{"t":"SAFT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-11-22",4.7656,5.2995,4.7458,5.1018,1722100.0],["2002-11-25",5.1374,5.1532,4.9436,5.0069,149800.0],["2002-11-26",4.9871,5.0424,4.9278,4.9436,147600.0],["2002-11-27",4.9436,5.1413,4.9436,5.1018,95100.0],["2002-11-29",5.1018,5.1413,5.0622,5.082,145900.0],["2002-12-02",5.0543,5.2362,5.0543,5.2362,105900.0],["2002-12-03",5.2362,5.2995,5.1611,5.2402,58600.0],["2002-12-04",5.2244,5.5131,5.2244,5.3984,158100.0],["2002-12-05",5.4221,5.521,5.2006,5.3272,64200.0],["2002-12-06",5.2244,5.4498,5.2244,5.2995,28500.0],["2002-12-09",5.2402,5.3391,5.2362,5.2362,23200.0],["2002-12-10",5.3391,5.4696,5.26,5.4182,34300.0],["2002-12-11",5.43,5.4577,5.3074,5.4103,4800.0],["2002-12-12",5.4142,5.5091,5.3391,5.5052,108100.0],["2002-12-13",5.5052,5.608,5.3588,5.5843,193000.0],["2002-12-16",5.5922,5.6871,5.5803,5.5803,34400.0],["2002-12-17",5.6159,5.6515,5.5526,5.6238,13200.0],["2002-12-18",5.4894,5.5764,5.3984,5.4735,36800.0],["2002-12-19",5.4419,5.5684,5.4379,5.4854,18700.0],["2002-12-20",5.4814,5.6634,5.4577,5.4973,12200.0],["2002-12-23",5.5052,5.5566,5.4973,5.4973,14000.0],["2002-12-24",5.5368,5.5368,5.4775,5.5289,15000.0],["2002-12-26",5.6555,5.6555,5.5764,5.6555,3400.0],["2002-12-27",5.5526,5.8334,5.4973,5.8255,28500.0],["2002-12-30",5.7701,5.9798,5.7425,5.96,72200.0],["2002-12-31",5.8927,6.0905,5.6871,5.6871,72900.0],["2003-01-02",5.8334,5.8334,5.5843,5.6357,62300.0],["2003-01-03",5.6159,5.6357,5.5012,5.5447,38700.0],["2003-01-06",5.5368,5.612,5.4577,5.5764,6500.0],["2003-01-07",5.4577,5.5764,5.4419,5.5566,4000.0],["2003-01-08",5.4419,5.5368,5.3351,5.4933,18200.0],["2003-01-09",5.4973,5.4973,5.3074,5.4221,46700.0],["2003-01-10",5.4182,5.4617,5.3786,5.4617,17700.0],["2003-01-13",5.3786,5.5368,5.3786,5.4814,6900.0],["2003-01-14",5.517,5.517,5.4221,5.517,3200.0],["2003-01-15",5.4775,5.4775,5.3786,5.3786,5800.0],["2003-01-16",5.3786,5.5645,5.3786,5.3786,8000.0],["2003-01-17",5.3826,5.3826,5.3193,5.3786,5800.0],["2003-01-21",5.3312,5.3391,5.2402,5.3312,22500.0],["2003-01-22",5.2362,5.3391,5.2323,5.3351,10500.0],["2003-01-23",5.3391,5.3549,5.1769,5.3549,21500.0],["2003-01-24",5.3074,5.3786,5.2362,5.3153,29600.0],["2003-01-27",5.1611,5.2797,5.1413,5.26,22500.0],["2003-01-28",5.3391,5.3786,5.1571,5.2204,31000.0],["2003-01-29",5.1809,5.26,5.1809,5.256,5100.0],["2003-01-30",5.26,5.2679,5.2402,5.26,9800.0],["2003-01-31",5.2204,5.2362,5.1967,5.2006,31000.0],["2003-02-03",5.2204,5.3193,5.2086,5.2797,20100.0],["2003-02-04",5.2837,5.3707,5.2402,5.3074,22200.0],["2003-02-05",5.2639,5.3193,5.2442,5.2995,22900.0],["2003-02-06",5.2995,5.434,5.2995,5.3667,11500.0],["2003-02-07",5.3747,5.3747,5.26,5.2718,19500.0],["2003-02-10",5.2639,5.2995,5.26,5.2995,1400.0],["2003-02-11",5.26,5.2956,5.26,5.2797,3900.0],["2003-02-12",5.256,5.256,5.2086,5.2323,26300.0],["2003-02-13",5.26,5.3351,5.2046,5.2402,28100.0],["2003-02-14",5.2441,5.3391,5.2402,5.256,21200.0],["2003-02-18",5.2639,5.2639,5.1927,5.26,7900.0],["2003-02-19",5.26,5.3786,5.2402,5.2916,34500.0],["2003-02-20",5.2837,5.3272,5.2402,5.26,19700.0],["2003-02-21",5.2639,5.3153,5.2402,5.3074,14400.0],["2003-02-24",5.26,5.4182,5.2402,5.2402,48900.0],["2003-02-25",5.2402,5.2758,5.2402,5.2718,5800.0],["2003-02-26",5.2718,5.2995,5.2402,5.2442,14800.0],["2003-02-27",5.2481,5.3276,5.2481,5.2839,12800.0],["2003-02-28",5.3038,5.3038,5.2919,5.2998,2200.0],["2003-03-03",5.272,5.2919,5.1845,5.1964,46700.0],["2003-03-04",5.1805,5.2203,5.1288,5.2203,28600.0],["2003-03-05",5.2601,5.2879,5.1686,5.2561,17500.0],["2003-03-06",5.2123,5.3555,5.1646,5.3555,15500.0],["2003-03-07",5.3515,5.5185,5.2919,5.4072,19200.0],["2003-03-10",5.4151,5.5225,5.2203,5.264,25500.0],["2003-03-11",5.3316,5.3356,5.1726,5.1964,12900.0],["2003-03-12",5.264,5.264,5.1288,5.1288,47200.0],["2003-03-13",5.1726,5.2123,5.1209,5.2084,16300.0],["2003-03-14",5.2481,5.2481,5.1607,5.1885,21400.0],["2003-03-17",5.1885,5.268,5.1289,5.1487,19800.0],["2003-03-18",5.1646,5.1646,5.1368,5.1607,3200.0],["2003-03-19",5.1726,5.2163,5.1567,5.1726,3100.0],["2003-03-20",5.2282,5.264,5.2084,5.2203,2400.0],["2003-03-21",5.3078,5.3634,5.2402,5.2442,20500.0],["2003-03-24",5.2879,5.2879,5.1686,5.2243,15100.0],["2003-03-25",5.3833,5.3833,5.1686,5.2203,7300.0],["2003-03-26",5.2203,5.2243,5.2084,5.2243,12000.0],["2003-03-27",5.2203,5.2203,5.1686,5.1686,25200.0],["2003-03-28",5.1964,5.2243,5.1686,5.1686,34100.0],["2003-03-31",5.2084,5.2084,5.1726,5.1805,11000.0],["2003-04-01",5.1686,5.3356,5.1686,5.1885,21700.0],["2003-04-02",5.2919,5.2919,5.2044,5.2084,26000.0],["2003-04-03",5.1686,5.3237,5.1686,5.3197,39300.0],["2003-04-04",5.3396,5.3833,5.3157,5.3754,16900.0],["2003-04-07",5.431,5.5304,5.3674,5.5185,24700.0],["2003-04-08",5.5463,5.6457,5.5264,5.6457,40900.0],["2003-04-09",5.6457,5.6457,5.4469,5.59,13100.0],["2003-04-10",5.5423,5.5662,5.3992,5.5662,8500.0],["2003-04-11",5.5662,5.5662,5.5582,5.5582,500.0],["2003-04-14",5.3952,5.5622,5.3952,5.4867,4800.0],["2003-04-15",5.4708,5.5543,5.4708,5.5384,5700.0],["2003-04-16",5.3833,5.5384,5.3833,5.5384,2400.0],["2003-04-17",5.5582,5.5662,5.5463,5.5662,10200.0],["2003-04-21",5.5662,5.5662,5.5304,5.5543,3100.0],["2003-04-22",5.4907,5.5662,5.4867,5.5582,7500.0],["2003-04-23",5.5662,5.5662,5.5503,5.5662,7400.0],["2003-04-24",5.5543,5.5543,5.5145,5.5463,4200.0],["2003-04-25",5.5503,5.5503,5.4986,5.5384,8500.0],["2003-04-28",5.5264,5.5662,5.5264,5.5662,24100.0],["2003-04-29",5.5344,5.5662,5.5344,5.5622,14500.0],["2003-04-30",5.5622,5.5622,5.5463,5.5463,4300.0],["2003-05-01",5.5622,5.5622,5.5423,5.5582,7100.0],["2003-05-02",5.5582,5.5662,5.5423,5.5662,29000.0],["2003-05-05",5.5622,5.6258,5.5105,5.602,30400.0],["2003-05-06",5.6378,5.6417,5.5225,5.6258,21400.0],["2003-05-07",5.5105,5.92,5.5105,5.8366,62600.0],["2003-05-08",5.8365,5.8445,5.6855,5.765,62000.0],["2003-05-09",5.6378,5.8127,5.6378,5.7411,6300.0],["2003-05-12",5.6855,5.8047,5.6855,5.757,14100.0],["2003-05-13",5.59,5.7053,5.4867,5.5463,35000.0],["2003-05-14",5.5702,5.7252,5.5066,5.6179,19300.0],["2003-05-15",5.606,5.6815,5.606,5.6656,4900.0],["2003-05-16",5.6338,5.6735,5.5225,5.6457,12400.0],["2003-05-19",5.6258,5.6457,5.5066,5.5066,27900.0],["2003-05-20",5.4747,5.4747,5.3594,5.3913,19100.0],["2003-05-21",5.3475,5.7213,5.3475,5.5423,20800.0],["2003-05-22",5.6139,5.7133,5.5543,5.6258,9700.0],["2003-05-23",5.4827,5.7212,5.4708,5.5662,38500.0],["2003-05-27",5.4549,5.7213,5.4549,5.6855,9100.0],["2003-05-28",5.6258,5.6855,5.4867,5.5264,33400.0],["2003-05-29",5.5744,5.6743,5.5464,5.6143,26000.0],["2003-05-30",5.6383,5.974,5.5944,5.934,22900.0],["2003-06-02",5.934,5.934,5.6943,5.8062,4600.0],["2003-06-03",5.8062,5.8381,5.6064,5.7462,9000.0],["2003-06-04",5.6863,5.7262,5.5144,5.7262,30300.0],["2003-06-05",5.6503,5.7382,5.6064,5.6983,21900.0],["2003-06-06",5.6543,5.91,5.6263,5.9061,17400.0],["2003-06-09",5.7862,5.7862,5.6064,5.7023,16700.0],["2003-06-10",5.7023,5.7582,5.7023,5.7502,8600.0],["2003-06-11",5.7502,5.7822,5.6943,5.7342,18100.0],["2003-06-12",5.7182,5.7982,5.7142,5.7942,18800.0],["2003-06-13",5.7302,5.958,5.7302,5.926,44600.0],["2003-06-16",5.7942,5.986,5.7342,5.97,50600.0],["2003-06-17",5.7822,5.986,5.7822,5.954,30400.0],["2003-06-18",5.93,5.974,5.8741,5.974,34800.0],["2003-06-19",5.978,6.1578,5.958,6.0339,38100.0],["2003-06-20",6.0299,6.0619,5.914,5.962,55000.0],["2003-06-23",5.962,5.962,5.7302,5.91,31100.0],["2003-06-24",5.91,5.998,5.8741,5.998,29700.0],["2003-06-25",5.974,6.006,5.7422,5.998,33400.0],["2003-06-26",5.954,6.0939,5.8661,6.0539,31200.0],["2003-06-27",5.934,6.0179,5.1708,5.8821,68900.0],["2003-06-30",5.8741,6.002,5.6823,5.8781,320400.0],["2003-07-01",5.7782,5.8621,5.6743,5.8621,34700.0],["2003-07-02",5.8501,5.994,5.8141,5.974,23300.0],["2003-07-03",5.938,5.974,5.8421,5.8461,4700.0],["2003-07-07",5.95,5.998,5.8741,5.994,14400.0],["2003-07-08",5.9101,5.934,5.8541,5.934,20000.0],["2003-07-09",5.918,5.974,5.918,5.974,11000.0],["2003-07-10",5.918,5.974,5.8781,5.8781,10200.0],["2003-07-11",5.994,6.1898,5.994,6.0739,8600.0],["2003-07-14",6.1498,6.1538,5.8341,6.0859,14900.0],["2003-07-15",6.0979,6.1938,5.958,6.1938,19800.0],["2003-07-16",6.1738,6.1738,6.1578,6.1738,5400.0],["2003-07-17",6.1778,6.1938,6.0939,6.1178,3900.0],["2003-07-18",6.1858,6.1858,6.1098,6.1738,27600.0],["2003-07-21",6.0579,6.1698,6.0419,6.0419,8100.0],["2003-07-22",6.1938,6.1938,6.0539,6.1858,10400.0],["2003-07-23",6.1538,6.2457,6.0179,6.2257,31800.0],["2003-07-24",6.2297,6.2337,6.2177,6.2257,10700.0],["2003-07-25",6.2297,6.2377,6.1418,6.2337,14600.0],["2003-07-28",6.2337,6.2537,6.2257,6.2297,9000.0],["2003-07-29",6.2697,6.3136,6.1578,6.2737,25200.0],["2003-07-30",6.2058,6.3736,6.2058,6.3736,49300.0],["2003-07-31",6.3096,6.3936,6.2737,6.3616,163200.0],["2003-08-01",6.3936,6.3936,6.0459,6.2617,11000.0],["2003-08-04",6.3816,6.3816,6.0299,6.0779,15200.0],["2003-08-05",6.0659,6.2617,5.998,6.0299,19600.0],["2003-08-06",5.998,6.1618,5.998,6.0339,3600.0],["2003-08-07",6.0379,6.1019,5.934,6.1019,7900.0],["2003-08-08",5.974,6.2817,5.974,6.1458,10900.0],["2003-08-11",6.1138,6.3616,6.1059,6.3136,20600.0],["2003-08-12",6.1978,6.3736,6.1898,6.3536,20600.0],["2003-08-13",6.3136,6.3736,6.2977,6.2977,24900.0],["2003-08-14",6.4095,6.4095,6.2657,6.3096,17500.0],["2003-08-15",6.2897,6.3096,6.2657,6.2657,3700.0],["2003-08-18",6.3017,6.4535,6.2897,6.4535,12000.0],["2003-08-19",6.4535,6.5334,6.3936,6.3936,41800.0],["2003-08-20",6.3936,6.3976,6.3376,6.3936,20100.0],["2003-08-21",6.3696,6.3696,6.2697,6.3496,6900.0],["2003-08-22",6.3496,6.3496,6.1938,6.1938,10500.0],["2003-08-25",6.1938,6.3776,6.1938,6.3776,29600.0],["2003-08-26",6.3696,6.3736,6.2058,6.3736,7300.0],["2003-08-27",6.3937,6.4339,6.3897,6.4339,17600.0],["2003-08-28",6.4259,6.4741,6.2328,6.4299,24000.0],["2003-08-29",6.2932,6.3655,6.2328,6.2328,11300.0],["2003-09-02",6.3655,6.4138,6.3012,6.4138,52500.0],["2003-09-03",6.5143,6.7315,6.3736,6.6149,35600.0],["2003-09-04",6.5143,6.7274,6.5143,6.635,7300.0],["2003-09-05",6.7315,6.7315,6.5264,6.5264,17500.0],["2003-09-08",6.6108,6.6631,6.5947,6.6149,12400.0],["2003-09-09",6.7154,6.7757,6.4661,6.5505,20800.0],["2003-09-10",6.454,6.6028,6.3736,6.4138,6200.0],["2003-09-11",6.4339,6.6149,6.3937,6.6149,7700.0],["2003-09-12",6.5867,6.635,6.5385,6.6149,26800.0],["2003-09-15",6.7194,6.7757,6.5586,6.6752,27800.0],["2003-09-16",6.6309,6.639,6.5706,6.6028,17700.0],["2003-09-17",6.5586,6.6149,6.4661,6.6068,6200.0],["2003-09-18",6.4862,6.6149,6.4822,6.5706,11200.0],["2003-09-19",6.4379,6.6551,6.4379,6.4862,14100.0],["2003-09-22",6.446,6.5907,6.4339,6.4419,9200.0],["2003-09-23",6.4982,6.5023,6.2328,6.2972,30500.0],["2003-09-24",6.2972,6.3736,6.1926,6.2328,23200.0],["2003-09-25",6.2328,6.2932,6.072,6.1926,105400.0],["2003-09-26",6.1966,6.2489,6.1524,6.1966,196300.0],["2003-09-29",6.2328,6.3293,6.1806,6.3293,10900.0],["2003-09-30",6.2248,6.3052,6.1966,6.2409,16000.0],["2003-10-01",6.3253,6.4259,6.2369,6.3937,11500.0],["2003-10-02",6.3736,6.45,6.3736,6.45,9600.0],["2003-10-03",6.462,6.4942,6.4218,6.4419,16100.0],["2003-10-06",6.4299,6.5344,6.3696,6.5344,6200.0],["2003-10-07",6.5344,6.6189,6.4982,6.5746,13800.0],["2003-10-08",6.5706,6.5706,6.3414,6.4138,9600.0],["2003-10-09",6.3776,6.5344,6.3173,6.4661,23100.0],["2003-10-10",6.5304,6.5304,6.072,6.2409,21600.0],["2003-10-13",6.2328,6.5264,6.2328,6.4339,14100.0],["2003-10-14",6.4339,6.4741,6.3736,6.4741,8000.0],["2003-10-15",6.5344,6.5787,6.3213,6.4339,7400.0],["2003-10-16",6.4178,6.635,6.4178,6.5545,5200.0],["2003-10-17",6.6028,6.651,6.2932,6.3575,16300.0],["2003-10-20",6.4822,6.4822,6.4138,6.4178,10300.0],["2003-10-21",6.4661,6.4781,6.4138,6.4138,7400.0],["2003-10-22",6.4339,6.4339,6.2409,6.2932,11700.0],["2003-10-23",6.3575,6.4098,6.2328,6.2328,9700.0],["2003-10-24",6.2529,6.2972,6.2529,6.2529,4500.0],["2003-10-27",6.2972,6.4218,6.2529,6.3615,15000.0],["2003-10-28",6.3535,6.635,6.3374,6.635,15100.0],["2003-10-29",6.6309,6.635,6.3334,6.5344,17600.0],["2003-10-30",6.5545,6.635,6.3535,6.4339,17200.0],["2003-10-31",6.6269,6.6309,6.3334,6.3334,5300.0],["2003-11-03",6.4701,6.5666,6.3213,6.4138,15000.0],["2003-11-04",6.3937,6.5505,6.3374,6.5465,17500.0],["2003-11-05",6.4902,6.9567,6.4902,6.9365,33400.0],["2003-11-06",6.9567,7.1818,6.7556,7.0612,102200.0],["2003-11-07",7.0371,7.1979,6.8883,6.8883,9300.0],["2003-11-10",6.7154,6.9486,6.4741,6.7757,35000.0],["2003-11-11",6.5425,6.7958,6.4661,6.5425,2500.0],["2003-11-12",6.8199,6.9567,6.4822,6.9567,5100.0],["2003-11-13",6.7435,6.9365,6.5666,6.9084,6600.0],["2003-11-14",6.9607,6.9969,6.5545,6.5545,4500.0],["2003-11-17",6.5586,6.836,6.4339,6.7435,9200.0],["2003-11-18",6.7315,6.836,6.6993,6.7757,19800.0],["2003-11-19",6.6551,6.9928,6.6551,6.8561,5600.0],["2003-11-20",6.7998,6.8521,6.7395,6.7998,14000.0],["2003-11-21",6.9647,7.017,6.7556,7.0089,27300.0],["2003-11-24",6.9164,7.1376,6.8481,7.0491,23600.0],["2003-11-25",6.9969,7.1215,6.8038,6.8803,29000.0],["2003-11-26",6.9571,7.2079,6.9167,7.1755,20200.0],["2003-11-28",7.1068,7.2038,7.034,7.1068,1500.0],["2003-12-01",7.216,7.2807,6.9571,7.1796,6300.0],["2003-12-02",7.2766,7.2807,6.9045,7.0461,14800.0],["2003-12-03",7.1351,7.1796,6.9369,7.0016,10000.0],["2003-12-04",6.9976,7.1229,6.7953,7.1229,21600.0],["2003-12-05",7.2281,7.2847,6.9571,6.9571,4800.0],["2003-12-08",7.0259,7.3859,6.9652,7.3171,12200.0],["2003-12-09",7.313,7.3211,7.1229,7.1674,6100.0],["2003-12-10",7.2564,7.3373,7.1715,7.2564,2300.0],["2003-12-11",7.1957,7.3211,7.1836,7.309,10600.0],["2003-12-12",7.309,7.4263,7.1432,7.4263,6000.0],["2003-12-15",7.4668,7.4668,6.7953,6.7953,14700.0],["2003-12-16",6.9247,6.9369,6.7953,6.8924,47000.0],["2003-12-17",6.8438,7.0784,6.7751,7.0744,3700.0],["2003-12-18",6.8883,7.0987,6.8762,6.9935,5600.0],["2003-12-19",7.0865,7.0865,6.7994,6.9167,11800.0],["2003-12-22",6.8034,6.9086,6.8034,6.856,12400.0],["2003-12-23",6.9369,6.9369,6.8196,6.8762,5400.0],["2003-12-24",6.9167,6.9733,6.9167,6.9369,3600.0],["2003-12-26",6.8803,6.9571,6.8803,6.9571,3000.0],["2003-12-29",7.0825,7.0825,6.8924,7.0137,19300.0],["2003-12-30",6.9409,7.0178,6.9288,6.9571,3900.0],["2003-12-31",6.9005,7.0744,6.8762,6.9207,22900.0],["2004-01-02",7.1877,7.1877,6.8762,6.8803,14500.0],["2004-01-05",7.0744,7.2645,7.0663,7.2645,6200.0],["2004-01-06",7.1068,7.313,6.8843,7.038,7500.0],["2004-01-07",7.0056,7.2443,6.8924,7.1634,35200.0],["2004-01-08",7.2807,7.3211,7.0785,7.2807,20500.0],["2004-01-09",7.1634,7.3211,7.1634,7.2726,16700.0],["2004-01-12",7.3171,7.3616,7.2402,7.3616,7300.0],["2004-01-13",7.3778,7.4303,7.2807,7.3616,20300.0],["2004-01-14",7.402,7.4263,7.305,7.305,15200.0],["2004-01-15",7.3414,7.4101,7.2605,7.402,4500.0],["2004-01-16",7.2807,7.3818,7.2645,7.2645,10500.0],["2004-01-20",7.2807,7.3818,7.2807,7.3211,14600.0],["2004-01-21",7.2402,7.3009,7.1715,7.2807,21900.0],["2004-01-22",7.2807,7.3009,7.1998,7.2686,9600.0],["2004-01-23",7.1998,7.3009,7.1998,7.3009,8600.0],["2004-01-26",7.3616,7.3616,7.2524,7.3616,6000.0],["2004-01-27",7.3737,7.5638,7.2766,7.5315,34900.0],["2004-01-28",7.5679,7.6043,7.3818,7.3818,5600.0],["2004-01-29",7.402,7.5032,7.3211,7.4263,5600.0],["2004-01-30",7.4223,7.6285,7.2241,7.2241,23600.0],["2004-02-02",7.2241,7.6366,7.2241,7.4829,16500.0],["2004-02-03",7.3171,7.5436,7.3171,7.4829,18900.0],["2004-02-04",7.4263,7.6245,7.3009,7.3211,8100.0],["2004-02-05",7.3292,7.3737,7.0987,7.2322,64300.0],["2004-02-06",7.1189,7.2807,7.1189,7.2645,3600.0],["2004-02-09",7.1108,7.2605,7.1108,7.1998,6500.0],["2004-02-10",7.1796,7.2807,7.1593,7.2807,24000.0],["2004-02-11",7.2483,7.2928,7.2443,7.2807,28900.0],["2004-02-12",7.2807,7.2807,7.2402,7.2605,14200.0],["2004-02-13",7.2726,7.2807,7.1877,7.2564,7300.0],["2004-02-17",7.2645,7.3414,7.2241,7.3131,32700.0],["2004-02-18",7.3414,7.3818,7.2807,7.3495,55900.0],["2004-02-19",7.3535,7.4627,7.2928,7.4506,7500.0],["2004-02-20",7.3454,7.58,7.2847,7.4506,9000.0],["2004-02-23",7.4384,7.6609,7.4344,7.6528,6300.0],["2004-02-24",7.4829,7.7701,7.4829,7.7701,5900.0],["2004-02-25",7.7418,7.9279,7.7418,7.9279,7500.0],["2004-02-26",8.1027,8.3304,8.062,8.0824,40800.0],["2004-02-27",7.9644,8.001,7.8059,7.8059,7200.0],["2004-03-01",7.7937,7.936,7.7246,7.9157,10500.0],["2004-03-02",7.6961,8.1718,7.6636,7.6636,7900.0],["2004-03-03",7.6677,7.6717,7.5213,7.5213,10300.0],["2004-03-04",7.5213,7.6839,7.4969,7.6839,4800.0],["2004-03-05",7.6799,7.936,7.5132,7.5132,1500.0],["2004-03-08",7.9685,7.9685,7.6229,7.6229,3200.0],["2004-03-09",7.7449,7.8222,7.5985,7.5985,19000.0],["2004-03-10",7.5254,7.6595,7.4969,7.5376,36900.0],["2004-03-11",7.6311,7.6636,7.4644,7.4806,27200.0],["2004-03-12",7.4806,7.6636,7.4806,7.6026,72600.0],["2004-03-15",7.6026,8.2328,7.5376,7.6758,56100.0],["2004-03-16",8.0214,8.0214,7.4237,7.4928,16200.0],["2004-03-17",7.5376,7.5782,7.4237,7.4237,11900.0],["2004-03-18",7.6026,7.6026,7.318,7.3831,16400.0],["2004-03-19",7.562,7.562,7.2408,7.3221,44000.0],["2004-03-22",7.3668,7.3668,7.1391,7.1391,21900.0],["2004-03-23",7.2123,7.5335,7.2123,7.3993,3900.0],["2004-03-24",7.4034,7.5579,7.2977,7.44,27100.0],["2004-03-25",7.3262,7.5701,7.3221,7.5213,37300.0],["2004-03-26",7.4441,7.5579,7.3221,7.5498,34300.0],["2004-03-29",7.3709,7.6026,7.3262,7.5742,57300.0],["2004-03-30",7.5742,7.5742,7.4481,7.5416,51900.0],["2004-03-31",7.4644,7.7408,7.4563,7.7083,52400.0],["2004-04-01",7.5254,8.0945,7.5254,7.9604,11300.0],["2004-04-02",8.1311,8.2043,8.0417,8.1311,33700.0],["2004-04-05",8.1474,8.1921,8.1149,8.1311,63700.0],["2004-04-06",8.123,8.2897,8.0905,8.1881,46800.0],["2004-04-07",8.1189,8.4157,8.0986,8.3954,41800.0],["2004-04-08",8.3344,8.432,8.3344,8.3995,3100.0],["2004-04-12",8.432,8.5702,8.245,8.4442,9700.0],["2004-04-13",8.4401,8.5987,8.3751,8.554,57300.0],["2004-04-14",8.5987,8.6231,8.497,8.619,20500.0],["2004-04-15",8.6271,8.7938,8.5824,8.7857,11200.0],["2004-04-16",8.9402,8.9646,8.6922,8.741,51100.0],["2004-04-19",8.7003,8.8223,8.6393,8.6393,68300.0],["2004-04-20",8.7125,8.7776,8.3669,8.3669,31300.0],["2004-04-21",8.5377,8.6515,8.2694,8.4157,36100.0],["2004-04-22",8.5296,8.8426,8.4564,8.802,30600.0],["2004-04-23",8.7776,8.7816,8.6841,8.7125,14100.0],["2004-04-26",8.5377,8.8101,8.1962,8.3588,17500.0],["2004-04-27",8.3588,8.8751,8.2531,8.8751,23600.0],["2004-04-28",8.7938,8.9565,8.7532,8.9443,20100.0],["2004-04-29",8.9402,8.9849,8.8955,8.9158,22100.0],["2004-04-30",8.9605,8.9605,8.7532,8.8142,22400.0],["2004-05-03",9.1679,9.1679,8.6719,8.6962,20700.0],["2004-05-04",8.6719,8.6759,8.4035,8.4035,12200.0],["2004-05-05",8.68,8.68,8.1108,8.1474,21500.0],["2004-05-06",8.0946,8.1311,8.0173,8.0336,16800.0],["2004-05-07",8.1027,8.1311,7.8059,7.8059,9600.0],["2004-05-10",7.7896,8.0458,7.5213,7.6351,15000.0],["2004-05-11",7.4115,7.8709,7.4115,7.814,12600.0],["2004-05-12",7.6229,8.0092,7.44,7.9929,9600.0],["2004-05-13",7.814,7.9523,7.7043,7.7937,2700.0],["2004-05-14",7.7896,8.1067,7.6473,7.814,12600.0],["2004-05-17",8.0295,8.0295,7.7205,7.8831,9600.0],["2004-05-18",7.6961,8.4605,7.6961,8.3304,38800.0],["2004-05-19",8.5377,8.5377,7.9807,8.0742,9400.0],["2004-05-20",8.249,8.3141,7.7124,7.8303,9800.0],["2004-05-21",8.6475,8.6475,7.7287,8.1515,9900.0],["2004-05-24",7.7368,8.4076,7.7368,8.123,13700.0],["2004-05-25",8.1271,8.4157,7.9929,8.1718,23300.0],["2004-05-26",8.1271,8.493,8.0254,8.0336,17600.0],["2004-05-27",8.0703,8.246,8.0703,8.1929,10400.0],["2004-05-28",8.1848,8.2338,7.9723,8.0172,7900.0],["2004-06-01",8.197,8.2706,8.0213,8.197,7100.0],["2004-06-02",8.148,8.4422,8.148,8.197,5300.0],["2004-06-03",8.1521,8.242,8.054,8.1194,31900.0],["2004-06-04",8.1888,8.1929,7.9641,8.1316,3600.0],["2004-06-07",8.1929,8.1929,8.1275,8.1725,15500.0],["2004-06-08",8.1725,8.479,8.1357,8.1725,37100.0],["2004-06-09",8.1643,8.2297,7.8456,7.8456,14100.0],["2004-06-10",8.1112,8.1357,7.8456,8.0581,15900.0],["2004-06-14",8.0009,8.1848,7.8006,7.8415,29400.0],["2004-06-15",7.9641,7.9641,7.5718,7.7434,38400.0],["2004-06-16",7.7434,7.8415,7.6495,7.7189,16900.0],["2004-06-17",7.8538,7.8579,7.5636,7.5636,4400.0],["2004-06-18",7.4492,7.6413,7.343,7.5064,52900.0],["2004-06-21",7.4656,8.0336,7.4574,8.0336,7200.0],["2004-06-22",7.6985,8.1684,7.6985,8.1684,4800.0],["2004-06-23",7.9028,8.2338,7.9028,8.2338,10200.0],["2004-06-24",8.1725,8.2951,7.4206,8.2747,10100.0],["2004-06-25",8.0744,8.4299,7.768,8.4218,43600.0],["2004-06-28",8.054,8.2501,7.9682,8.1766,8400.0],["2004-06-29",8.2501,8.5362,8.1725,8.4708,25900.0],["2004-06-30",8.4749,8.765,8.4422,8.7528,15200.0],["2004-07-01",8.7527,8.7527,8.3972,8.5117,79800.0],["2004-07-02",8.5076,8.6915,8.5076,8.5811,28400.0],["2004-07-06",8.6628,8.6628,8.4013,8.5321,33200.0],["2004-07-07",8.5321,8.5321,8.385,8.4136,9800.0],["2004-07-08",8.4381,8.4381,8.2134,8.2134,9100.0],["2004-07-09",8.2256,8.3932,8.1561,8.2134,3300.0],["2004-07-12",8.1888,8.5239,8.1888,8.2583,7500.0],["2004-07-13",8.2461,8.3768,8.1766,8.291,13800.0],["2004-07-14",8.1398,8.3319,8.1398,8.2828,34700.0],["2004-07-15",8.2379,8.3359,8.0744,8.3319,12300.0],["2004-07-16",8.242,8.5403,8.1725,8.1766,11200.0],["2004-07-19",8.7854,8.7854,8.2338,8.4585,33300.0],["2004-07-20",8.7814,8.7814,8.4299,8.7241,86800.0],["2004-07-21",8.5035,8.7119,8.3972,8.3972,36500.0],["2004-07-22",8.3605,8.3605,8.1766,8.2215,6000.0],["2004-07-23",8.8467,8.8998,8.2869,8.2869,16400.0],["2004-07-26",8.2093,8.3645,7.9069,7.9069,14600.0],["2004-07-27",7.8538,8.2093,7.7639,7.9845,16700.0],["2004-07-28",7.8538,8.4504,7.7966,8.246,19500.0],["2004-07-29",8.5525,8.7773,8.2134,8.3278,14500.0],["2004-07-30",8.2501,8.4258,8.1929,8.3196,18100.0],["2004-08-02",8.4504,8.4871,8.0499,8.1562,28600.0],["2004-08-03",8.2011,8.3605,8.1275,8.1521,17200.0],["2004-08-04",8.1888,8.5443,8.0867,8.3237,18200.0],["2004-08-05",8.2134,8.6179,8.2134,8.336,45000.0],["2004-08-06",8.2134,8.5239,8.0744,8.0908,35200.0],["2004-08-09",8.0908,8.4013,8.0254,8.3932,60400.0],["2004-08-10",8.0458,8.6833,8.0458,8.6792,17700.0],["2004-08-11",8.2297,8.7446,8.2297,8.716,26400.0],["2004-08-12",8.2093,8.6588,8.2093,8.5975,17700.0],["2004-08-13",8.5975,8.7241,8.4953,8.5566,10900.0],["2004-08-16",8.6302,8.9898,8.6016,8.9898,21000.0],["2004-08-17",8.5852,9.096,8.5852,8.9489,31600.0],["2004-08-18",8.7201,9.1164,8.7201,8.9898,25100.0],["2004-08-19",8.9162,9.1736,8.8999,8.9898,34800.0],["2004-08-20",8.8999,9.1859,8.8794,9.1655,8500.0],["2004-08-23",8.9979,9.1736,8.577,8.7323,31700.0],["2004-08-24",9.1328,9.1532,8.8467,8.8876,12100.0],["2004-08-25",8.9816,9.1695,8.3809,8.9898,13000.0],["2004-08-26",8.9897,8.9897,8.7487,8.8712,15500.0],["2004-08-27",8.6629,9.1655,8.6629,8.9898,12700.0],["2004-08-30",8.9528,8.9897,8.6939,8.7925,4700.0],["2004-08-31",8.7925,8.8583,8.6652,8.7802,14900.0],["2004-09-01",8.7514,9.302,8.394,8.4556,43200.0],["2004-09-02",8.5501,8.7062,8.0242,8.7062,24200.0],["2004-09-03",8.0365,9.0925,8.0365,8.8501,87600.0],["2004-09-07",8.32,9.0391,8.2214,8.9898,34700.0],["2004-09-08",9.0349,9.0596,8.7966,9.0391,30100.0],["2004-09-09",9.0349,9.1377,8.5871,9.0021,26900.0],["2004-09-10",9.1418,9.1993,8.735,9.0391,8500.0],["2004-09-13",9.1993,9.3225,8.7884,9.0185,36800.0],["2004-09-14",9.0185,9.1582,8.6323,9.0349,18400.0],["2004-09-15",9.0391,9.0842,8.9774,9.0308,15700.0],["2004-09-16",9.0349,9.1007,8.9569,9.0391,7600.0],["2004-09-17",9.3595,9.3595,8.9651,8.9651,27700.0],["2004-09-20",9.4047,9.4047,8.8501,8.8542,13100.0],["2004-09-21",8.9446,9.0226,8.7021,9.0062,7800.0],["2004-09-22",8.7556,8.9774,8.6323,8.8459,35700.0],["2004-09-23",8.8336,8.8336,8.3406,8.6487,15200.0],["2004-09-24",8.5255,8.8336,8.4392,8.735,15500.0],["2004-09-27",8.3899,8.7391,8.3858,8.5666,12300.0],["2004-09-28",8.4269,8.6487,8.4228,8.6446,8200.0],["2004-09-29",8.6487,8.6652,8.5378,8.6241,8500.0],["2004-09-30",8.62,9.1335,8.6117,9.1335,30000.0],["2004-10-01",8.924,9.4088,8.924,9.4088,28900.0],["2004-10-04",9.3431,9.4088,9.1705,9.4088,31600.0],["2004-10-05",9.1377,9.4088,9.1335,9.3349,15800.0],["2004-10-06",8.924,9.4088,8.924,9.3267,16800.0],["2004-10-07",9.2034,9.3349,8.8459,9.1952,47800.0],["2004-10-08",8.8336,9.2363,8.8336,9.2322,7400.0],["2004-10-11",9.2445,9.2609,8.9939,9.2198,27200.0],["2004-10-12",9.1253,9.2116,9.0473,9.1993,9100.0],["2004-10-13",9.1048,9.1787,8.8377,8.9569,3300.0],["2004-10-14",8.8542,8.9815,8.7145,8.8377,21500.0],["2004-10-15",8.7309,9.0596,8.4844,9.0267,22500.0],["2004-10-18",8.8295,9.0555,8.8295,9.0473,3200.0],["2004-10-19",8.9158,8.998,8.7021,8.7925,14100.0],["2004-10-20",8.8459,8.8994,8.5912,8.8008,9300.0],["2004-10-21",8.698,9.0267,8.698,9.0103,9300.0],["2004-10-22",9.0062,9.039,8.5542,8.7679,9200.0],["2004-10-25",8.5953,8.998,8.4474,8.9774,28700.0],["2004-10-26",8.7391,9.0801,8.7391,9.0801,10900.0],["2004-10-27",9.0925,9.4006,9.0391,9.3842,17000.0],["2004-10-28",9.2856,9.5732,9.0349,9.3267,64500.0],["2004-10-29",9.2116,9.4499,9.1623,9.2486,22000.0],["2004-11-01",9.1459,9.3719,9.0596,9.265,11700.0],["2004-11-02",9.0021,9.528,9.0021,9.3595,18100.0],["2004-11-03",9.4088,9.5526,9.3308,9.5526,23900.0],["2004-11-04",9.5526,9.8402,9.2609,9.7498,31700.0],["2004-11-05",9.8608,10.0457,9.7416,9.8526,47200.0],["2004-11-08",10.0046,10.3333,10.0046,10.2347,36000.0],["2004-11-09",10.3333,10.4771,10.3333,10.436,39800.0],["2004-11-10",10.4155,10.4771,10.2716,10.4524,38600.0],["2004-11-11",10.436,10.4771,10.3949,10.4483,65300.0],["2004-11-12",10.436,10.4771,10.3703,10.4689,68300.0],["2004-11-15",10.4771,10.5182,10.1278,10.2552,102600.0],["2004-11-16",10.2634,10.3127,10.0662,10.2388,39900.0],["2004-11-17",10.2675,10.3908,10.1443,10.1895,78200.0],["2004-11-18",10.2634,10.3661,10.2059,10.2881,31200.0],["2004-11-19",10.1977,10.3662,10.0909,10.3004,35800.0],["2004-11-22",10.3949,10.8469,10.3826,10.8099,46600.0],["2004-11-23",10.8469,11.3029,10.8345,11.2988,64100.0],["2004-11-24",11.3358,11.4015,11.1632,11.192,19600.0],["2004-11-26",11.2947,11.381,11.2207,11.381,4700.0],["2004-11-29",11.5543,11.5543,11.1664,11.3438,58700.0],["2004-11-30",11.0921,11.348,10.9601,11.348,35500.0],["2004-12-01",11.5543,11.7771,11.2654,11.6121,107000.0],["2004-12-02",11.6575,11.7565,11.4718,11.6203,47100.0],["2004-12-03",11.4635,11.7606,11.4635,11.6121,155600.0],["2004-12-06",11.6121,11.6575,11.4883,11.6575,56600.0],["2004-12-07",11.7771,11.7771,11.5626,11.5626,81900.0],["2004-12-08",11.8927,11.8927,11.5914,11.641,53500.0],["2004-12-09",11.7606,11.7606,11.5832,11.6162,60500.0],["2004-12-10",11.6946,11.6946,11.5337,11.6079,75000.0],["2004-12-13",11.7235,11.7235,11.5007,11.7111,85200.0],["2004-12-14",11.8927,12.0082,11.674,11.9917,60300.0],["2004-12-15",11.8225,12.1857,11.8225,12.0742,68400.0],["2004-12-16",11.8844,12.0866,11.7936,12.0371,41500.0],["2004-12-17",11.8555,12.2063,11.8225,12.2063,27000.0],["2004-12-20",12.3012,12.3012,12.1114,12.2434,39400.0],["2004-12-21",12.392,12.7716,12.359,12.6974,63800.0],["2004-12-22",12.8542,13.0481,12.8088,12.9945,45700.0],["2004-12-23",13.0481,13.0481,12.4952,12.5736,71400.0],["2004-12-27",12.8046,13.1678,12.3796,12.9656,72100.0],["2004-12-28",13.1678,13.3122,12.6602,13.2462,36500.0],["2004-12-29",13.2049,13.3328,13.1471,13.1513,14800.0],["2004-12-30",13.143,13.3411,13.1018,13.1018,59000.0],["2004-12-31",13.3163,13.3163,12.8542,12.9284,77500.0],["2005-01-03",13.0729,13.176,12.6066,12.8459,142700.0],["2005-01-04",13.0646,13.0935,12.6932,12.8129,135100.0],["2005-01-05",12.4704,12.8665,12.458,12.6024,77700.0],["2005-01-06",12.7881,12.8913,12.5653,12.7262,76800.0],["2005-01-07",12.9945,12.9945,12.4333,12.5282,44800.0],["2005-01-10",12.4663,12.9945,12.4663,12.9037,91500.0],["2005-01-11",12.9656,13.3205,12.8005,13.2462,87100.0],["2005-01-12",13.3906,13.5681,13.1018,13.1306,77900.0],["2005-01-13",13.1471,13.2462,12.7056,12.7923,39600.0],["2005-01-14",12.9367,13.1389,12.8129,13.0027,21600.0],["2005-01-18",13.0027,13.7249,12.9903,13.4814,46800.0],["2005-01-19",13.2998,13.7207,13.2998,13.4112,56400.0],["2005-01-20",13.4195,13.7537,12.8129,13.2874,70900.0],["2005-01-21",13.4855,13.6011,12.8789,13.0027,64300.0],["2005-01-24",12.7262,13.2792,12.6643,13.0729,61700.0],["2005-01-25",13.2049,13.2916,12.5282,12.6396,51400.0],["2005-01-26",12.9862,13.5144,12.5859,13.2916,56500.0],["2005-01-27",13.4112,13.5392,13.143,13.2338,39600.0],["2005-01-28",13.37,14.1251,13.1471,13.2049,117500.0],["2005-01-31",13.0894,13.7868,13.0894,13.7496,78100.0],["2005-02-01",13.7042,14.4718,13.6465,14.4635,58100.0],["2005-02-02",14.4429,14.4511,13.9518,14.1128,38000.0],["2005-02-03",14.2778,14.6492,14.2365,14.5254,101800.0],["2005-02-04",14.4388,14.5295,14.2819,14.3975,43200.0],["2005-02-07",14.5543,14.6368,14.3273,14.4264,64800.0],["2005-02-08",14.6492,14.7111,14.1664,14.4429,63900.0],["2005-02-09",14.2778,14.447,14.1251,14.1581,36500.0],["2005-02-10",14.4264,14.4264,14.0302,14.2035,19400.0],["2005-02-11",14.2366,14.5213,14.0302,14.4057,33500.0],["2005-02-14",14.4429,14.7441,14.4387,14.6038,79800.0],["2005-02-15",14.6822,14.7276,14.22,14.2985,38500.0],["2005-02-16",14.2365,14.3397,14.0302,14.0839,39100.0],["2005-02-17",14.315,14.3191,13.4195,13.5185,47200.0],["2005-02-18",13.6176,13.63,12.7262,13.1967,65700.0],["2005-02-22",13.7249,14.4388,13.63,14.1499,316800.0],["2005-02-23",14.4924,14.8885,14.3315,14.8432,136700.0],["2005-02-24",15.1857,15.4498,14.9051,15.1815,129600.0],["2005-02-25",15.3181,15.492,15.2974,15.3927,112000.0],["2005-02-28",15.5045,15.5997,15.2064,15.3306,104800.0],["2005-03-01",15.3471,15.9433,15.3016,15.9433,119000.0],["2005-03-02",15.9392,16.7837,15.8398,16.3035,199800.0],["2005-03-03",16.5602,16.5602,15.7736,15.9226,108300.0],["2005-03-04",16.1462,16.1462,15.8439,16.0344,49800.0],["2005-03-07",16.1461,16.3573,16.1213,16.1917,97000.0],["2005-03-08",16.2911,16.2911,15.993,16.0841,63200.0],["2005-03-09",16.2414,16.2496,15.5251,15.67,70600.0],["2005-03-10",15.7322,15.9143,15.0904,15.2478,143300.0],["2005-03-11",14.751,14.929,14.4446,14.7965,124000.0],["2005-03-14",14.8586,15.6121,14.7054,15.1277,194700.0],["2005-03-15",15.4175,15.6287,15.1857,15.2105,169300.0],["2005-03-16",15.4009,15.4051,14.5729,14.5854,145300.0],["2005-03-17",13.7035,13.8981,13.3972,13.5669,491600.0],["2005-03-18",13.6621,13.6787,13.4676,13.5959,232700.0],["2005-03-21",13.5959,13.6621,13.3806,13.4386,47100.0],["2005-03-22",13.6083,13.6414,13.4013,13.5379,125000.0],["2005-03-23",13.4551,13.7367,13.4303,13.5131,105400.0],["2005-03-24",13.716,13.716,13.5379,13.5586,101400.0],["2005-03-28",13.6621,13.7656,13.4965,13.5421,135900.0],["2005-03-29",13.4096,13.5669,13.273,13.2895,68200.0],["2005-03-30",13.2688,13.4551,13.0411,13.3227,69200.0],["2005-03-31",13.1902,13.2481,12.5278,12.8176,139300.0],["2005-04-01",12.8383,12.9335,12.4201,12.7306,101900.0],["2005-04-04",12.4657,13.0411,12.4657,12.7762,105100.0],["2005-04-05",12.7348,12.9707,12.6271,12.9169,53900.0],["2005-04-06",13.0121,13.3434,13.0121,13.1115,53600.0],["2005-04-07",13.1653,13.1653,13.0743,13.1239,39700.0],["2005-04-08",13.2937,13.4055,13.0494,13.0908,45400.0],["2005-04-11",13.2026,13.2316,12.9086,12.9418,119100.0],["2005-04-12",12.9252,13.1405,12.8962,13.0867,102200.0],["2005-04-13",13.1405,13.3102,13.0867,13.1363,72300.0],["2005-04-14",13.1446,13.3102,13.0122,13.1488,58800.0],["2005-04-15",13.2399,13.3475,12.6809,12.8921,56300.0],["2005-04-18",12.7596,13.0908,12.7596,12.9997,53700.0],["2005-04-19",13.2274,13.2274,12.8838,12.9418,35600.0],["2005-04-20",12.9418,12.9583,12.5071,12.5071,57100.0],["2005-04-21",12.5278,12.9376,12.4946,12.7679,56900.0],["2005-04-22",12.9293,12.9376,12.1883,12.4325,67700.0],["2005-04-25",12.3787,12.6106,12.2338,12.3953,44100.0],["2005-04-26",12.4574,12.536,11.973,12.0931,91000.0],["2005-04-27",11.9854,12.122,11.7039,11.8115,89300.0],["2005-04-28",11.6625,11.7163,10.8469,10.8883,189200.0],["2005-04-29",11.6045,11.8571,11.3644,11.766,158000.0],["2005-05-02",11.7867,12.4201,11.7577,12.2214,129600.0],["2005-05-03",12.358,12.5443,12.0144,12.3042,127500.0],["2005-05-04",12.329,12.5236,12.329,12.4491,71500.0],["2005-05-05",12.3415,12.8672,12.3373,12.6975,115500.0],["2005-05-06",12.8838,13.2399,12.6768,12.7265,75700.0],["2005-05-09",12.8217,13.0577,12.6313,12.8548,70400.0],["2005-05-10",12.7927,12.7927,12.3539,12.5071,94900.0],["2005-05-11",12.6271,12.9418,12.3829,12.8258,82100.0],["2005-05-12",12.8879,13.3102,12.8797,12.9832,105800.0],["2005-05-13",13.1943,13.1943,12.8507,12.9211,59400.0],["2005-05-16",13.0701,13.1032,12.9997,13.037,68500.0],["2005-05-17",13.1612,13.7615,13.0701,13.7077,120400.0],["2005-05-18",13.8609,13.8609,13.2688,13.3433,98200.0],["2005-05-19",13.2481,13.6953,13.2481,13.3599,83600.0],["2005-05-20",13.2481,13.6456,13.2481,13.3516,140300.0],["2005-05-23",13.4882,13.5379,13.2895,13.3309,112600.0],["2005-05-24",13.2481,13.4965,13.2481,13.3102,151200.0],["2005-05-25",13.5959,13.5959,13.2481,13.3144,53600.0],["2005-05-26",13.2895,13.4883,13.2895,13.3972,86100.0],["2005-05-27",13.4013,13.4637,13.2393,13.2683,140500.0],["2005-05-31",13.2974,13.2974,13.098,13.098,156900.0],["2005-06-01",13.0938,13.2974,13.0647,13.26,155000.0],["2005-06-02",13.2767,13.2933,13.0897,13.2767,116100.0],["2005-06-03",13.2102,13.2974,13.1936,13.2559,164100.0],["2005-06-06",13.2767,13.3432,13.2143,13.3307,336900.0],["2005-06-07",13.339,13.4013,13.3182,13.3639,247200.0],["2005-06-08",13.3598,13.5052,13.1936,13.2434,139900.0],["2005-06-09",13.2642,13.2974,12.8819,13.2933,114100.0],["2005-06-10",13.285,13.713,13.0606,13.5675,120400.0],["2005-06-13",13.6091,14.0163,13.4304,13.4969,164900.0],["2005-06-14",13.5634,13.8543,13.4637,13.7421,71400.0],["2005-06-15",13.8086,14.1285,13.6714,14.1202,99100.0],["2005-06-16",14.1285,14.382,14.008,14.3571,100800.0],["2005-06-17",12.8902,13.9,11.4358,12.9401,514300.0],["2005-06-20",12.8819,13.4595,12.8819,13.447,159700.0],["2005-06-21",13.4429,13.9789,13.2559,13.9083,201300.0],["2005-06-22",14.0039,14.1285,13.7629,14.087,136600.0],["2005-06-23",14.062,14.062,13.6631,13.7171,97200.0],["2005-06-24",13.6507,13.8543,13.5842,13.8335,201500.0],["2005-06-27",13.8667,14.1285,13.7421,14.087,96400.0],["2005-06-28",14.1244,14.1368,13.7712,14.1285,83500.0],["2005-06-29",14.0246,14.062,13.8086,14.0454,133400.0],["2005-06-30",14.1078,14.249,13.9748,14.0288,110700.0],["2005-07-01",13.9208,14.4153,13.9208,14.2698,67700.0],["2005-07-05",14.2823,14.5565,14.1327,14.5316,64100.0],["2005-07-06",14.6023,14.6106,14.1535,14.4111,90200.0],["2005-07-07",14.1202,14.5233,14.0413,14.3612,90700.0],["2005-07-08",14.3903,14.5316,14.1867,14.5067,35700.0],["2005-07-11",14.5441,14.8225,14.4984,14.5441,81700.0],["2005-07-12",14.6064,14.6147,14.4402,14.5275,90500.0],["2005-07-13",14.5773,14.6604,14.2366,14.5399,53700.0],["2005-07-14",14.6687,14.6687,14.3238,14.3737,43100.0],["2005-07-15",14.2033,14.7103,14.2033,14.461,69900.0],["2005-07-18",14.5108,14.5316,14.0745,14.3155,50800.0],["2005-07-19",14.4942,14.7934,14.2324,14.7311,86000.0],["2005-07-20",14.7311,14.8931,14.5441,14.7892,46900.0],["2005-07-21",14.8266,15.0594,14.5441,14.6521,59300.0],["2005-07-22",14.756,15.2505,14.6438,15.2006,47200.0],["2005-07-25",15.2173,15.2173,14.6771,14.7435,109300.0],["2005-07-26",14.7519,14.9555,14.569,14.7435,40100.0],["2005-07-27",14.7809,14.9513,14.3488,14.8142,45500.0],["2005-07-28",14.9638,15.3627,14.8931,15.2547,80800.0],["2005-07-29",15.371,15.371,15.0303,15.0386,65300.0],["2005-08-01",14.9846,15.3627,14.7518,15.1217,63800.0],["2005-08-02",15.1051,15.2754,14.7602,15.0012,90500.0],["2005-08-03",15.0012,15.0012,14.4443,14.4651,61300.0],["2005-08-04",14.4568,14.4651,14.1285,14.1285,56900.0],["2005-08-05",14.1867,14.1867,13.5135,13.8044,131600.0],["2005-08-08",13.6714,14.328,13.6714,14.0953,59800.0],["2005-08-09",14.2449,14.4984,14.2449,14.4111,41200.0],["2005-08-10",14.3779,14.4817,13.9623,14.22,64900.0],["2005-08-11",14.195,14.3529,14.0288,14.3529,28200.0],["2005-08-12",14.3903,14.5856,13.9291,14.0994,36800.0],["2005-08-15",13.9498,14.6313,13.9498,14.6189,77000.0],["2005-08-16",14.569,14.569,14.1285,14.1285,52800.0],["2005-08-17",14.1867,14.3072,13.9872,14.1327,88600.0],["2005-08-18",14.1368,14.3737,13.954,14.1285,13900.0],["2005-08-19",14.1285,14.3862,14.0246,14.2615,24500.0],["2005-08-22",14.2075,14.3363,14.1285,14.3155,56900.0],["2005-08-23",14.3114,14.4402,14.2698,14.4402,46600.0],["2005-08-24",14.436,14.5233,14.062,14.2532,114000.0],["2005-08-25",14.2698,14.7061,14.1576,14.6189,62200.0],["2005-08-26",14.6895,14.6895,14.3114,14.4402,89600.0],["2005-08-29",14.3945,14.6895,14.249,14.648,55400.0],["2005-08-30",14.6856,14.6856,14.4725,14.5853,72600.0],["2005-08-31",14.5059,14.6521,14.3222,14.6521,40400.0],["2005-09-01",14.6605,15.0281,14.6563,14.8693,56000.0],["2005-09-02",14.7858,14.8526,14.5686,14.7733,29100.0],["2005-09-06",14.8777,15.2202,14.8317,15.2035,49900.0],["2005-09-07",15.2411,15.2787,15.0823,15.2202,39400.0],["2005-09-08",15.2285,15.2452,15.0489,15.1492,38000.0],["2005-09-09",15.1534,15.2285,14.9779,15.0865,45500.0],["2005-09-12",15.1659,15.1826,14.886,15.1742,56200.0],["2005-09-13",15.0823,15.2202,14.9821,15.1575,35600.0],["2005-09-14",15.2285,15.2285,14.7983,15.0239,43900.0],["2005-09-15",15.0155,15.1032,14.8192,15.003,46000.0],["2005-09-16",15.1241,15.5501,14.932,15.4833,113300.0],["2005-09-19",15.4416,15.4499,14.9696,15.0281,59600.0],["2005-09-20",15.1366,15.216,15.0155,15.0448,67500.0],["2005-09-21",15.0991,15.1701,14.9946,15.0531,44400.0],["2005-09-22",15.0907,15.0907,14.8359,14.8359,91900.0],["2005-09-23",14.886,15.2327,14.8276,15.1325,105000.0],["2005-09-26",15.2327,15.2452,14.8276,14.9946,88400.0],["2005-09-27",15.0364,15.2118,14.6187,14.8902,96100.0],["2005-09-28",14.8986,14.8986,14.7148,14.8526,41200.0],["2005-09-29",14.8443,14.8443,14.6563,14.815,72100.0],["2005-09-30",14.7774,14.9195,14.7315,14.8652,104700.0],["2005-10-03",14.7941,15.1617,14.7774,15.1408,165200.0],["2005-10-04",15.1408,15.6546,15.1408,15.475,53800.0],["2005-10-05",15.571,15.571,15.1158,15.216,44600.0],["2005-10-06",15.333,15.6629,14.886,14.9905,45900.0],["2005-10-07",15.0155,15.4457,14.9612,15.3371,39400.0],["2005-10-10",15.5669,15.7256,15.3037,15.546,68500.0],["2005-10-11",15.6253,15.6337,15.1575,15.2578,126000.0],["2005-10-12",15.3371,15.571,15.0531,15.2954,44200.0],["2005-10-13",15.3747,15.6379,15.2452,15.5836,33700.0],["2005-10-14",15.759,15.759,15.2787,15.4666,37700.0],["2005-10-17",15.7298,15.83,15.4583,15.5919,47200.0],["2005-10-18",15.6838,15.6838,15.1617,15.5167,41900.0],["2005-10-19",15.642,15.8342,15.4457,15.7423,64100.0],["2005-10-20",15.8049,15.8049,15.3747,15.7047,35100.0],["2005-10-21",15.5919,16.0806,15.5919,15.7005,46900.0],["2005-10-24",15.7799,16.0555,15.688,16.0472,42000.0],["2005-10-25",15.9887,16.0597,15.4332,15.6755,40800.0],["2005-10-26",15.7339,15.7339,15.074,15.2202,35400.0],["2005-10-27",15.2035,15.3079,14.3138,14.3263,56100.0],["2005-10-28",14.4015,15.0698,14.4015,15.0698,23700.0],["2005-10-31",14.9988,15.7799,14.9988,15.7089,32000.0],["2005-11-01",15.6044,15.8008,15.0907,15.2244,42100.0],["2005-11-02",15.1492,15.1492,14.7064,14.8401,61700.0],["2005-11-03",14.9362,15.7465,14.531,15.642,117300.0],["2005-11-04",15.4833,15.8216,15.3956,15.8174,39200.0],["2005-11-07",16.0138,16.6445,15.9177,16.54,122900.0],["2005-11-08",16.4983,16.6445,16.2435,16.3437,69600.0],["2005-11-09",16.4607,16.7698,16.3939,16.54,94500.0],["2005-11-10",16.6361,16.8241,16.4398,16.7071,60200.0],["2005-11-11",16.7489,16.8324,16.6152,16.728,52300.0],["2005-11-14",16.8324,17.1624,16.8032,17.0204,141200.0],["2005-11-15",17.0204,17.0204,16.7489,16.8449,126400.0],["2005-11-16",16.8449,16.9076,16.6653,16.728,75300.0],["2005-11-17",16.7364,17.0371,16.7364,16.9577,65200.0],["2005-11-18",17.1499,17.1499,16.7656,16.9995,113800.0],["2005-11-21",17.1248,17.1248,17.0037,17.1039,81900.0],["2005-11-22",17.1331,17.1666,16.8324,17.0621,104600.0],["2005-11-23",17.0371,17.2919,17.0162,17.1582,93600.0],["2005-11-25",17.1039,17.1248,17.0329,17.1206,19700.0],["2005-11-28",17.0872,17.0872,16.7781,16.9034,75800.0],["2005-11-29",17.1132,17.1426,16.9118,17.0796,88700.0],["2005-11-30",17.0964,17.2223,16.8279,16.8279,169800.0],["2005-12-01",16.8153,17.6208,16.8153,17.4111,313300.0],["2005-12-02",17.453,17.4992,17.088,17.3188,88600.0],["2005-12-05",17.4992,18.0656,17.4824,18.0362,210700.0],["2005-12-06",18.1453,18.6026,18.0656,18.3341,113600.0],["2005-12-07",18.4809,18.5648,17.8936,17.9817,136400.0],["2005-12-08",17.8893,17.9523,17.4404,17.8432,80300.0],["2005-12-09",17.9649,18.2082,17.7509,18.1453,74900.0],["2005-12-12",18.2711,18.4432,18.0823,18.355,123600.0],["2005-12-13",18.4222,18.439,18.1411,18.3173,78400.0],["2005-12-14",18.4222,18.4264,18.1662,18.2376,66400.0],["2005-12-15",18.3089,18.3089,17.5915,17.8726,99400.0],["2005-12-16",17.99,17.99,17.2978,17.5411,218300.0],["2005-12-19",17.5369,17.7551,17.2726,17.4279,67400.0],["2005-12-20",17.3439,17.5663,16.8782,17.3062,143800.0],["2005-12-21",17.4488,17.4866,17.0922,17.2894,33300.0],["2005-12-22",17.4027,17.6376,17.2055,17.5369,71900.0],["2005-12-23",17.6628,17.6838,17.5411,17.5495,35000.0],["2005-12-27",17.5495,17.6418,17.4362,17.6292,64500.0],["2005-12-28",17.7509,17.7509,17.5621,17.6166,103800.0],["2005-12-29",17.6418,17.6418,17.4404,17.5243,82500.0],["2005-12-30",17.4111,17.4279,16.8992,16.937,86100.0],["2006-01-03",17.1426,17.1426,16.4839,16.723,137300.0],["2006-01-04",16.6391,16.8824,16.5216,16.8195,76000.0],["2006-01-05",16.895,16.9496,16.6433,16.6978,81000.0],["2006-01-06",16.7817,16.7817,16.0685,16.1944,159300.0],["2006-01-09",15.9972,16.6139,15.6616,16.5174,149200.0],["2006-01-10",16.3664,16.7314,16.1608,16.7104,69500.0],["2006-01-11",16.7104,16.744,16.2405,16.6349,108800.0],["2006-01-12",16.7314,17.0754,16.593,16.7817,96600.0],["2006-01-13",16.8782,17.0838,16.7104,16.7817,86500.0],["2006-01-17",16.6433,16.9076,16.5258,16.8908,85300.0],["2006-01-18",16.765,17.0251,16.4881,16.6307,87100.0],["2006-01-19",16.6349,16.7734,16.5342,16.6978,62000.0],["2006-01-20",16.7608,16.7608,16.379,16.5174,64800.0],["2006-01-23",16.5174,16.6978,16.5174,16.6181,58100.0],["2006-01-24",16.593,16.6685,16.5636,16.6391,60700.0],["2006-01-25",16.5888,16.6769,16.4084,16.5384,67000.0],["2006-01-26",16.5846,16.7398,16.5091,16.6265,65900.0],["2006-01-27",16.6685,16.8824,16.6307,16.8615,55300.0],["2006-01-30",16.8908,16.9076,16.7062,16.7398,46800.0],["2006-01-31",16.8069,16.8699,16.4755,16.8237,75300.0],["2006-02-01",16.702,17.1426,16.702,17.0167,96800.0],["2006-02-02",17.0335,17.0335,15.9427,16.0937,80100.0],["2006-02-03",15.9972,16.6265,15.9469,16.6265,37700.0],["2006-02-06",16.5216,16.5216,15.7539,15.9091,82300.0],["2006-02-07",15.7958,16.0643,15.7958,16.0098,67100.0],["2006-02-08",16.0601,16.0769,15.9343,15.9427,62800.0],["2006-02-09",15.9427,16.1482,15.9427,16.0392,33200.0],["2006-02-10",16.1063,16.1524,15.8042,16.1105,33400.0],["2006-02-13",16.014,16.0895,15.7329,15.7329,30500.0],["2006-02-14",15.7329,16.4377,15.5651,16.3748,37800.0],["2006-02-15",16.2447,16.3286,15.8588,16.2993,65400.0],["2006-02-16",16.4797,16.6097,16.2657,16.5552,62400.0],["2006-02-17",16.6055,16.7398,16.4293,16.5258,61600.0],["2006-02-21",16.4251,16.4419,16.228,16.3622,54100.0],["2006-02-22",16.4461,17.0628,16.3958,16.9412,47300.0],["2006-02-23",16.8321,17.4824,16.744,17.3859,96400.0],["2006-02-24",17.3146,18.246,17.3146,17.8894,188000.0],["2006-02-27",17.9483,17.9525,17.6913,17.7587,59600.0],["2006-02-28",17.6534,18.218,17.3121,18.2138,104900.0],["2006-03-01",18.2053,18.2053,17.5818,17.9778,63500.0],["2006-03-02",17.8641,18.1548,17.6534,18.1548,46800.0],["2006-03-03",18.0916,18.1042,17.5818,17.6871,51500.0],["2006-03-06",17.5692,17.5692,17.1268,17.3964,92100.0],["2006-03-07",17.3164,17.6155,17.2532,17.468,65700.0],["2006-03-08",17.4849,17.8514,17.3669,17.725,67400.0],["2006-03-09",17.8093,17.9399,17.3121,17.6534,71600.0],["2006-03-10",17.8009,18.1042,17.5439,18.0537,78700.0],["2006-03-13",18.1169,18.9174,18.0705,18.5382,169600.0],["2006-03-14",18.4118,19.444,18.2812,19.2165,147600.0],["2006-03-15",19.1365,19.1365,18.9469,19.0227,151000.0],["2006-03-16",19.1575,19.4188,18.9595,19.166,35100.0],["2006-03-17",19.2629,19.4609,18.9806,19.2418,118300.0],["2006-03-20",19.3303,19.5536,19.0059,19.5114,83000.0],["2006-03-21",19.4145,19.4145,18.9806,19.2123,85500.0],["2006-03-22",19.2629,19.2755,18.9216,19.2165,68200.0],["2006-03-23",19.1196,19.2881,18.7278,18.9216,71700.0],["2006-03-24",18.8879,19.2797,18.8879,19.225,66900.0],["2006-03-27",19.3261,19.3261,18.7236,18.812,74900.0],["2006-03-28",18.8963,18.8963,18.4497,18.4539,78500.0],["2006-03-29",18.5382,19.305,18.4286,19.0985,63200.0],["2006-03-30",19.0733,19.2924,18.8795,19.0185,56900.0],["2006-03-31",19.1028,19.3724,18.7488,19.2376,68700.0],["2006-04-03",19.4609,19.4777,18.475,18.5045,78200.0],["2006-04-04",18.3991,18.6309,18.2138,18.3149,116200.0],["2006-04-05",18.3149,18.7446,18.2053,18.6856,63700.0],["2006-04-06",18.6856,18.7952,18.4539,18.6309,98300.0],["2006-04-07",18.5635,18.7826,18.2643,18.2938,44700.0],["2006-04-10",18.2348,18.2812,17.5017,17.8388,83600.0],["2006-04-11",17.843,17.843,17.1183,17.19,92300.0],["2006-04-12",17.1057,17.6408,16.895,17.5986,33100.0],["2006-04-13",17.5481,17.6661,17.2321,17.3079,22600.0],["2006-04-17",17.3079,18.041,17.1647,17.9989,78700.0],["2006-04-18",18.1801,18.7278,18.0368,18.6856,63000.0],["2006-04-19",18.7236,19.069,18.5382,18.989,55400.0],["2006-04-20",19.0311,19.1196,18.8331,19.0733,62700.0],["2006-04-21",19.0648,19.187,18.9047,19.0648,60300.0],["2006-04-24",19.0943,19.1828,18.7446,18.9932,48400.0],["2006-04-25",19.0648,19.0648,18.7783,18.9553,44400.0],["2006-04-26",18.93,19.3513,18.9132,19.1997,44800.0],["2006-04-27",19.1196,19.3303,19.0522,19.0817,37600.0],["2006-04-28",19.1028,19.5915,19.0564,19.503,52800.0],["2006-05-01",19.5915,19.5915,19.0353,19.0648,74500.0],["2006-05-02",19.0648,19.2544,19.0606,19.2544,72300.0],["2006-05-03",19.2544,19.3008,19.1575,19.2544,44200.0],["2006-05-04",19.1702,19.4398,19.1491,19.4398,52400.0],["2006-05-05",19.5072,19.6168,19.1702,19.3556,37700.0],["2006-05-08",19.4145,19.5072,19.2839,19.5072,59600.0],["2006-05-09",19.4693,20.0465,19.4693,19.996,100600.0],["2006-05-10",19.9159,20.076,19.8653,20.0423,105800.0],["2006-05-11",20.0128,20.0844,19.9328,20.0255,137900.0],["2006-05-12",21.024,21.3189,20.7923,21.0661,534700.0],["2006-05-15",21.0198,21.1377,20.7712,21.0998,1470900.0],["2006-05-16",21.0872,21.0956,20.847,21.0029,285300.0],["2006-05-17",20.8934,20.9608,20.8007,20.9145,268900.0],["2006-05-18",20.9144,20.9566,20.6364,20.6827,223000.0],["2006-05-19",20.6364,20.6827,20.1519,20.4636,93400.0],["2006-05-22",20.4215,20.4215,20.076,20.0929,141600.0],["2006-05-23",20.2277,20.3709,20.2235,20.3288,265800.0],["2006-05-24",20.4131,20.4763,20.0044,20.3794,328500.0],["2006-05-25",20.5479,20.5479,20.0297,20.2235,107400.0],["2006-05-26",20.2361,20.3077,20.0507,20.1519,65800.0],["2006-05-30",20.2364,20.2999,19.7501,19.9869,150700.0],["2006-05-31",20.0884,20.2491,19.7839,19.9362,147100.0],["2006-06-01",20.1096,20.1561,19.9404,20.1053,87500.0],["2006-06-02",20.2787,20.2787,19.7036,20.08,85500.0],["2006-06-05",20.08,20.1857,19.7881,19.8685,184400.0],["2006-06-06",19.8389,19.9785,19.454,19.7712,96800.0],["2006-06-07",19.6866,19.9573,19.6232,19.877,166000.0],["2006-06-08",19.8347,19.9615,19.5386,19.7881,138000.0],["2006-06-09",20.08,20.0884,19.6951,19.8981,89200.0],["2006-06-12",19.9488,19.9488,19.1453,19.1453,70900.0],["2006-06-13",19.0903,19.2764,18.7013,18.7309,97100.0],["2006-06-14",18.7055,18.955,18.5321,18.8154,90900.0],["2006-06-15",18.9592,19.3483,18.8493,19.3102,81200.0],["2006-06-16",19.2637,19.454,19.2257,19.3272,215100.0],["2006-06-19",19.3272,19.3272,18.8197,19.0692,98100.0],["2006-06-20",18.9635,18.9973,18.6886,18.6886,60400.0],["2006-06-21",18.6294,18.955,18.5702,18.7985,142400.0],["2006-06-22",18.7351,18.8324,18.6082,18.7901,63100.0],["2006-06-23",18.7013,19.0015,18.6251,18.8873,88700.0],["2006-06-26",19.0184,19.3526,18.8873,19.3441,116300.0],["2006-06-27",19.4033,19.4963,19.2341,19.2341,132000.0],["2006-06-28",19.3483,19.6148,19.3018,19.5471,137600.0],["2006-06-29",19.5978,20.0673,19.5978,20.0546,125500.0],["2006-06-30",20.0673,20.1941,19.8389,20.1096,329300.0],["2006-07-03",20.0207,20.1053,19.8093,20.1053,43600.0],["2006-07-05",19.9615,20.2111,19.5767,19.8727,99400.0],["2006-07-06",19.86,20.3675,19.8558,20.321,79000.0],["2006-07-07",20.3464,20.6001,20.0081,20.5409,128400.0],["2006-07-10",20.6213,20.9258,20.5705,20.6509,112800.0],["2006-07-11",20.5748,20.6551,20.0123,20.5494,70400.0],["2006-07-12",20.376,20.5621,20.266,20.469,61900.0],["2006-07-13",20.3422,20.4733,20.1984,20.3633,103400.0],["2006-07-14",20.2703,20.6297,20.1941,20.4733,131700.0],["2006-07-17",20.3337,20.93,20.3337,20.689,106000.0],["2006-07-18",20.7312,21.1288,20.7312,21.1246,104200.0],["2006-07-19",21.0907,21.6405,21.0188,21.4248,191000.0],["2006-07-20",21.3952,21.5686,21.2049,21.3318,106300.0],["2006-07-21",21.2218,21.4713,21.0527,21.3276,97000.0],["2006-07-24",21.2937,22.1607,21.2937,22.148,118800.0],["2006-07-25",22.1945,22.3637,22.0888,22.1099,125100.0],["2006-07-26",22.0719,22.0719,21.8393,21.9958,198900.0],["2006-07-27",22.1184,22.3595,21.852,21.8773,106500.0],["2006-07-28",21.9239,22.3003,21.8773,22.3003,82900.0],["2006-07-31",22.4102,22.6259,22.3341,22.4398,90000.0],["2006-08-01",22.2453,22.7232,22.1945,22.6386,96500.0],["2006-08-02",22.7528,23.256,22.6851,23.0488,121000.0],["2006-08-03",22.9854,23.5563,22.8543,23.4506,76400.0],["2006-08-04",23.6451,23.9327,23.0784,23.2518,93300.0],["2006-08-07",23.2983,24.4402,23.2518,23.6959,230100.0],["2006-08-08",23.7001,24.03,23.2645,23.3237,134900.0],["2006-08-09",23.3533,23.6959,23.053,23.0742,89500.0],["2006-08-10",22.8585,23.9665,22.2833,23.2222,196300.0],["2006-08-11",22.6978,22.6978,21.3149,21.3995,382600.0],["2006-08-14",21.4502,21.7589,21.2768,21.3445,132300.0],["2006-08-15",21.6024,22.0846,21.4587,22.0127,112500.0],["2006-08-16",22.1691,22.2368,21.8054,22.1649,72000.0],["2006-08-17",22.1649,22.5033,21.9365,22.3722,73200.0],["2006-08-18",22.4779,22.5625,22.1692,22.2241,48000.0],["2006-08-21",22.1565,22.3087,21.6955,21.8689,46700.0],["2006-08-22",21.8224,22.258,21.8224,22.2241,112100.0],["2006-08-23",22.2199,22.444,21.5982,22.0338,57400.0],["2006-08-24",21.9831,22.1015,21.6067,21.8351,57500.0],["2006-08-25",21.8224,21.8224,21.5348,21.632,38500.0],["2006-08-28",21.5686,22.1226,21.3571,21.9704,85500.0],["2006-08-29",22.0676,22.2537,21.6532,21.9408,70600.0],["2006-08-30",22.0555,22.064,21.3458,21.9663,67500.0],["2006-08-31",22.0343,22.3742,21.826,21.8515,66300.0],["2006-09-01",21.8855,22.217,21.7878,21.8983,36000.0],["2006-09-05",21.8303,22.3105,21.8303,22.2128,72800.0],["2006-09-06",21.996,22.2128,21.5456,21.6816,51900.0],["2006-09-07",21.6476,21.7495,21.4181,21.4818,58000.0],["2006-09-08",21.4563,21.5073,20.9719,21.4776,65700.0],["2006-09-11",21.4478,21.5286,21.1546,21.1886,72500.0],["2006-09-12",21.2481,21.4181,20.5002,20.8359,191000.0],["2006-09-13",20.9039,20.9676,19.8245,20.0964,195700.0],["2006-09-14",20.1049,20.6744,20.0964,20.1687,184700.0],["2006-09-15",20.3132,20.6021,20.1092,20.1857,139100.0],["2006-09-18",20.0539,20.2282,19.595,19.7182,169500.0],["2006-09-19",19.6587,19.9307,19.391,19.8032,154500.0],["2006-09-20",19.9307,20.1602,19.731,19.9307,65500.0],["2006-09-21",19.9095,20.1942,19.6927,20.1942,82100.0],["2006-09-22",20.1304,20.2877,19.7862,20.2877,91300.0],["2006-09-25",20.2494,20.4449,19.918,20.3514,65400.0],["2006-09-26",20.3897,20.9421,20.3897,20.6829,99000.0],["2006-09-27",20.5299,21.0654,20.4789,20.9124,115000.0],["2006-09-28",20.9506,21.1121,20.7594,20.9124,230100.0],["2006-09-29",20.9039,21.0144,20.6701,20.6786,119100.0],["2006-10-02",20.6021,21.0568,20.6021,20.8571,93700.0],["2006-10-03",20.7679,21.1164,20.7679,20.8996,43300.0],["2006-10-04",20.9209,21.2481,20.8996,21.1843,60800.0],["2006-10-05",21.1121,21.3501,20.8699,21.0569,101400.0],["2006-10-06",21.0739,21.5371,20.9379,21.4351,71000.0],["2006-10-09",21.4903,21.4903,20.8741,20.9464,71400.0],["2006-10-10",20.9464,21.1418,20.7254,21.0484,81400.0],["2006-10-11",21.0441,21.2481,20.9294,20.9974,62900.0],["2006-10-12",21.0994,21.5413,21.0229,21.5201,67300.0],["2006-10-13",21.4478,21.7156,21.2056,21.5541,79500.0],["2006-10-16",21.6433,21.6433,21.2566,21.3713,73300.0],["2006-10-17",21.1121,21.3713,21.1079,21.2566,89100.0],["2006-10-18",21.2736,21.5541,21.2736,21.3203,85300.0],["2006-10-19",21.2353,21.6518,21.2353,21.6136,209500.0],["2006-10-20",21.7198,21.7198,21.4903,21.5923,72300.0],["2006-10-23",21.5796,22.0215,21.5031,21.9238,78300.0],["2006-10-24",21.8048,22.0555,21.6561,21.9195,85100.0],["2006-10-25",21.843,22.0938,21.6518,21.8515,110800.0],["2006-10-26",21.8855,22.183,21.8515,22.183,98000.0],["2006-10-27",22.0853,22.1618,21.2311,21.3076,77500.0],["2006-10-30",21.1971,21.6561,21.1801,21.6221,81700.0],["2006-10-31",21.3501,21.7665,21.1673,21.2523,75900.0],["2006-11-01",21.3331,21.5243,21.0016,21.0186,87700.0],["2006-11-02",21.0186,21.2013,20.6489,20.6574,87700.0],["2006-11-03",20.9081,21.0229,20.6489,20.7126,70600.0],["2006-11-06",21.6518,21.8813,21.3458,21.6093,172500.0],["2006-11-07",21.5371,21.911,21.2183,21.8048,95400.0],["2006-11-08",21.758,22.1618,21.741,22.1405,92600.0],["2006-11-09",22.1278,22.1618,21.9238,21.9238,63100.0],["2006-11-10",21.962,22.3445,21.8005,22.1533,77400.0],["2006-11-13",22.2213,22.3232,21.996,22.1023,68600.0],["2006-11-14",22.064,22.4295,22.0598,22.4295,64800.0],["2006-11-15",22.3657,22.9989,22.3445,22.5187,127300.0],["2006-11-16",22.642,22.7907,22.5357,22.6972,22900.0],["2006-11-17",22.693,22.9182,22.4805,22.9012,53000.0],["2006-11-20",23.0372,23.1307,22.8459,22.9012,91300.0],["2006-11-21",22.9649,22.9649,22.6972,22.7525,76000.0],["2006-11-22",22.778,23.0839,22.778,22.8714,15900.0],["2006-11-24",22.7737,22.8799,22.7355,22.7355,9300.0],["2006-11-27",22.7949,22.9437,22.0598,22.081,125000.0],["2006-11-28",22.013,22.081,21.8983,22.013,166000.0],["2006-11-29",22.2009,22.6664,22.1625,22.6279,60600.0],["2006-11-30",22.6407,22.8244,22.3589,22.3674,82700.0],["2006-12-01",22.3461,22.7133,22.0386,22.4486,93700.0],["2006-12-04",22.581,22.8799,22.4827,22.8158,54500.0],["2006-12-05",22.9311,23.3923,22.9226,23.0251,78700.0],["2006-12-06",23.072,23.3154,22.9482,23.0379,64400.0],["2006-12-07",23.1617,23.3154,22.739,22.9311,98100.0],["2006-12-08",22.961,23.2855,22.7219,23.0421,95600.0],["2006-12-11",23.1318,23.1318,22.6023,22.6493,116300.0],["2006-12-12",22.5852,22.8158,22.5254,22.7688,88800.0],["2006-12-13",22.739,22.8457,22.5511,22.6365,109000.0],["2006-12-14",22.6877,22.8414,22.4657,22.4699,73300.0],["2006-12-15",22.4272,22.6621,22.3888,22.4443,135300.0],["2006-12-18",22.4187,22.4272,21.9917,22.0173,88700.0],["2006-12-19",21.9959,22.1924,21.9404,21.9532,52500.0],["2006-12-20",21.9703,22.0856,21.6159,21.7653,68900.0],["2006-12-21",21.744,21.8038,21.3597,21.586,77800.0],["2006-12-22",21.6244,21.8636,21.4451,21.8337,70000.0],["2006-12-26",21.5988,22.0771,21.5988,22.0173,82400.0],["2006-12-27",22.0813,22.3034,21.7483,21.9447,110700.0],["2006-12-28",21.9746,22.4144,21.9746,22.1667,69300.0],["2006-12-29",22.2052,22.3247,21.5903,21.6543,54600.0],["2007-01-03",21.8849,22.0515,21.4963,21.7312,123900.0],["2007-01-04",21.7269,21.7525,21.3511,21.4921,90100.0],["2007-01-05",21.4835,21.4963,20.8686,20.9455,131600.0],["2007-01-08",21.0181,21.0736,20.6679,21.0266,107500.0],["2007-01-09",21.0949,21.3853,20.8344,21.3725,113100.0],["2007-01-10",21.2358,21.3426,20.9668,21.0181,82600.0],["2007-01-11",20.9882,21.2145,20.9882,21.2145,88000.0],["2007-01-12",21.2145,21.3853,21.1035,21.3511,45200.0],["2007-01-16",21.4195,21.5561,20.8174,20.9839,82000.0],["2007-01-17",20.8174,21.1248,20.7917,21.0351,64200.0],["2007-01-18",21.0522,21.0522,20.3861,20.4031,87200.0],["2007-01-19",20.369,20.9241,20.3007,20.907,86900.0],["2007-01-22",20.8771,20.89,20.3049,20.416,74700.0],["2007-01-23",20.3818,20.8643,20.3562,20.7234,106100.0],["2007-01-24",20.732,20.9754,20.5313,20.7063,103900.0],["2007-01-25",20.7234,20.8216,20.0103,20.1213,90900.0],["2007-01-26",20.1085,20.2494,19.9847,20.2323,67800.0],["2007-01-29",20.2622,20.2708,20.0103,20.2494,93500.0],["2007-01-30",20.3177,20.6807,20.1085,20.6636,127800.0],["2007-01-31",20.6807,20.9369,20.5227,20.8558,83000.0],["2007-02-01",20.9497,21.1376,20.843,21.0864,51600.0],["2007-02-02",21.1419,21.1547,20.6466,20.7063,57600.0],["2007-02-05",20.6423,20.843,20.527,20.574,56800.0],["2007-02-06",20.5953,20.6935,20.4117,20.6636,82900.0],["2007-02-07",20.6508,20.9455,20.527,20.9369,53000.0],["2007-02-08",20.954,21.0351,20.5611,20.6508,76300.0],["2007-02-09",20.7448,20.8558,20.275,20.6636,78500.0],["2007-02-12",20.7405,20.9198,20.2451,20.4501,109500.0],["2007-02-13",20.5483,20.7448,20.4117,20.7277,48500.0],["2007-02-14",20.8046,20.954,20.5184,20.5526,58800.0],["2007-02-15",20.5654,20.6423,20.1939,20.2281,88200.0],["2007-02-16",20.2793,20.3007,19.8181,20.006,76500.0],["2007-02-20",20.0103,20.5099,19.8779,20.4544,58600.0],["2007-02-21",20.4074,20.4715,19.8096,20.0743,80200.0],["2007-02-22",20.1896,20.1896,19.9249,20.0487,81500.0],["2007-02-23",19.9633,20.0146,19.5576,19.801,69100.0],["2007-02-26",19.8352,19.8779,19.3185,19.4808,73900.0],["2007-02-27",19.2403,19.2403,17.4369,17.8019,277900.0],["2007-02-28",18.0295,18.9312,17.613,18.2356,265000.0],["2007-03-01",18.0982,18.6049,17.8492,18.1411,206700.0],["2007-03-02",18.0638,18.4932,17.8277,17.8749,135300.0],["2007-03-05",17.8191,18.0467,17.2223,17.2652,138400.0],["2007-03-06",17.4498,17.5357,17.0634,17.1621,233100.0],["2007-03-07",17.175,17.2094,16.7972,17.0162,209700.0],["2007-03-08",17.1149,17.2995,16.8101,16.9732,253600.0],["2007-03-09",16.999,17.0033,16.6727,16.7757,167900.0],["2007-03-12",16.9174,17.2609,16.8015,17.0419,157500.0],["2007-03-13",16.9088,17.1192,16.4451,16.4837,129200.0],["2007-03-14",16.4666,16.6082,16.1617,16.5481,83300.0],["2007-03-15",16.5739,16.5739,16.3635,16.4322,103500.0],["2007-03-16",16.4279,16.5696,16.3163,16.4408,135800.0],["2007-03-19",16.4236,16.5481,16.166,16.3163,130700.0],["2007-03-20",16.2218,16.458,16.0501,16.4322,102700.0],["2007-03-21",16.458,16.5224,16.3249,16.4236,133300.0],["2007-03-22",16.4451,16.6855,16.4064,16.6512,262200.0],["2007-03-23",16.6941,17.1407,16.6812,17.0419,281700.0],["2007-03-26",17.0076,17.175,16.8315,16.9389,202200.0],["2007-03-27",16.8702,16.9732,16.7671,16.8745,135100.0],["2007-03-28",16.853,17.0033,16.6383,16.7156,93700.0],["2007-03-29",16.8315,16.8616,16.5095,16.7585,134600.0],["2007-03-30",16.7456,17.2652,16.7242,17.2265,216800.0],["2007-04-02",17.3081,17.5443,17.1793,17.3897,192500.0],["2007-04-03",17.4155,17.6645,17.3382,17.4885,250300.0],["2007-04-04",17.4885,17.6516,17.1707,17.2738,125500.0],["2007-04-05",17.2952,17.2995,17.1106,17.1578,80000.0],["2007-04-09",17.175,17.1922,16.7242,16.9603,246100.0],["2007-04-10",17.0162,17.2523,16.8788,17.0677,98700.0],["2007-04-11",17.1664,17.2051,16.8401,16.8745,159300.0],["2007-04-12",16.8659,17.072,16.7843,17.0462,113100.0],["2007-04-13",17.0548,17.3253,17.029,17.3253,77700.0],["2007-04-16",17.3296,17.3425,16.9818,17.1235,187100.0],["2007-04-17",17.2094,17.3811,17.1407,17.2953,160800.0],["2007-04-18",17.2781,17.2781,16.9303,16.9517,128800.0],["2007-04-19",16.9174,17.2953,16.9174,17.2738,289400.0],["2007-04-20",17.3983,17.7418,17.291,17.6731,141700.0],["2007-04-23",17.6946,17.832,17.6688,17.7418,110300.0],["2007-04-24",17.7246,17.8191,17.4584,17.5915,183200.0],["2007-04-25",17.6817,17.9565,17.6345,17.862,147200.0],["2007-04-26",17.8878,17.8878,17.4155,17.4412,140600.0],["2007-04-27",17.4241,17.4327,17.218,17.248,59200.0],["2007-04-30",17.3038,17.3081,17.1536,17.2008,116500.0],["2007-05-01",17.2051,17.4885,17.1793,17.2652,203700.0],["2007-05-02",17.3425,17.5572,17.2008,17.4412,111100.0],["2007-05-03",17.4369,17.6602,17.4369,17.6044,133200.0],["2007-05-04",17.6044,17.6044,17.394,17.5013,72700.0],["2007-05-07",17.4584,17.6645,17.4455,17.6173,193700.0],["2007-05-08",17.8105,18.841,17.8019,18.7208,432000.0],["2007-05-09",18.6736,18.841,18.4159,18.446,258400.0],["2007-05-10",18.4202,18.446,17.8577,17.8706,216800.0],["2007-05-11",17.9522,18.3558,17.935,18.33,190000.0],["2007-05-14",18.3816,18.4116,18.1669,18.2399,141100.0],["2007-05-15",18.2141,18.4632,18.154,18.1798,147100.0],["2007-05-16",18.2012,18.3773,18.1454,18.3558,98100.0],["2007-05-17",18.3215,18.4331,18.1025,18.1969,76600.0],["2007-05-18",18.2528,18.2699,18.081,18.1669,72700.0],["2007-05-21",18.2141,18.4374,18.1411,18.2871,101800.0],["2007-05-22",18.2914,18.3816,18.2914,18.3515,66600.0],["2007-05-23",18.3558,18.4288,18.2871,18.2871,127400.0],["2007-05-24",18.2957,18.3515,17.978,18.0767,104500.0],["2007-05-25",18.1154,18.1411,17.9007,17.9522,52500.0],["2007-05-29",17.9823,18.1411,17.9007,18.1282,73700.0],["2007-05-30",18.0764,18.2665,17.9555,18.0462,91200.0],["2007-05-31",18.1412,18.1412,17.9252,17.9857,52700.0],["2007-06-01",18.0375,18.3831,17.9641,18.3788,84800.0],["2007-06-04",18.3874,18.4608,17.9771,18.003,64800.0],["2007-06-05",17.9598,18.193,17.8216,17.9727,117100.0],["2007-06-06",17.9382,18.0332,17.8993,18.0073,59000.0],["2007-06-07",17.9684,17.9857,17.8302,17.8691,91600.0],["2007-06-08",17.8993,18.1801,17.8475,18.0548,72600.0],["2007-06-11",17.9511,17.9771,17.7438,17.8259,93500.0],["2007-06-12",17.8086,17.8259,17.6013,17.7136,106700.0],["2007-06-13",17.8216,17.8216,17.5149,17.6186,125100.0],["2007-06-14",17.6877,17.7827,17.6056,17.7309,143800.0],["2007-06-15",17.9857,18.0548,17.8388,18.003,127500.0],["2007-06-18",18.0159,18.0159,17.7827,17.9295,105100.0],["2007-06-19",17.9425,18.0159,17.908,17.9641,148900.0],["2007-06-20",18.0159,18.1066,17.9252,17.99,93400.0],["2007-06-21",17.9382,18.0462,17.9209,17.9339,75800.0],["2007-06-22",17.9339,18.0289,17.7611,17.7611,426100.0],["2007-06-25",17.8216,17.8216,17.6272,17.7568,173200.0],["2007-06-26",17.8604,17.8604,17.6445,17.7395,105900.0],["2007-06-27",17.7093,18.0375,17.6315,17.9857,103200.0],["2007-06-28",18.0246,18.1153,17.8173,17.8864,89200.0],["2007-06-29",17.9814,18.1023,17.7784,17.882,148300.0],["2007-07-02",18.1369,18.3053,17.8907,17.9555,118000.0],["2007-07-03",17.9252,18.0548,17.9166,17.9252,60600.0],["2007-07-05",17.9252,18.0462,17.8648,17.99,140500.0],["2007-07-06",17.99,18.1153,17.8604,18.0116,56700.0],["2007-07-09",17.9727,17.9857,17.8129,17.8907,68300.0],["2007-07-10",17.882,17.8993,17.2557,17.2903,103100.0],["2007-07-11",17.3292,17.3292,16.8022,16.8584,172500.0],["2007-07-12",16.962,17.178,16.7892,16.9016,230600.0],["2007-07-13",16.867,16.9016,16.4739,16.7072,131600.0],["2007-07-16",16.7072,16.7547,16.3919,16.4351,113800.0],["2007-07-17",16.4869,16.5387,16.2018,16.2148,130400.0],["2007-07-18",15.9859,16.055,15.3077,15.4719,467400.0],["2007-07-19",15.5453,15.6576,15.4416,15.5885,198100.0],["2007-07-20",15.5539,15.5842,15.0745,15.3725,234300.0],["2007-07-23",15.3639,15.4632,15.1781,15.1997,165700.0],["2007-07-24",15.122,15.1954,14.6641,14.6944,168100.0],["2007-07-25",14.8283,14.9363,14.5562,14.8412,157000.0],["2007-07-26",14.5907,14.6987,14.3143,14.5259,190700.0],["2007-07-27",14.5562,14.6425,14.3013,14.487,154100.0],["2007-07-30",14.4439,14.6382,14.3186,14.5778,198600.0],["2007-07-31",14.6814,14.6814,14.3618,14.3834,168500.0],["2007-08-01",14.3834,14.5864,14.2581,14.5432,176800.0],["2007-08-02",14.5821,14.5907,14.2754,14.3445,220600.0],["2007-08-03",14.3877,14.405,13.5195,13.6102,230000.0],["2007-08-06",14.1674,15.2861,14.0767,15.2386,508400.0],["2007-08-07",15.2127,15.2429,14.8542,15.0097,335500.0],["2007-08-08",15.1177,15.2948,14.3834,14.4914,698100.0],["2007-08-09",14.7246,14.7246,14.2322,14.3013,398600.0],["2007-08-10",14.31,15.5842,14.2581,15.2861,259900.0],["2007-08-13",15.5107,15.5712,14.6339,14.6728,169200.0],["2007-08-14",14.6728,14.8196,14.1069,14.3272,168000.0],["2007-08-15",14.4093,14.811,14.2754,14.2797,138300.0],["2007-08-16",14.1329,14.6512,14.0076,14.5648,245000.0],["2007-08-17",15.2257,15.2688,14.6814,14.7246,173500.0],["2007-08-20",14.8153,14.8974,14.3359,14.5475,105500.0],["2007-08-21",14.5864,14.5864,14.176,14.3143,217800.0],["2007-08-22",14.4568,14.9147,14.4568,14.8887,112800.0],["2007-08-23",14.9147,15.1738,14.6857,14.7721,57600.0],["2007-08-24",14.7808,15.0961,14.6296,15.0874,81600.0],["2007-08-27",15.1004,15.1004,14.6857,14.7333,133100.0],["2007-08-28",14.6641,14.8499,14.5907,14.6425,115100.0],["2007-08-29",14.8436,14.9441,14.6425,14.9441,86400.0],["2007-08-30",14.8043,15.0578,14.7125,14.9878,80800.0],["2007-08-31",15.2108,15.2326,14.8261,14.9223,53800.0],["2007-09-04",14.8567,15.32,14.8567,15.1714,128400.0],["2007-09-05",15.1539,15.5036,15.0447,15.2632,310200.0],["2007-09-06",15.3725,15.4249,15.2108,15.4249,187200.0],["2007-09-07",15.2108,15.438,15.0709,15.1408,85500.0],["2007-09-10",15.2676,15.473,14.8873,15.3769,104700.0],["2007-09-11",15.4905,15.591,15.2676,15.5648,151300.0],["2007-09-12",15.5648,15.5735,15.0796,15.5735,197600.0],["2007-09-13",15.6435,15.6828,15.4512,15.5429,86600.0],["2007-09-14",15.5167,15.5429,15.3419,15.3856,139700.0],["2007-09-17",15.3463,15.4512,15.3244,15.3375,194100.0],["2007-09-18",15.4512,16.0762,15.3506,16.0456,217300.0],["2007-09-19",16.1505,16.3778,15.98,16.2336,123600.0],["2007-09-20",16.251,16.2729,15.9276,15.98,124600.0],["2007-09-21",16.1199,16.1199,15.7265,15.7265,275400.0],["2007-09-24",15.7834,15.8751,15.508,15.5517,87700.0],["2007-09-25",15.4861,15.4949,15.2195,15.3594,189500.0],["2007-09-26",15.4031,15.7702,15.2894,15.6653,123500.0],["2007-09-27",15.6784,16.0412,15.5036,15.98,114400.0],["2007-09-28",16.015,16.015,15.6129,15.709,91400.0],["2007-10-01",15.709,16.2335,15.709,16.1724,189900.0],["2007-10-02",16.1374,16.2773,16.0981,16.1505,120300.0],["2007-10-03",16.0893,16.2685,15.7965,16.1199,208700.0],["2007-10-04",16.2161,16.2816,15.8708,16.0849,146500.0],["2007-10-05",16.2685,16.3341,16.1461,16.2073,128700.0],["2007-10-08",16.2248,16.3341,16.0456,16.1986,131800.0],["2007-10-09",16.2335,16.3778,16.1199,16.3778,129000.0],["2007-10-10",16.3734,16.3909,16.2161,16.3384,67400.0],["2007-10-11",16.3909,16.4565,16.2904,16.3428,128500.0],["2007-10-12",16.3996,16.5963,16.3035,16.592,74300.0],["2007-10-15",16.6007,16.6007,15.9888,16.0456,109600.0],["2007-10-16",16.0325,16.0675,15.8882,15.9101,93000.0],["2007-10-17",16.0937,16.1898,15.7309,15.9407,111600.0],["2007-10-18",15.9188,15.932,15.7527,15.8052,110200.0],["2007-10-19",15.7965,15.7965,15.0927,15.0927,120900.0],["2007-10-22",15.0796,15.4074,14.9966,15.2719,140700.0],["2007-10-23",15.4512,15.4512,15.0447,15.1539,108900.0],["2007-10-24",15.1015,15.3506,14.9223,15.2676,80600.0],["2007-10-25",15.3331,15.4643,14.9135,15.0665,92600.0],["2007-10-26",15.2851,15.3375,15.0184,15.2414,107000.0],["2007-10-29",15.2894,15.3856,15.0709,15.2457,69700.0],["2007-10-30",15.2064,15.2545,15.0622,15.1146,75400.0],["2007-10-31",15.438,15.8139,15.4162,15.7178,185000.0],["2007-11-01",15.5167,15.5386,15.0141,15.1015,153300.0],["2007-11-02",15.2982,15.4249,14.9179,15.3506,117100.0],["2007-11-05",15.2676,15.4031,15.1408,15.2545,132700.0],["2007-11-06",15.2676,15.9057,15.2632,15.7528,224400.0],["2007-11-07",15.5124,16.1592,15.3594,15.9014,161300.0],["2007-11-08",16.0849,16.3909,15.9626,16.1898,195000.0],["2007-11-09",16.0456,16.439,15.9975,16.3691,219800.0],["2007-11-12",16.4128,16.6007,16.0806,16.0893,98800.0],["2007-11-13",16.2073,16.7668,16.2073,16.6532,109400.0],["2007-11-14",16.7712,17.1646,16.7362,16.8324,126100.0],["2007-11-15",16.7843,16.9242,16.5177,16.6444,89400.0],["2007-11-16",16.6925,16.9067,16.3909,16.5351,77100.0],["2007-11-19",16.3909,16.3909,15.5779,15.7353,178300.0],["2007-11-20",15.7659,15.8533,15.473,15.8314,153000.0],["2007-11-21",15.779,15.8577,15.4293,15.5255,185300.0],["2007-11-23",15.6959,15.9844,15.6959,15.8358,36400.0],["2007-11-26",15.8052,15.8052,15.4599,15.4643,113700.0],["2007-11-27",15.5735,15.8052,15.2763,15.438,525600.0],["2007-11-28",15.5954,16.0937,15.3987,16.0849,284200.0],["2007-11-29",16.1335,16.1468,15.811,16.0982,80000.0],["2007-11-30",16.3368,16.4429,16.0496,16.1335,115700.0],["2007-12-03",16.0496,16.3678,15.9921,16.2617,91700.0],["2007-12-04",16.1115,16.2794,15.9391,16.1777,95800.0],["2007-12-05",16.3103,16.3324,16.0805,16.2926,89500.0],["2007-12-06",16.3059,16.4252,16.0452,16.2042,162600.0],["2007-12-07",16.2175,16.2926,16.1159,16.2131,96500.0],["2007-12-10",16.297,16.3545,16.138,16.3015,74300.0],["2007-12-11",16.4164,16.5843,16.1954,16.297,156500.0],["2007-12-12",16.6815,16.6815,16.0408,16.2617,138800.0],["2007-12-13",16.1159,16.1159,15.8507,16.0452,83600.0],["2007-12-14",15.9524,16.1335,15.7314,15.8286,70500.0],["2007-12-17",15.8286,15.8552,15.6475,15.6872,59800.0],["2007-12-18",15.8552,15.9214,15.4486,15.9082,157400.0],["2007-12-19",15.8154,15.8773,15.6872,15.8463,86500.0],["2007-12-20",16.0452,16.1335,15.6872,16.1335,105700.0],["2007-12-21",16.2484,16.7036,16.2352,16.6859,276800.0],["2007-12-24",16.6815,16.7655,16.4606,16.6815,31000.0],["2007-12-26",16.6506,16.6859,16.4296,16.5489,98900.0],["2007-12-27",16.5445,16.6461,16.3987,16.4871,96400.0],["2007-12-28",16.6417,16.7389,16.3633,16.3678,42500.0],["2007-12-31",16.3722,16.4429,16.1556,16.1822,87400.0],["2008-01-02",16.191,16.3236,15.7314,15.9833,113000.0],["2008-01-03",15.9347,16.0054,15.7447,15.8419,115400.0],["2008-01-04",15.7226,15.9789,15.7226,15.7889,84000.0],["2008-01-07",15.8331,15.9877,15.6563,15.6917,193000.0],["2008-01-08",15.7977,15.948,15.6033,15.6872,168200.0],["2008-01-09",15.8242,16.3987,15.7845,16.3943,158900.0],["2008-01-10",16.1998,16.9997,16.1998,16.7345,159100.0],["2008-01-11",16.6373,16.6815,16.0187,16.1822,171700.0],["2008-01-14",16.3501,16.4959,15.9877,16.3633,145100.0],["2008-01-15",16.1159,16.1822,15.8949,16.0761,94000.0],["2008-01-16",16.0673,16.5666,15.9126,16.275,107800.0],["2008-01-17",16.3633,16.4031,15.9612,16.2308,101800.0],["2008-01-18",16.2264,16.4164,15.6165,15.9612,169300.0],["2008-01-22",15.5989,16.2131,15.4088,15.9789,146700.0],["2008-01-23",15.5723,16.8715,15.4884,16.8627,149400.0],["2008-01-24",16.8273,16.8848,16.2308,16.5047,113800.0],["2008-01-25",16.5666,16.6859,15.9082,16.1689,91900.0],["2008-01-28",16.1247,16.6815,15.9038,16.6682,82700.0],["2008-01-29",16.8273,16.9024,16.4826,16.7876,89300.0],["2008-01-30",16.8052,17.0129,16.3678,16.3943,161000.0],["2008-01-31",16.191,17.309,16.191,17.2427,153500.0],["2008-02-01",17.3443,17.3443,16.7787,17.1146,100100.0],["2008-02-04",17.035,17.4062,16.6771,17.2074,105300.0],["2008-02-05",16.8317,17.362,16.8317,17.1543,169600.0],["2008-02-06",17.3267,17.4062,17.1897,17.3046,91000.0],["2008-02-07",17.2427,17.5653,17.088,17.4769,113100.0],["2008-02-08",17.4195,17.499,17.1853,17.2427,56300.0],["2008-02-11",17.2825,17.2825,16.5401,16.5975,105100.0],["2008-02-12",16.6727,16.8229,16.4429,16.6373,59400.0],["2008-02-13",16.8362,17.0085,16.5092,16.9952,128300.0],["2008-02-14",16.9908,17.088,16.6815,16.9201,94200.0],["2008-02-15",16.8229,17.0041,16.7699,16.9599,66700.0],["2008-02-19",17.1278,17.4327,17.0571,17.393,137200.0],["2008-02-20",17.3046,17.4946,17.1808,17.4681,83300.0],["2008-02-21",17.5211,17.5918,16.5975,16.6373,88800.0],["2008-02-22",16.7301,17.0173,16.2617,16.7522,86800.0],["2008-02-25",16.7875,16.929,16.4119,16.8185,64100.0],["2008-02-26",16.7301,17.2692,16.5975,17.172,98000.0],["2008-02-27",17.0394,17.446,16.7036,17.3222,53400.0],["2008-02-28",17.3356,17.3446,16.9249,17.0901,77900.0],["2008-02-29",16.916,16.916,16.5454,16.5588,62700.0],["2008-03-03",16.5633,16.5633,16.1168,16.3713,66800.0],["2008-03-04",16.1659,16.4651,16.1659,16.4383,138900.0],["2008-03-05",16.5499,16.5499,16.0499,16.2374,50000.0],["2008-03-06",16.1838,16.1838,15.849,15.8713,47400.0],["2008-03-07",15.8534,16.1079,15.8534,15.9561,75900.0],["2008-03-10",16.0722,16.2106,15.8802,15.9829,71100.0],["2008-03-11",15.3043,15.3623,14.715,14.8177,572600.0],["2008-03-12",14.9293,15.2954,14.706,15.0096,282400.0],["2008-03-13",14.8087,15.407,14.7775,15.1257,152200.0],["2008-03-14",15.2239,15.2239,14.5185,14.6525,160200.0],["2008-03-17",14.4917,15.0409,14.4605,14.7239,173100.0],["2008-03-18",15.0855,15.2864,14.4694,15.2507,164700.0],["2008-03-19",15.3936,15.5409,14.9114,15.0096,123700.0],["2008-03-20",15.1793,15.3445,14.7328,15.3445,297800.0],["2008-03-24",15.4382,15.4382,14.8578,14.9873,160400.0],["2008-03-25",15.0811,15.1704,14.9561,15.0096,169100.0],["2008-03-26",14.9695,15.2239,14.8132,15.1704,157900.0],["2008-03-27",15.2596,15.3936,14.7775,15.0766,126900.0],["2008-03-28",15.1302,15.2195,14.9114,14.9293,90500.0],["2008-03-31",15.0096,15.465,14.9337,15.2373,61900.0],["2008-04-01",15.5543,16.0097,15.5543,16.0097,106800.0],["2008-04-02",15.8534,16.4026,15.8311,16.3177,125200.0],["2008-04-03",16.1392,16.7419,16.1258,16.5633,135500.0],["2008-04-04",16.6258,16.6258,16.1659,16.2061,95200.0],["2008-04-07",16.3043,16.4204,16.0945,16.2374,50800.0],["2008-04-08",16.1704,16.2597,15.9025,16.099,110700.0],["2008-04-09",16.0588,16.0856,15.6168,15.8624,90800.0],["2008-04-10",15.907,16.1525,15.5811,16.0722,98200.0],["2008-04-11",15.9249,16.0945,15.7731,15.8356,83000.0],["2008-04-14",15.7998,15.9606,15.657,15.8668,70200.0],["2008-04-15",15.8356,16.0454,15.5945,16.0275,98800.0],["2008-04-16",16.1615,16.1704,15.9516,16.1436,123900.0],["2008-04-17",16.1034,16.1972,15.8981,16.1347,100200.0],["2008-04-18",16.2508,16.2642,15.9427,16.0275,103800.0],["2008-04-21",15.9293,16.0231,15.7909,15.8981,60100.0],["2008-04-22",15.7954,15.7954,15.4695,15.6793,99700.0],["2008-04-23",15.849,15.9561,15.5677,15.9249,177600.0],["2008-04-24",15.965,16.3668,15.7909,16.3133,134100.0],["2008-04-25",16.3981,16.3981,15.8757,16.0677,170600.0],["2008-04-28",16.0186,16.0186,15.849,15.9874,69500.0],["2008-04-29",16.0275,16.2552,15.9159,16.0722,88700.0],["2008-04-30",16.1213,16.2284,15.7686,16.0275,107700.0],["2008-05-01",16.0499,16.5365,16.0499,16.5365,90200.0],["2008-05-02",16.6392,16.6392,16.2686,16.3802,107900.0],["2008-05-05",16.2463,16.349,16.1838,16.3311,77500.0],["2008-05-06",16.3311,16.3847,16.1838,16.1883,77100.0],["2008-05-07",16.4695,16.7553,16.2463,16.5677,123300.0],["2008-05-08",16.5677,16.6972,16.3579,16.5901,117700.0],["2008-05-09",16.5633,16.9517,16.474,16.7195,164300.0],["2008-05-12",16.782,16.8535,16.6347,16.7999,87300.0],["2008-05-13",16.7731,16.8535,16.541,16.6749,251000.0],["2008-05-14",16.5543,16.7419,16.5052,16.599,71200.0],["2008-05-15",16.5677,16.7463,16.5097,16.6749,55400.0],["2008-05-16",16.7419,16.7419,16.3534,16.4829,89400.0],["2008-05-19",16.5097,16.6615,16.3624,16.5231,55000.0],["2008-05-20",16.4829,16.599,16.4249,16.541,45200.0],["2008-05-21",16.6169,16.7731,16.4472,16.5097,66300.0],["2008-05-22",16.4829,16.9472,16.4829,16.8937,77100.0],["2008-05-23",16.8267,16.8624,16.6169,16.8044,42300.0],["2008-05-27",16.782,17.1838,16.7151,17.1303,75200.0],["2008-05-28",17.1883,17.3937,16.9204,17.0499,61900.0],["2008-05-29",16.9416,17.5642,16.9191,17.4244,72000.0],["2008-05-30",17.474,17.4785,17.1537,17.4424,102800.0],["2008-06-02",17.4244,17.5778,17.271,17.5191,75600.0],["2008-06-03",17.5552,17.65,17.2935,17.5823,156900.0],["2008-06-04",17.5191,17.8304,17.1627,17.7628,70700.0],["2008-06-05",17.7402,18.0019,17.7086,17.9658,85300.0],["2008-06-06",17.8846,17.9297,17.3702,17.3793,34300.0],["2008-06-09",17.4379,17.7447,17.3567,17.4379,51500.0],["2008-06-10",17.3432,18.0154,17.3432,17.9252,82900.0],["2008-06-11",17.8485,17.8575,17.3071,17.3702,80500.0],["2008-06-12",17.4921,17.9252,17.3702,17.4875,73700.0],["2008-06-13",17.6409,17.9207,17.3702,17.7267,54600.0],["2008-06-16",17.6951,17.9523,17.5056,17.9432,65600.0],["2008-06-17",17.9568,17.9568,17.3973,17.6048,88100.0],["2008-06-18",17.5868,17.844,17.3702,17.6816,75200.0],["2008-06-19",17.7763,17.8395,17.4154,17.835,97500.0],["2008-06-20",17.7537,17.9162,17.5507,17.7718,185000.0],["2008-06-23",17.844,17.9387,17.3702,17.3793,75100.0],["2008-06-24",17.3702,17.7673,17.2981,17.3702,146600.0],["2008-06-25",17.3793,17.5642,17.1447,17.4469,160700.0],["2008-06-26",17.2033,17.6274,17.0274,17.0454,138300.0],["2008-06-27",17.0409,17.1582,16.6845,16.689,214900.0],["2008-06-30",16.6213,16.6935,16.0709,16.0844,116300.0],["2008-07-01",15.8904,16.5852,15.8904,16.4904,149400.0],["2008-07-02",16.5446,16.5807,16.2378,16.4408,87700.0],["2008-07-03",16.4634,16.5356,15.8317,16.3145,43700.0],["2008-07-07",16.4453,16.5536,15.7911,15.9942,57400.0],["2008-07-08",16.0618,17.104,16.0618,17.095,86100.0],["2008-07-09",17.0544,17.3477,16.8694,16.9055,100300.0],["2008-07-10",16.8514,17.3026,16.6935,17.0319,75800.0],["2008-07-11",16.8198,17.3116,16.7115,17.1537,69400.0],["2008-07-14",17.1762,17.4966,16.9552,17.289,79300.0],["2008-07-15",17.0634,18.029,16.7431,17.271,78400.0],["2008-07-16",17.1762,17.7898,17.0183,17.7673,81400.0],["2008-07-17",17.6229,18.2545,17.6229,18.0786,92800.0],["2008-07-18",18.0651,18.2139,17.65,18.0064,70400.0],["2008-07-21",18.0966,18.3583,17.871,17.9748,40600.0],["2008-07-22",17.8169,18.7328,17.7086,18.6787,88500.0],["2008-07-23",18.6877,19.0712,18.6426,18.8997,62500.0],["2008-07-24",18.8997,19.1388,18.7689,18.796,78700.0],["2008-07-25",18.9494,19.2562,18.7238,19.1704,56600.0],["2008-07-28",19.0441,19.3103,18.611,19.1073,29500.0],["2008-07-29",19.0621,19.4005,18.9494,19.2201,62700.0],["2008-07-30",19.3374,19.4276,18.99,19.0441,101800.0],["2008-07-31",19.1388,19.2516,18.6516,19.1614,125400.0],["2008-08-01",19.378,19.6036,19.1073,19.4005,90900.0],["2008-08-04",19.3554,19.5088,19.1479,19.4141,96300.0],["2008-08-05",20.0186,20.2713,19.4908,19.8517,215600.0],["2008-08-06",19.7118,19.7118,18.7914,19.3103,162100.0],["2008-08-07",19.3193,19.4908,19.1749,19.2877,132000.0],["2008-08-08",19.1795,19.6712,18.7599,19.6081,104200.0],["2008-08-11",19.6171,19.8472,19.2697,19.6261,97000.0],["2008-08-12",19.4863,20.0773,19.3735,19.6667,127900.0],["2008-08-13",19.6893,20.0773,19.6171,19.8382,262400.0],["2008-08-14",19.7164,20.3661,19.3103,19.5359,155600.0],["2008-08-15",19.7344,19.9825,19.6081,19.6442,150100.0],["2008-08-18",19.6532,19.7254,19.2697,19.6216,77000.0],["2008-08-19",19.4321,19.6532,19.184,19.4592,102800.0],["2008-08-20",19.2291,19.6532,19.017,19.2562,146700.0],["2008-08-21",19.0215,19.4411,18.8185,18.8997,126900.0],["2008-08-22",19.0531,19.4005,18.9855,19.1885,66000.0],["2008-08-25",19.0306,19.0847,18.7373,18.8411,56800.0],["2008-08-26",18.7914,19.1659,18.7914,19.1388,58500.0],["2008-08-27",19.0892,19.4908,19.0892,19.4005,81800.0],["2008-08-28",19.4051,19.7785,19.4051,19.6282,87200.0],["2008-08-29",19.4597,19.6146,19.4597,19.5827,95000.0],["2008-09-02",19.8924,19.988,19.528,19.7603,95500.0],["2008-09-03",19.6191,20.0837,19.5645,19.9698,243600.0],["2008-09-04",19.9743,20.0017,19.7193,19.7284,114600.0],["2008-09-05",19.7421,19.8833,19.5599,19.7603,108400.0],["2008-09-08",19.8969,20.0244,19.6237,19.8104,151000.0],["2008-09-09",19.8742,20.111,19.5827,19.5827,120900.0],["2008-09-10",19.6692,19.8651,19.4643,19.692,82300.0],["2008-09-11",19.4187,19.7922,19.3687,19.651,117600.0],["2008-09-12",19.4233,19.6601,19.1683,19.2639,67900.0],["2008-09-15",19.1637,19.733,18.7538,18.7538,74400.0],["2008-09-16",18.4715,19.0863,18.2483,18.9178,191400.0],["2008-09-17",18.8131,18.8859,17.8521,17.8521,80600.0],["2008-09-18",18.2074,19.018,17.8111,19.0043,184200.0],["2008-09-19",22.4928,22.4928,18.7721,20.0381,263400.0],["2008-09-22",19.6191,20.7303,18.9724,20.0609,84500.0],["2008-09-23",19.8514,20.7167,18.7174,20.111,78600.0],["2008-09-24",19.5372,20.1292,19.3049,19.5599,44500.0],["2008-09-25",19.2548,20.4935,18.5945,19.2685,84500.0],["2008-09-26",18.936,20.2658,18.3349,19.0316,55500.0],["2008-09-29",18.2438,20.1201,17.2965,17.2965,61600.0],["2008-09-30",17.2054,17.8157,16.0441,17.2738,151000.0],["2008-10-01",17.2692,20.0336,16.6863,19.5827,85900.0],["2008-10-02",19.8104,19.8104,17.8703,18.6445,92100.0],["2008-10-03",19.1091,19.5827,18.2392,18.9542,48100.0],["2008-10-06",18.4897,19.5827,16.8047,17.9797,100500.0],["2008-10-07",18.1026,18.6309,16.3903,16.6726,84400.0],["2008-10-08",16.4586,18.344,15.8848,16.75,113300.0],["2008-10-09",16.6271,17.0506,14.2635,14.2954,160600.0],["2008-10-10",14.0312,16.1534,13.1386,15.8848,190100.0],["2008-10-13",16.7318,17.6472,15.8529,17.3239,105400.0],["2008-10-14",17.7565,17.7565,16.1762,16.9231,66500.0],["2008-10-15",16.6772,17.2829,15.4976,15.6115,71200.0],["2008-10-16",15.7709,16.8457,15.0741,16.7045,122500.0],["2008-10-17",15.8893,17.1053,15.8802,15.9895,99600.0],["2008-10-20",16.158,16.8183,15.903,16.5815,51100.0],["2008-10-21",16.1808,16.9277,16.1808,16.5998,39000.0],["2008-10-22",16.1398,16.955,15.6935,15.8984,42100.0],["2008-10-23",16.1489,16.5314,15.3519,15.9394,87300.0],["2008-10-24",15.0923,16.1261,15.0923,15.566,57500.0],["2008-10-27",15.4293,15.8711,15.0377,15.0605,71400.0],["2008-10-28",15.5614,16.3675,14.769,16.2127,126800.0],["2008-10-29",16.1671,16.9869,15.9257,16.3721,92600.0],["2008-10-30",17.0096,17.1235,16.0533,16.7045,55000.0],["2008-10-31",16.5041,17.4468,16.0806,17.3011,80400.0],["2008-11-03",17.5106,17.7611,17.0415,17.6062,71000.0],["2008-11-04",17.7611,17.7656,16.7865,17.0415,85400.0],["2008-11-05",16.6726,17.4013,16.2081,16.3265,89500.0],["2008-11-06",16.117,17.1144,16.117,16.5998,94000.0],["2008-11-07",16.6999,17.2054,16.2354,17.1508,75400.0],["2008-11-10",17.4286,17.6609,16.3994,16.5041,72900.0],["2008-11-11",16.2627,17.3056,15.6798,16.5952,70200.0],["2008-11-12",16.1717,16.9868,15.6844,15.7071,60400.0],["2008-11-13",15.8392,16.4404,15.4885,16.281,139300.0],["2008-11-14",15.9394,16.2536,14.8419,14.9512,290400.0],["2008-11-17",14.8009,15.739,14.8009,15.2654,101700.0],["2008-11-18",15.3337,15.78,15.024,15.484,127400.0],["2008-11-19",15.2882,15.402,14.6506,14.6551,134400.0],["2008-11-20",14.6369,15.1242,13.3344,13.5166,130500.0],["2008-11-21",13.9174,14.5413,13.2069,14.4365,189900.0],["2008-11-24",14.4365,15.7982,13.8491,15.7982,113400.0],["2008-11-25",16.0533,16.0533,14.4821,15.78,101000.0],["2008-11-26",15.6879,16.0703,14.923,15.9919,86700.0],["2008-11-28",15.7339,16.2776,15.7339,16.1624,30400.0],["2008-12-01",15.7155,16.5126,14.3748,14.4347,131300.0],["2008-12-02",14.794,15.2686,14.3333,15.2041,91500.0],["2008-12-03",14.7664,16.3006,14.7664,16.0657,94300.0],["2008-12-04",15.7616,16.5494,15.3469,15.6694,60900.0],["2008-12-05",15.3239,16.9318,15.3239,16.8489,96000.0],["2008-12-08",17.176,17.3188,16.5448,16.8627,110900.0],["2008-12-09",16.637,17.1898,15.9274,16.0933,110600.0],["2008-12-10",16.167,17.0009,15.7524,16.2131,88100.0],["2008-12-11",15.8215,16.9226,15.6049,15.7201,85700.0],["2008-12-12",15.2916,16.8397,15.2916,16.8397,54600.0],["2008-12-15",16.8489,16.9364,16.0518,16.3836,77500.0],["2008-12-16",16.6738,17.6552,16.4066,17.3695,86500.0],["2008-12-17",17.0562,17.7243,16.8765,17.3787,67300.0],["2008-12-18",17.3235,18.1205,16.9595,17.1668,76000.0],["2008-12-19",17.7197,17.8072,17.0148,17.5492,219000.0],["2008-12-22",17.563,17.7197,16.144,16.4481,107600.0],["2008-12-23",16.6692,16.6692,16.167,16.3974,117000.0],["2008-12-24",16.3559,16.8489,16.3375,16.7337,23900.0],["2008-12-26",16.8259,17.3695,16.7199,17.2451,36800.0],["2008-12-29",17.282,17.3649,16.9457,17.1115,38700.0],["2008-12-30",17.1161,17.5769,16.8259,17.5723,66500.0],["2008-12-31",17.5308,17.8579,17.1622,17.5354,80900.0],["2009-01-02",17.5953,17.8164,16.9272,17.6874,46400.0],["2009-01-05",17.6506,17.8072,17.3188,17.6368,54600.0],["2009-01-06",17.7473,18.1712,17.6644,18.1205,68100.0],["2009-01-07",17.7519,18.8669,17.7519,18.4292,116600.0],["2009-01-08",18.2265,19.0466,17.9869,19.0466,88400.0],["2009-01-09",18.9452,19.0973,17.9777,18.0376,84300.0],["2009-01-12",17.9547,18.4753,17.7059,17.9823,69800.0],["2009-01-13",17.8395,18.4615,17.7796,18.1666,112400.0],["2009-01-14",17.7565,18.0053,17.2313,17.2774,69100.0],["2009-01-15",17.2359,17.7796,16.7107,17.6321,68100.0],["2009-01-16",17.7289,18.1021,17.0332,17.7059,70700.0],["2009-01-20",17.4018,18.0192,16.1901,16.1947,66300.0],["2009-01-21",16.4803,17.2129,16.2453,17.1852,66100.0],["2009-01-22",16.8581,17.0424,15.9597,16.5172,51600.0],["2009-01-23",16.2868,16.6554,15.7846,16.3283,49800.0],["2009-01-26",16.2177,16.9825,16.2177,16.6001,79700.0],["2009-01-27",16.6093,16.9687,16.4435,16.7199,65900.0],["2009-01-28",17.0562,17.3188,16.7107,17.282,31000.0],["2009-01-29",17.0194,17.0286,16.1256,16.2638,62900.0],["2009-01-30",16.2868,16.5126,15.9367,16.1348,57500.0],["2009-02-02",15.8583,16.6877,15.8583,16.3928,61400.0],["2009-02-03",16.4711,16.5126,16.1716,16.2684,65600.0],["2009-02-04",16.2223,16.5863,16.0795,16.1117,64000.0],["2009-02-05",15.909,16.2407,15.8261,16.1025,63600.0],["2009-02-06",16.038,16.6508,15.7109,16.6231,84800.0],["2009-02-09",16.5126,16.8858,16.3744,16.7107,65800.0],["2009-02-10",16.2914,16.6692,15.8169,15.8537,118000.0],["2009-02-11",15.8906,16.4158,15.7385,16.3974,63800.0],["2009-02-12",16.1486,16.6462,16.1302,16.5771,57500.0],["2009-02-13",16.5448,16.7153,16.1993,16.3191,48600.0],["2009-02-17",16.1624,16.3145,15.803,15.9505,74500.0],["2009-02-18",16.0472,16.379,15.4621,15.6418,54600.0],["2009-02-19",15.7938,15.9505,15.5082,15.5266,33300.0],["2009-02-20",15.3055,15.6326,15.1903,15.3653,48800.0],["2009-02-23",15.5819,15.5911,14.7388,14.7388,59500.0],["2009-02-24",14.9138,15.3147,14.748,15.2041,117200.0],["2009-02-25",15.0705,15.1949,14.4301,14.7388,76700.0],["2009-02-26",14.8927,15.0793,14.4635,14.5568,45400.0],["2009-02-27",14.2769,14.8414,14.2489,14.5895,99400.0],["2009-03-02",14.3795,15.014,14.2535,14.3049,88900.0],["2009-03-03",14.5241,14.5241,13.8056,13.9036,154800.0],["2009-03-04",13.9083,14.4075,13.8663,14.2302,135100.0],["2009-03-05",13.9176,14.1696,13.3064,13.3111,81300.0],["2009-03-06",13.4324,13.7636,13.2691,13.605,102700.0],["2009-03-09",13.4137,13.801,13.1524,13.3717,73600.0],["2009-03-10",13.6517,14.1369,13.465,13.8616,102500.0],["2009-03-11",13.7496,13.9409,13.1384,13.2691,95500.0],["2009-03-12",13.1618,13.9736,13.1478,13.759,100100.0],["2009-03-13",13.7916,14.5335,13.7916,14.4775,86400.0],["2009-03-16",14.5521,14.7901,13.8989,14.0016,102800.0],["2009-03-17",13.9503,14.9814,13.9503,14.9814,128800.0],["2009-03-18",14.9394,15.8725,14.5708,15.8725,146700.0],["2009-03-19",15.8445,16.0125,15.3733,15.5086,76100.0],["2009-03-20",15.6765,16.0311,15.1493,15.1633,105300.0],["2009-03-23",14.8367,16.0218,14.8367,15.6486,192000.0],["2009-03-24",15.1073,15.6905,13.829,14.1276,187700.0],["2009-03-25",13.9736,14.6968,13.9736,14.6874,142000.0],["2009-03-26",14.93,14.9534,14.3888,14.7574,122400.0],["2009-03-27",14.5008,14.7201,14.3748,14.3888,116400.0],["2009-03-30",14.0622,14.2815,13.7636,14.0622,135800.0],["2009-03-31",14.3142,14.6361,13.9643,14.5008,142600.0],["2009-04-01",14.2675,14.9441,14.2675,14.7108,152700.0],["2009-04-02",15.112,15.6206,15.0607,15.4713,132700.0],["2009-04-03",15.4853,15.8585,15.3453,15.8585,88800.0],["2009-04-06",15.6859,15.7699,15.3966,15.5366,99200.0],["2009-04-07",15.3546,15.6719,15.2893,15.336,124600.0],["2009-04-08",15.5039,15.6626,15.28,15.6112,86700.0],["2009-04-09",15.9705,16.0311,15.6019,16.0311,123200.0],["2009-04-13",15.7792,16.2411,15.6439,16.0451,50600.0],["2009-04-14",15.8259,15.9845,15.2287,15.294,72400.0],["2009-04-15",15.2566,16.0638,15.0654,15.9565,42400.0],["2009-04-16",16.1338,16.2318,15.4199,15.9005,49200.0],["2009-04-17",15.9565,16.0218,15.5086,15.7372,53300.0],["2009-04-20",15.4199,15.6672,15.1633,15.196,93400.0],["2009-04-21",15.1773,16.1524,15.1773,16.1431,71300.0],["2009-04-22",15.8585,16.1478,15.378,15.4619,64300.0],["2009-04-23",15.5552,15.6486,15.0,15.5552,137100.0],["2009-04-24",15.6672,15.8445,15.35,15.4386,63100.0],["2009-04-27",15.154,15.6112,15.126,15.3266,76400.0],["2009-04-28",15.1213,15.8725,15.1213,15.4386,61500.0],["2009-04-29",15.5319,16.0311,15.4666,15.9285,61800.0],["2009-04-30",15.9752,15.9752,15.4059,15.4199,113300.0],["2009-05-01",15.8259,15.8259,15.3546,15.5133,79100.0],["2009-05-04",15.6206,16.0638,15.4759,16.0405,63900.0],["2009-05-05",15.9238,16.0358,15.2147,15.4619,84400.0],["2009-05-06",15.3453,15.4199,14.9954,15.2893,89900.0],["2009-05-07",15.4433,15.4806,14.9534,15.0374,103600.0],["2009-05-08",15.238,15.7045,15.1307,15.6766,105200.0],["2009-05-11",15.3873,15.4993,14.8274,14.8647,122900.0],["2009-05-12",14.8741,15.1633,14.6874,14.9394,122700.0],["2009-05-13",14.7388,15.1773,14.6221,14.6454,138400.0],["2009-05-14",14.7434,15.2846,14.5195,14.9534,112000.0],["2009-05-15",14.9207,14.9814,14.4308,14.5801,135500.0],["2009-05-18",14.8274,15.056,14.5241,15.0,133500.0],["2009-05-19",14.8274,14.8321,14.5521,14.5895,79800.0],["2009-05-20",14.7574,14.8974,14.3468,14.4262,108200.0],["2009-05-21",14.2629,14.4868,14.1369,14.2769,89100.0],["2009-05-22",14.3282,14.5615,14.0016,14.3328,49800.0],["2009-05-26",14.1929,14.8414,14.1929,14.7994,106500.0],["2009-05-27",14.7668,14.8367,14.4635,14.4822,77400.0],["2009-05-28",14.6476,14.7894,14.2884,14.5011,74300.0],["2009-05-29",14.5956,14.9028,14.5105,14.7516,128400.0],["2009-06-01",14.4065,15.3188,14.4065,15.262,99500.0],["2009-06-02",15.2289,15.7819,15.0446,15.5551,120500.0],["2009-06-03",15.366,15.8623,15.2998,15.6023,67000.0],["2009-06-04",15.7489,15.7772,15.4275,15.6212,58400.0],["2009-06-05",15.8198,15.8718,15.5693,15.7063,39000.0],["2009-06-08",15.418,15.9048,15.418,15.7583,46900.0],["2009-06-09",15.8954,15.8954,15.4984,15.5314,29500.0],["2009-06-10",15.626,15.7016,15.0399,15.2526,112900.0],["2009-06-11",15.2526,15.6543,15.2526,15.3991,59600.0],["2009-06-12",15.3093,15.5834,15.2951,15.47,43800.0],["2009-06-15",15.2195,15.4936,14.9501,15.073,102500.0],["2009-06-16",15.0115,15.2242,14.8272,14.8934,60000.0],["2009-06-17",14.9028,15.177,14.7516,14.7799,78700.0],["2009-06-18",14.7185,14.9832,14.5956,14.6807,59900.0],["2009-06-19",14.9406,14.9406,14.3498,14.5956,169900.0],["2009-06-22",14.5247,14.6807,14.3687,14.4302,75300.0],["2009-06-23",14.5247,14.5909,14.104,14.1371,61900.0],["2009-06-24",14.2269,14.3167,14.0237,14.1182,78500.0],["2009-06-25",13.707,14.553,13.707,14.468,101200.0],["2009-06-26",14.3451,14.5294,14.1135,14.1418,428600.0],["2009-06-29",14.3356,14.5152,14.1749,14.2553,112200.0],["2009-06-30",14.3356,14.5011,14.052,14.4443,114000.0],["2009-07-01",14.605,14.7799,14.4632,14.7232,117700.0],["2009-07-02",14.6098,14.6334,14.1796,14.2411,96400.0],["2009-07-06",14.2269,14.4774,14.1938,14.4396,93200.0],["2009-07-07",14.5058,14.7185,14.3073,14.3167,85800.0],["2009-07-08",14.4632,14.5483,14.1749,14.2978,57400.0],["2009-07-09",14.4349,14.5105,14.2269,14.3498,44400.0],["2009-07-10",13.7306,14.4538,13.7306,14.2836,34700.0],["2009-07-13",14.468,14.7137,14.2978,14.6996,69300.0],["2009-07-14",14.7327,14.7327,14.3734,14.468,40800.0],["2009-07-15",14.761,15.0824,14.5956,14.9832,78800.0],["2009-07-16",14.9264,15.1817,14.7279,15.1486,49900.0],["2009-07-17",15.1911,15.4984,14.8508,15.0304,57500.0],["2009-07-20",15.158,15.2478,14.8886,15.1155,43400.0],["2009-07-21",15.1533,15.3566,14.9501,15.1817,30200.0],["2009-07-22",15.0304,15.3377,15.0068,15.2857,85100.0],["2009-07-23",15.2668,15.5976,15.1959,15.366,186600.0],["2009-07-24",15.2857,15.4464,15.2715,15.3613,44600.0],["2009-07-27",15.4133,15.4653,15.3329,15.4653,24400.0],["2009-07-28",15.4038,15.4842,15.1769,15.4085,79600.0],["2009-07-29",15.4558,15.5834,15.158,15.4416,32100.0],["2009-07-30",15.574,15.8339,15.3471,15.626,43800.0],["2009-07-31",15.5976,15.8623,15.2006,15.2479,101800.0],["2009-08-03",15.4653,15.6543,15.1486,15.5693,95500.0],["2009-08-04",15.4086,15.8907,15.4086,15.5882,57300.0],["2009-08-05",15.6449,15.678,15.3707,15.5456,61100.0],["2009-08-06",15.6638,15.8859,15.2337,15.3093,26800.0],["2009-08-07",15.5882,15.9852,15.47,15.5362,93300.0],["2009-08-10",15.5125,15.8765,15.47,15.6921,49700.0],["2009-08-11",15.5503,15.7819,15.3802,15.5267,46700.0],["2009-08-12",15.5882,15.9285,15.4085,15.4511,114600.0],["2009-08-13",15.6165,15.6402,15.2998,15.626,45500.0],["2009-08-14",15.6496,15.6496,15.2431,15.5314,46800.0],["2009-08-17",15.2195,15.6402,15.2195,15.4322,45600.0],["2009-08-18",15.5078,15.5976,15.3802,15.4936,26200.0],["2009-08-19",15.3424,15.5693,15.3424,15.522,38200.0],["2009-08-20",15.5314,15.5976,15.418,15.522,24400.0],["2009-08-21",15.7441,15.8339,15.6543,15.7772,67200.0],["2009-08-24",15.8623,15.9285,15.6354,15.7394,43300.0],["2009-08-25",15.8576,15.9332,15.6685,15.782,84200.0],["2009-08-26",15.8245,15.8859,15.6449,15.7394,37800.0],["2009-08-27",15.7819,15.7819,15.4794,15.6401,40800.0],["2009-08-28",15.8794,15.8794,15.334,15.4966,42300.0],["2009-08-31",15.3579,15.5445,15.2239,15.3722,90800.0],["2009-09-01",15.2765,15.4727,15.1187,15.1713,79900.0],["2009-09-02",15.1665,15.2143,14.8172,14.8412,104200.0],["2009-09-03",14.8986,15.0804,14.645,15.0469,81000.0],["2009-09-04",15.0899,15.3292,14.9847,15.3292,87700.0],["2009-09-08",15.5062,15.5397,15.2,15.4296,113700.0],["2009-09-09",15.4105,15.7645,15.3148,15.6593,80900.0],["2009-09-10",15.6593,15.7071,15.4536,15.6449,51600.0],["2009-09-11",15.6689,15.6689,15.4057,15.4296,76500.0],["2009-09-14",15.3435,15.4057,15.2096,15.3052,186600.0],["2009-09-15",15.267,15.511,15.2526,15.3005,77100.0],["2009-09-16",15.3962,15.4201,15.2287,15.377,93100.0],["2009-09-17",15.4201,15.4775,15.2383,15.3914,62900.0],["2009-09-18",15.444,15.4727,15.2574,15.3483,170400.0],["2009-09-21",15.1952,15.5158,15.1952,15.4631,216600.0],["2009-09-22",15.554,15.5827,15.1904,15.2096,222900.0],["2009-09-23",15.2813,15.4249,14.999,15.3579,317900.0],["2009-09-24",15.3866,15.7071,15.3627,15.5636,113500.0],["2009-09-25",15.5253,16.0229,15.5253,15.8794,88300.0],["2009-09-28",15.9176,16.5013,15.8172,16.2717,67300.0],["2009-09-29",16.2382,16.3387,16.042,16.0755,99700.0],["2009-09-30",16.1329,16.4487,15.6641,15.7502,125100.0],["2009-10-01",15.7406,15.9703,15.6115,15.6115,79400.0],["2009-10-02",15.4583,16.3052,15.4344,15.6258,46400.0],["2009-10-05",15.7502,16.0708,15.4966,15.6306,73900.0],["2009-10-06",15.7693,15.9081,15.6593,15.9081,35500.0],["2009-10-07",15.8028,16.1712,15.8028,16.1138,44100.0],["2009-10-08",16.1856,16.3913,15.999,16.0373,77100.0],["2009-10-09",16.0755,16.2669,15.7215,16.2047,56500.0],["2009-10-12",16.2047,16.3387,16.0564,16.0755,33900.0],["2009-10-13",16.0085,16.1999,15.8602,15.932,42300.0],["2009-10-14",16.1186,16.1521,15.8411,16.0851,59700.0],["2009-10-15",16.0133,16.2669,15.865,16.2334,125700.0],["2009-10-16",16.0516,16.31,15.8937,16.1473,66500.0],["2009-10-19",16.243,16.5061,16.243,16.4439,69500.0],["2009-10-20",16.42,16.5731,16.1712,16.3339,75600.0],["2009-10-21",16.2382,16.6544,16.1951,16.243,68700.0],["2009-10-22",16.2765,16.6353,16.1808,16.621,54200.0],["2009-10-23",16.6305,16.6975,16.2191,16.3626,78200.0],["2009-10-26",16.4152,16.42,16.0373,16.1425,55800.0],["2009-10-27",16.2478,16.4248,16.1186,16.1999,40400.0],["2009-10-28",16.2239,16.3387,15.8889,15.9511,46600.0],["2009-10-29",16.109,16.3291,15.8842,16.243,66700.0],["2009-10-30",16.1856,16.2143,15.7645,16.0133,98700.0],["2009-11-02",16.042,16.3387,15.6641,15.9846,73500.0],["2009-11-03",15.9129,16.5875,15.9129,16.5875,94600.0],["2009-11-04",16.7358,16.8602,16.2717,16.2765,165800.0],["2009-11-05",16.3817,16.8315,16.3626,16.7645,82100.0],["2009-11-06",16.6114,16.9511,16.6114,16.8267,37000.0],["2009-11-09",16.9654,17.2381,16.9606,17.1759,51700.0],["2009-11-10",17.0468,17.3243,16.9224,16.9463,44800.0],["2009-11-11",17.1568,17.2429,16.9272,17.0037,33500.0],["2009-11-12",16.9367,17.0994,16.6832,16.7549,39300.0],["2009-11-13",16.865,16.9654,16.6544,16.8315,39300.0],["2009-11-16",17.0228,17.2716,16.908,17.2381,48200.0],["2009-11-17",17.2094,17.3673,17.1137,17.2621,40700.0],["2009-11-18",17.3147,17.4917,17.2094,17.4343,24600.0],["2009-11-19",17.3386,17.5778,17.0324,17.0372,40600.0],["2009-11-20",16.9559,17.3865,16.9559,17.2956,43700.0],["2009-11-23",17.5348,18.0419,17.5061,17.8793,37400.0],["2009-11-24",17.9797,17.9797,17.5635,17.6879,31600.0],["2009-11-25",17.6879,17.7548,17.3721,17.3721,33900.0],["2009-11-27",17.0044,17.614,16.8835,16.8835,31000.0],["2009-11-30",16.9367,17.2705,16.8351,17.2318,76900.0],["2009-12-01",17.4253,17.7011,17.3286,17.6091,80800.0],["2009-12-02",17.5414,17.9091,17.5172,17.6624,33200.0],["2009-12-03",17.764,17.8946,17.2415,17.2802,35900.0],["2009-12-04",17.6333,17.7736,17.4205,17.6527,55000.0],["2009-12-07",17.6672,17.9139,17.5414,17.672,25600.0],["2009-12-08",17.5995,17.7446,17.4205,17.5414,26500.0],["2009-12-09",17.5511,17.6092,17.3044,17.5124,30300.0],["2009-12-10",17.5366,17.6527,17.1883,17.3382,32700.0],["2009-12-11",17.4737,17.6043,17.2802,17.5027,23300.0],["2009-12-14",17.6478,17.6478,17.5414,17.6043,39300.0],["2009-12-15",17.6092,17.7059,17.3963,17.5124,57300.0],["2009-12-16",17.6479,17.9333,17.5995,17.9236,77300.0],["2009-12-17",17.764,17.9623,17.4979,17.5704,31900.0],["2009-12-18",17.7494,17.8752,17.4253,17.7011,127800.0],["2009-12-21",17.7543,17.9284,17.6285,17.6817,34700.0],["2009-12-22",17.764,17.9236,17.5027,17.7204,28700.0],["2009-12-23",17.8075,17.9284,17.7204,17.8801,31600.0],["2009-12-24",17.9139,17.9671,17.8414,17.9042,9200.0],["2009-12-28",17.9478,17.9478,17.7253,17.8462,17500.0],["2009-12-29",17.9381,17.9381,17.5753,17.7204,44900.0],["2009-12-30",17.5995,17.822,17.5898,17.7059,49200.0],["2009-12-31",17.6866,17.8027,17.5221,17.5269,53800.0],["2010-01-04",17.8172,17.9623,17.643,17.9139,65300.0],["2010-01-05",17.9429,17.9429,17.493,17.6285,50600.0],["2010-01-06",17.6575,17.793,17.3866,17.4302,61300.0],["2010-01-07",17.3334,17.5608,17.2512,17.5559,38100.0],["2010-01-08",17.5366,17.5995,17.3576,17.5898,34400.0],["2010-01-11",17.6285,17.6285,17.3044,17.4156,44600.0],["2010-01-12",17.2753,17.5269,17.2753,17.464,77700.0],["2010-01-13",17.5511,17.5511,17.3818,17.4108,61400.0],["2010-01-14",17.4688,17.5414,17.3963,17.464,34400.0],["2010-01-15",17.5511,17.5511,16.9464,17.3286,75400.0],["2010-01-19",17.4011,17.5801,17.3334,17.4882,35200.0],["2010-01-20",17.3334,17.4737,16.9609,17.2076,40400.0],["2010-01-21",17.2705,17.2802,16.7819,16.9367,54100.0],["2010-01-22",16.9706,17.2463,16.748,16.8883,49700.0],["2010-01-25",17.0335,17.0335,16.7626,16.9174,16800.0],["2010-01-26",16.9077,17.2705,16.7093,16.7577,32900.0],["2010-01-27",16.6706,17.3769,16.6706,17.1689,48700.0],["2010-01-28",17.2366,17.2366,16.8061,17.0044,36000.0],["2010-01-29",17.0189,17.1544,16.8593,16.9319,60500.0],["2010-02-01",16.9464,17.1302,16.8399,17.0093,43900.0],["2010-02-02",16.9851,17.0528,16.8109,16.869,27200.0],["2010-02-03",16.8496,16.9319,16.661,16.8013,25300.0],["2010-02-04",16.719,16.7964,16.4916,16.4965,32300.0],["2010-02-05",16.4868,16.5932,16.3465,16.5932,24800.0],["2010-02-08",16.5449,16.5449,16.3272,16.3659,23200.0],["2010-02-09",16.5932,16.6416,16.4191,16.5594,25000.0],["2010-02-10",16.54,16.6513,16.3755,16.6223,14600.0],["2010-02-11",16.5642,16.8206,16.3126,16.8013,18500.0],["2010-02-12",16.7093,16.9464,16.6561,16.9319,30800.0],["2010-02-16",16.9222,17.0528,16.719,17.048,26100.0],["2010-02-17",17.1399,17.1399,16.9319,17.1157,17400.0],["2010-02-18",17.048,17.4156,17.048,17.3721,69400.0],["2010-02-19",17.3769,17.585,17.3673,17.5414,57100.0],["2010-02-22",17.5559,17.7688,17.2753,17.7591,39900.0],["2010-02-23",17.7446,17.9623,17.614,17.7978,36500.0],["2010-02-24",17.8994,18.0494,17.7494,17.9478,48700.0],["2010-02-25",17.7962,18.1141,17.7962,18.0407,77500.0],["2010-02-26",18.0407,18.2608,17.8255,18.163,128400.0],["2010-03-01",18.3243,18.7596,18.1923,18.5297,84800.0],["2010-03-02",18.5835,18.6814,18.4564,18.5835,100900.0],["2010-03-03",18.6716,18.8721,18.5835,18.7743,27300.0],["2010-03-04",18.8721,19.0286,18.7596,18.9992,46600.0],["2010-03-05",19.0334,19.2242,18.9748,19.1704,39000.0],["2010-03-08",19.2193,19.278,19.1019,19.1704,36900.0],["2010-03-09",19.1215,19.2731,18.7205,18.965,64900.0],["2010-03-10",18.8916,19.1753,18.1874,18.5689,87500.0],["2010-03-11",18.3635,18.5542,18.1141,18.4319,60400.0],["2010-03-12",18.5493,18.5493,18.295,18.4124,30100.0],["2010-03-15",18.3537,18.4857,18.1483,18.2216,28900.0],["2010-03-16",18.2363,18.3879,18.1532,18.3635,26700.0],["2010-03-17",18.4564,18.7254,18.3635,18.5835,28200.0],["2010-03-18",18.6275,18.7009,18.4906,18.5591,29400.0],["2010-03-19",18.6667,18.6716,18.3635,18.4857,88900.0],["2010-03-22",18.2999,18.6373,18.2999,18.608,40400.0],["2010-03-23",18.4662,18.6911,18.3928,18.6275,35800.0],["2010-03-24",18.6275,18.6667,18.4466,18.4466,26900.0],["2010-03-25",18.5493,18.7107,18.3879,18.5053,100800.0],["2010-03-26",18.6129,18.7009,18.5151,18.5689,59000.0],["2010-03-29",18.652,18.652,18.4466,18.4955,28300.0],["2010-03-30",18.5738,18.5786,18.4075,18.4662,33200.0],["2010-03-31",18.4124,18.696,18.3928,18.4222,55000.0],["2010-04-01",18.4808,18.6129,18.339,18.4319,39500.0],["2010-04-05",18.5689,18.5689,18.3928,18.5542,50300.0],["2010-04-06",18.4075,18.5787,18.4075,18.4368,42900.0],["2010-04-07",18.3586,18.6129,18.3586,18.4857,46200.0],["2010-04-08",18.4124,18.5542,18.3488,18.427,30000.0],["2010-04-09",18.3928,18.6422,18.2168,18.3684,53300.0],["2010-04-12",18.3586,18.4026,18.2852,18.3928,37900.0],["2010-04-13",18.3635,18.3635,18.0358,18.2216,52400.0],["2010-04-14",18.3195,18.5297,18.1189,18.4857,33700.0],["2010-04-15",18.52,18.564,18.2216,18.4662,67800.0],["2010-04-16",18.4613,18.4759,18.2021,18.2461,49400.0],["2010-04-19",18.1141,18.4515,18.1141,18.4026,41100.0],["2010-04-20",18.4515,18.6667,18.2461,18.652,53600.0],["2010-04-21",18.5835,18.7547,18.5248,18.7058,33100.0],["2010-04-22",18.4613,18.7938,18.4368,18.7302,23700.0],["2010-04-23",18.652,18.7205,18.5689,18.6031,47500.0],["2010-04-26",18.564,18.74,18.5346,18.5786,33000.0],["2010-04-27",18.5493,18.7449,18.339,18.339,60300.0],["2010-04-28",18.5053,18.6764,18.3341,18.4466,25600.0],["2010-04-29",18.6178,18.9405,18.4466,18.8574,41300.0],["2010-04-30",18.8036,18.8183,18.2265,18.2363,42400.0],["2010-05-03",18.2754,18.608,18.1923,18.5835,39200.0],["2010-05-04",18.3635,18.4222,18.119,18.2608,39600.0],["2010-05-05",18.1385,18.4124,18.119,18.1874,40900.0],["2010-05-06",18.1238,18.8183,17.8402,18.1043,113500.0],["2010-05-07",18.0456,18.2608,17.625,17.6984,81900.0],["2010-05-10",18.295,18.3537,17.9135,18.1776,120900.0],["2010-05-11",18.0163,18.4466,18.0163,18.3586,34600.0],["2010-05-12",18.4662,18.7987,18.2999,18.7547,31200.0],["2010-05-13",18.6667,18.6667,18.3879,18.5689,46900.0],["2010-05-14",18.4368,18.4368,18.2168,18.3928,59500.0],["2010-05-17",18.4662,18.4662,17.7424,18.0554,123900.0],["2010-05-18",18.2901,18.295,17.8695,18.0211,57500.0],["2010-05-19",17.9136,18.1043,17.7473,17.9918,89700.0],["2010-05-20",17.713,17.85,17.2533,17.2631,117600.0],["2010-05-21",17.2387,17.8793,16.7105,17.6055,135700.0],["2010-05-24",17.6446,17.6446,17.1164,17.1507,125400.0],["2010-05-25",16.7399,17.2485,16.7301,17.1262,106600.0],["2010-05-26",17.2142,17.5517,17.0675,17.3267,85100.0],["2010-05-27",17.5196,18.1774,17.391,18.1725,68400.0],["2010-05-28",18.1676,18.2863,17.8411,17.8708,60500.0],["2010-06-01",17.6927,17.8658,17.4701,17.4701,76400.0],["2010-06-02",17.6284,18.1082,17.4652,17.9846,133600.0],["2010-06-03",17.945,18.1972,17.8065,18.0043,39900.0],["2010-06-04",17.6037,17.7867,17.4998,17.6433,109800.0],["2010-06-07",17.7966,17.9104,17.579,17.5888,95500.0],["2010-06-08",17.6977,18.0093,17.3267,17.8757,142900.0],["2010-06-09",18.0736,18.0736,17.8015,17.8708,62300.0],["2010-06-10",18.1329,18.2071,17.8213,18.2022,36800.0],["2010-06-11",17.9747,18.3456,17.9747,18.311,39400.0],["2010-06-14",18.3357,18.6177,18.2764,18.4544,84800.0],["2010-06-15",18.6177,18.86,18.4643,18.8304,49000.0],["2010-06-16",18.6869,18.9145,18.6375,18.865,33000.0],["2010-06-17",18.9639,19.0332,18.776,18.9491,30400.0],["2010-06-18",19.0777,19.0777,18.6869,18.9491,72500.0],["2010-06-21",19.1172,19.1172,18.5484,18.677,61800.0],["2010-06-22",18.7858,18.9689,18.6671,18.6721,60700.0],["2010-06-23",18.6028,18.86,18.5781,18.6968,36000.0],["2010-06-24",18.5336,18.8403,18.499,18.5039,35900.0],["2010-06-25",18.6572,19.0876,18.5435,19.0777,211300.0],["2010-06-28",18.9887,19.0579,18.7809,18.7958,31000.0],["2010-06-29",18.494,18.7463,18.4149,18.5237,82500.0],["2010-06-30",18.583,18.6671,18.2962,18.311,80700.0],["2010-07-01",18.3605,18.5732,18.1775,18.4544,70700.0],["2010-07-02",18.588,18.6473,18.4841,18.5385,37700.0],["2010-07-06",18.8106,18.8106,18.3605,18.4396,67300.0],["2010-07-07",18.5732,18.8502,18.3852,18.8353,48500.0],["2010-07-08",19.0233,19.0826,18.8155,19.0035,28900.0],["2010-07-09",19.0183,19.2211,18.954,19.1667,40100.0],["2010-07-12",19.1469,19.231,18.9936,19.0282,35100.0],["2010-07-13",19.2904,19.6168,19.2063,19.5327,47800.0],["2010-07-14",19.5031,19.5031,19.3003,19.3745,30300.0],["2010-07-15",19.5377,19.5575,19.0134,19.3349,91200.0],["2010-07-16",19.1766,19.414,19.0282,19.0381,59800.0],["2010-07-19",19.1667,19.32,19.0134,19.2211,25100.0],["2010-07-20",18.9788,19.3596,18.7908,19.3299,43100.0],["2010-07-21",19.4882,19.5179,19.0084,19.0282,35200.0],["2010-07-22",19.2805,19.3942,19.1271,19.3843,38300.0],["2010-07-23",19.2508,19.6069,19.2508,19.5921,38100.0],["2010-07-26",19.602,19.8691,19.4289,19.8493,48800.0],["2010-07-27",19.879,20.0224,19.7504,19.8839,37800.0],["2010-07-28",19.9284,20.0076,19.602,19.6069,34800.0],["2010-07-29",19.7405,19.8345,19.5031,19.6168,22400.0],["2010-07-30",19.3596,19.5723,19.3448,19.3893,55000.0],["2010-08-02",19.7256,19.8097,19.5723,19.6613,29100.0],["2010-08-03",19.5624,19.9779,19.4882,19.5228,30700.0],["2010-08-04",19.6663,20.0867,19.5674,19.7751,51300.0],["2010-08-05",19.8987,20.6901,19.8987,20.6011,73100.0],["2010-08-06",20.3686,20.6407,19.9927,20.3043,45700.0],["2010-08-09",20.4626,20.977,20.3736,20.8237,55800.0],["2010-08-10",20.6456,20.8979,20.4231,20.6407,49300.0],["2010-08-11",20.2598,20.428,19.8839,20.2697,53800.0],["2010-08-12",19.9185,20.5566,19.9185,20.5566,65500.0],["2010-08-13",20.4676,20.6308,20.3043,20.4923,37300.0],["2010-08-16",20.3538,20.616,20.1906,20.5566,23000.0],["2010-08-17",20.7495,20.9177,20.4577,20.6407,42700.0],["2010-08-18",20.5269,20.8089,20.245,20.6555,34000.0],["2010-08-19",20.6259,20.6308,20.1659,20.1659,39700.0],["2010-08-20",20.0323,20.2302,19.9334,20.1659,48100.0],["2010-08-23",20.2945,20.3637,20.1263,20.156,75800.0],["2010-08-24",19.9086,20.4329,19.7256,20.2549,40700.0],["2010-08-25",20.1856,20.3835,20.0372,20.3489,47000.0],["2010-08-26",20.3835,20.4181,20.1213,20.2203,36100.0],["2010-08-27",20.423,20.5863,20.3142,20.5764,57600.0],["2010-08-30",20.5814,20.5814,20.0307,20.0808,57100.0],["2010-08-31",20.0808,20.5564,20.0808,20.4212,169900.0],["2010-09-01",20.7216,21.1772,20.7066,21.027,148700.0],["2010-09-02",21.1121,21.1822,20.8117,20.9168,115100.0],["2010-09-03",21.1421,21.2422,20.9168,21.1171,38700.0],["2010-09-07",21.1221,21.1221,20.7366,20.8017,41500.0],["2010-09-08",20.8117,20.9669,20.6965,20.8217,57700.0],["2010-09-09",21.0921,21.0921,20.7967,21.057,25800.0],["2010-09-10",21.1621,21.2573,20.8718,20.9469,40900.0],["2010-09-13",21.1922,21.4024,21.1471,21.3424,48000.0],["2010-09-14",21.3223,21.3223,21.077,21.1621,31900.0],["2010-09-15",21.1221,21.4725,21.1221,21.4375,46300.0],["2010-09-16",21.4625,21.5176,21.3073,21.3274,20900.0],["2010-09-17",21.5626,21.9081,21.3874,21.4976,106300.0],["2010-09-20",21.5276,22.0032,21.4125,21.9381,31800.0],["2010-09-21",21.863,21.863,21.5026,21.5376,37300.0],["2010-09-22",21.4375,21.5276,21.2873,21.4675,30000.0],["2010-09-23",21.2573,21.3974,20.9218,20.9769,60200.0],["2010-09-24",21.2673,21.3324,21.057,21.2873,52500.0],["2010-09-27",21.3173,21.3324,21.022,21.1571,32100.0],["2010-09-28",21.2723,21.3474,20.9769,21.2122,62200.0],["2010-09-29",21.067,21.2773,21.042,21.0971,56800.0],["2010-09-30",21.2973,21.3424,20.9819,21.037,62300.0],["2010-10-01",21.2272,21.2272,20.9869,21.1722,51400.0],["2010-10-04",21.057,21.2472,21.057,21.1271,36900.0],["2010-10-05",21.2973,21.5777,21.082,21.5276,46100.0],["2010-10-06",21.5677,21.7128,21.4825,21.5977,53800.0],["2010-10-07",21.7779,21.7779,21.4024,21.6628,40500.0],["2010-10-08",21.7329,22.0182,21.5677,21.853,31700.0],["2010-10-11",21.8981,21.9982,21.848,21.863,26600.0],["2010-10-12",21.858,22.0182,21.7028,21.8981,29200.0],["2010-10-13",22.0082,22.6891,21.9682,22.5539,200100.0],["2010-10-14",22.5039,22.9344,22.4738,22.9344,44000.0],["2010-10-15",23.1647,23.39,23.0195,23.1647,83500.0],["2010-10-18",23.2899,23.3449,22.9194,23.0145,37600.0],["2010-10-19",22.7292,23.0145,22.5339,22.7292,56900.0],["2010-10-20",22.8543,23.2749,22.7442,23.0696,20700.0],["2010-10-21",23.2448,23.3099,22.5439,22.7992,32100.0],["2010-10-22",22.8643,22.9695,22.634,22.8944,16100.0],["2010-10-25",23.0846,23.1447,22.9995,23.0796,14900.0],["2010-10-26",22.9044,23.4951,22.8743,23.3049,33900.0],["2010-10-27",23.1146,23.2598,22.614,22.9795,49500.0],["2010-10-28",23.2198,23.2348,23.0295,23.1246,25200.0],["2010-10-29",23.1397,23.415,23.0746,23.2598,37100.0],["2010-11-01",23.4301,23.8756,23.0295,23.1897,27600.0],["2010-11-02",23.5052,23.5802,22.5289,23.5352,34200.0],["2010-11-03",23.3349,23.7605,23.2999,23.4401,25500.0],["2010-11-04",23.7805,24.0208,23.6804,24.0158,50400.0],["2010-11-05",23.9307,24.0508,23.8255,23.9908,23500.0],["2010-11-08",23.9657,23.9858,23.6403,23.8706,23200.0],["2010-11-09",23.9808,23.9808,23.5252,23.6203,13300.0],["2010-11-10",23.7455,23.9757,23.5402,23.9007,33000.0],["2010-11-11",23.7254,23.7404,23.42,23.6453,29300.0],["2010-11-12",23.42,23.4451,23.0846,23.2148,37000.0],["2010-11-15",23.355,23.5853,23.1247,23.37,17200.0],["2010-11-16",23.1847,23.405,22.8093,23.0596,26200.0],["2010-11-17",23.0846,23.1046,22.8343,22.9494,11800.0],["2010-11-18",23.0496,23.1597,22.8894,23.0546,34400.0],["2010-11-19",23.1046,23.1797,22.9795,23.1547,20100.0],["2010-11-22",23.0996,23.0996,22.654,22.9144,27400.0],["2010-11-23",22.6891,22.9394,22.5289,22.9144,48800.0],["2010-11-24",23.1597,23.4501,22.9044,23.4451,51100.0],["2010-11-26",23.395,23.6003,23.3249,23.425,22900.0],["2010-11-29",23.3997,23.7995,23.334,23.7692,59100.0],["2010-11-30",23.5161,23.7894,23.1315,23.6882,87300.0],["2010-12-01",24.0475,24.1386,23.7236,23.9817,57900.0],["2010-12-02",24.0677,24.0728,23.7489,24.007,33900.0],["2010-12-03",23.8096,24.0374,23.6325,24.007,29000.0],["2010-12-06",24.007,24.1285,23.6679,24.0424,28500.0],["2010-12-07",24.2853,24.2853,23.7084,23.9513,47600.0],["2010-12-08",24.0374,24.1284,23.7287,23.8552,29900.0],["2010-12-09",24.0829,24.1284,23.6932,23.7084,53500.0],["2010-12-10",23.8147,23.8147,23.3694,23.7843,34900.0],["2010-12-13",23.7742,23.8349,23.6477,23.6578,41100.0],["2010-12-14",23.759,23.8805,23.6022,23.6679,34100.0],["2010-12-15",23.7084,23.9868,23.7084,23.8147,34900.0],["2010-12-16",23.8653,24.1285,23.759,24.0576,24000.0],["2010-12-17",24.1436,24.2044,23.8299,24.1588,120200.0],["2010-12-20",24.2904,24.5788,24.1639,24.3612,43000.0],["2010-12-21",24.4574,24.7155,24.341,24.68,29000.0],["2010-12-22",24.7661,24.9533,24.6193,24.8116,40800.0],["2010-12-23",24.928,25.2772,24.7914,24.8369,21500.0],["2010-12-27",24.7509,25.1051,24.68,24.9786,13500.0],["2010-12-28",24.9887,25.0343,24.5232,24.5586,29500.0],["2010-12-29",24.5485,24.6699,24.3865,24.4574,41500.0],["2010-12-30",24.508,24.5232,24.3309,24.3309,19200.0],["2010-12-31",24.2651,24.6092,24.0374,24.1487,35400.0],["2011-01-03",24.26,25.1001,24.26,24.9938,34900.0],["2011-01-04",25.1355,25.2772,24.3562,24.4979,30800.0],["2011-01-05",24.5434,25.0849,24.5434,25.014,52100.0],["2011-01-06",24.9533,25.2772,24.7914,24.9989,76800.0],["2011-01-07",25.1102,25.1102,24.6092,24.8774,27400.0],["2011-01-10",24.8572,24.9887,24.7408,24.8319,25500.0],["2011-01-11",24.9887,25.1962,24.7661,24.8976,23200.0],["2011-01-12",25.1203,25.1203,24.8268,24.9179,22500.0],["2011-01-13",24.9078,25.0191,24.7964,24.9179,15300.0],["2011-01-14",24.8875,24.928,24.7559,24.8673,17800.0],["2011-01-18",24.7964,25.0393,24.7964,24.9887,17600.0],["2011-01-19",24.9027,24.9027,24.4979,24.594,34200.0],["2011-01-20",24.4928,24.7408,24.4928,24.6143,22800.0],["2011-01-21",24.756,24.756,24.3865,24.4068,49600.0],["2011-01-24",24.3612,25.0393,24.3612,24.8976,16100.0],["2011-01-25",24.8875,25.1254,24.8167,25.0899,24000.0],["2011-01-26",25.1608,25.3531,25.0849,25.2266,90900.0],["2011-01-27",25.1861,25.2974,25.1304,25.2165,18900.0],["2011-01-28",25.1608,25.1608,24.5029,24.6345,36200.0],["2011-01-31",24.8015,24.8369,24.0019,24.0829,82600.0],["2011-02-01",24.1386,24.3966,23.9918,24.3612,45900.0],["2011-02-02",24.2499,24.422,24.2145,24.3663,12900.0],["2011-02-03",24.3562,24.6902,24.0374,24.675,22200.0],["2011-02-04",24.6547,24.6547,24.3005,24.5637,25300.0],["2011-02-07",24.5282,24.7863,24.4979,24.5637,13500.0],["2011-02-08",24.5282,24.8369,24.4979,24.8369,33800.0],["2011-02-09",24.7458,24.8875,24.5232,24.7205,43000.0],["2011-02-10",24.594,24.8673,24.594,24.8673,30800.0],["2011-02-11",24.7408,25.2266,24.7408,25.176,29000.0],["2011-02-14",25.1203,25.2822,24.8774,24.9989,41900.0],["2011-02-15",24.9483,25.0393,24.6598,24.6598,79300.0],["2011-02-16",24.8268,24.9989,24.5029,24.9229,39300.0],["2011-02-17",24.9027,25.0495,24.7661,24.9685,29800.0],["2011-02-18",25.0393,25.1962,24.7711,24.9887,66900.0],["2011-02-22",24.8723,24.9736,24.2398,24.2853,70600.0],["2011-02-23",24.3157,24.3815,23.8501,23.9361,39600.0],["2011-02-24",23.9159,24.1487,23.6275,24.0525,46900.0],["2011-02-25",24.0116,24.6867,24.0116,24.6509,24800.0],["2011-02-28",24.7634,24.9117,24.4975,24.61,34200.0],["2011-03-01",24.7481,24.8043,24.3236,24.4975,64900.0],["2011-03-02",24.5691,24.8504,24.2009,24.3236,41100.0],["2011-03-03",24.5384,24.9066,24.3952,24.6509,39100.0],["2011-03-04",24.5947,24.7225,24.2827,24.5384,47100.0],["2011-03-07",24.4924,24.5231,23.9861,24.073,59100.0],["2011-03-08",24.1702,24.564,23.6332,24.4259,33700.0],["2011-03-09",24.5282,24.5282,24.1753,24.2162,20800.0],["2011-03-10",24.0372,24.0372,23.2752,23.4235,107900.0],["2011-03-11",23.4081,23.6587,22.8404,23.4286,66200.0],["2011-03-14",23.2547,23.5974,23.1422,23.2701,55400.0],["2011-03-15",22.7637,23.2956,22.7637,23.0143,51800.0],["2011-03-16",23.0962,23.311,22.866,22.8814,68000.0],["2011-03-17",23.2496,23.2649,22.82,22.866,62900.0],["2011-03-18",23.0552,23.3416,22.5029,22.5285,154900.0],["2011-03-21",22.595,23.0655,22.5694,23.0553,84400.0],["2011-03-22",23.0195,23.0911,22.9172,22.953,77000.0],["2011-03-23",22.7126,23.0348,22.7126,22.9837,41300.0],["2011-03-24",22.999,23.0143,22.8865,22.9223,41600.0],["2011-03-25",22.9274,23.1166,22.9018,22.9121,38000.0],["2011-03-28",22.9888,23.0604,22.8353,22.8404,40400.0],["2011-03-29",22.7944,23.2701,22.7944,23.1678,121500.0],["2011-03-30",23.403,23.6281,23.2343,23.4644,79000.0],["2011-03-31",23.5309,23.6741,23.5155,23.582,31800.0],["2011-04-01",23.6741,23.9042,23.582,23.761,27300.0],["2011-04-04",23.8531,24.2315,23.8531,24.1651,53900.0],["2011-04-05",24.1855,24.385,24.1139,24.1395,28300.0],["2011-04-06",24.2162,24.4003,24.2111,24.2111,26200.0],["2011-04-07",24.3134,24.4463,24.1651,24.252,32100.0],["2011-04-08",24.3543,24.4668,23.9145,24.0986,29900.0],["2011-04-11",24.1395,24.3389,24.0219,24.1088,23500.0],["2011-04-12",24.1139,24.4208,23.9963,23.9963,30400.0],["2011-04-13",24.1906,24.1906,23.7048,24.0935,52700.0],["2011-04-14",23.8991,24.2776,23.8991,24.1139,27900.0],["2011-04-15",24.0321,24.3185,24.0321,24.2878,28600.0],["2011-04-18",24.0883,24.656,23.7355,24.0423,26800.0],["2011-04-19",24.1804,24.2418,23.8275,23.9196,18900.0],["2011-04-20",24.1037,24.2418,23.8428,24.0116,32100.0],["2011-04-21",24.1446,24.1446,23.7559,23.9093,20700.0],["2011-04-25",23.7406,23.8991,23.6383,23.761,23600.0],["2011-04-26",23.761,23.8122,23.4593,23.4849,40800.0],["2011-04-27",23.5155,23.7968,23.4951,23.6894,50000.0],["2011-04-28",23.7099,24.2111,23.7099,24.1241,59000.0],["2011-04-29",24.0883,24.1395,23.9145,23.9451,28000.0],["2011-05-02",23.9554,24.0577,23.6536,23.6587,48000.0],["2011-05-03",23.6639,23.8838,23.6025,23.8429,25000.0],["2011-05-04",23.9451,24.0883,23.6485,23.6587,42400.0],["2011-05-05",23.2752,23.2752,22.7586,23.0604,79200.0],["2011-05-06",23.2445,23.357,23.0143,23.1217,40000.0],["2011-05-09",23.0757,23.2496,22.9274,23.1115,44000.0],["2011-05-10",23.178,23.3468,23.0143,23.1422,32200.0],["2011-05-11",23.1269,23.4286,23.0092,23.0143,43800.0],["2011-05-12",23.0143,23.6127,22.999,23.5667,23200.0],["2011-05-13",23.6383,23.8071,23.0501,23.0501,23000.0],["2011-05-16",22.9734,23.1473,22.9632,23.0143,47200.0],["2011-05-17",22.9632,23.3007,22.9632,23.0143,35700.0],["2011-05-18",23.1269,23.1985,22.8507,23.1831,43500.0],["2011-05-19",23.2189,23.3059,22.8405,23.0706,32000.0],["2011-05-20",22.9632,23.2394,22.866,23.0143,40100.0],["2011-05-23",22.8353,23.1882,22.8149,22.999,36500.0],["2011-05-24",23.0143,23.2701,22.8865,22.9018,46000.0],["2011-05-25",22.8865,23.2701,22.6103,23.0757,25000.0],["2011-05-26",23.0092,23.1166,22.8967,23.0143,39400.0],["2011-05-27",23.0712,23.3402,23.0712,23.304,25100.0],["2011-05-31",23.4229,23.5212,22.9264,23.2212,73300.0],["2011-06-01",23.0454,23.1178,22.4403,22.4661,79000.0],["2011-06-02",22.4041,22.6006,22.3058,22.5799,35200.0],["2011-06-03",22.3213,22.4248,22.1817,22.2851,31000.0],["2011-06-06",22.1662,22.2748,21.9955,22.0421,72800.0],["2011-06-07",22.2282,22.4713,22.0576,22.2282,114100.0],["2011-06-08",22.1558,22.3317,22.0421,22.0679,28100.0],["2011-06-09",22.161,22.2075,21.9128,21.9955,28900.0],["2011-06-10",21.9334,22.0524,21.6749,21.9024,59900.0],["2011-06-13",22.011,22.011,21.6645,21.8507,36400.0],["2011-06-14",21.9334,22.1351,21.8662,22.011,85200.0],["2011-06-15",21.83,21.9076,21.4007,21.4938,63300.0],["2011-06-16",21.5094,21.7628,21.468,21.6697,51600.0],["2011-06-17",21.7731,21.8248,21.4163,21.6128,82000.0],["2011-06-20",21.5921,21.8352,21.4266,21.6593,18600.0],["2011-06-21",21.8041,21.8559,21.6542,21.7731,29300.0],["2011-06-22",21.7524,21.8714,21.4473,21.4473,26300.0],["2011-06-23",21.3025,21.5714,21.1111,21.4783,33100.0],["2011-06-24",21.5559,21.5559,21.2921,21.3283,71400.0],["2011-06-27",21.2818,21.6283,21.2249,21.5145,26400.0],["2011-06-28",21.6542,21.6542,21.3904,21.4473,52200.0],["2011-06-29",21.4421,21.5404,21.2353,21.499,34600.0],["2011-06-30",21.5714,21.9645,21.3594,21.7421,84000.0],["2011-07-01",21.8197,22.1558,21.7576,21.9696,41200.0],["2011-07-05",21.9903,22.0317,21.8714,22.0265,34500.0],["2011-07-06",21.9283,22.1145,21.8714,22.0679,31500.0],["2011-07-07",22.2024,22.2386,21.9283,22.2075,58800.0],["2011-07-08",21.949,22.1196,21.7938,21.7938,60200.0],["2011-07-11",21.6593,21.7421,21.2818,21.4628,64900.0],["2011-07-12",21.4111,21.8352,21.4111,21.5611,38000.0],["2011-07-13",21.5869,21.7628,21.499,21.6749,24700.0],["2011-07-14",21.7111,21.7938,21.5094,21.5973,40700.0],["2011-07-15",21.5818,21.7421,21.5145,21.6645,44300.0],["2011-07-18",21.6645,21.6904,21.3232,21.349,21700.0],["2011-07-19",21.53,21.6542,21.4007,21.6335,31500.0],["2011-07-20",21.7059,21.7059,21.3128,21.4059,19300.0],["2011-07-21",21.5456,21.7628,21.3283,21.6697,54100.0],["2011-07-22",21.7369,21.7369,21.3025,21.4163,22500.0],["2011-07-25",21.2508,21.318,21.0077,21.0801,40200.0],["2011-07-26",21.0439,21.3594,21.0387,21.1939,46700.0],["2011-07-27",21.1835,21.2197,20.7543,20.8215,60900.0],["2011-07-28",20.7077,21.018,20.6922,20.8422,39500.0],["2011-07-29",20.6457,21.018,20.5681,20.9974,63400.0],["2011-08-01",21.0853,21.0853,20.8525,20.9508,46000.0],["2011-08-02",20.7853,20.9818,20.7646,20.775,62400.0],["2011-08-03",20.8008,20.9198,20.6095,20.8939,50900.0],["2011-08-04",20.6974,20.9715,20.3612,20.3819,66500.0],["2011-08-05",20.5112,20.7853,19.9889,20.3043,83000.0],["2011-08-08",19.8751,20.4905,19.4769,19.5751,119700.0],["2011-08-09",19.9423,20.9767,19.4872,20.7646,124900.0],["2011-08-10",20.3043,20.7233,19.3941,19.4458,86900.0],["2011-08-11",19.4717,20.5319,19.3941,20.3147,118400.0],["2011-08-12",20.3716,20.656,19.8596,20.1957,58600.0],["2011-08-15",20.3198,20.5733,20.2061,20.4698,26000.0],["2011-08-16",20.3354,20.3767,19.9113,20.1699,53800.0],["2011-08-17",20.2578,20.4491,20.2319,20.3405,29800.0],["2011-08-18",19.8699,20.1492,19.6527,19.7096,56700.0],["2011-08-19",19.3993,19.932,19.3993,19.4407,34500.0],["2011-08-22",19.8699,19.8699,19.1872,19.2648,30100.0],["2011-08-23",19.3269,19.8958,19.2752,19.8699,51100.0],["2011-08-24",19.8027,20.3147,19.7096,19.9837,32300.0],["2011-08-25",20.1026,20.1233,19.1976,19.2441,32000.0],["2011-08-26",19.0373,19.4613,18.8097,19.239,30600.0],["2011-08-29",19.3683,20.3974,19.3683,20.3819,41500.0],["2011-08-30",20.3191,20.7643,19.8843,20.6124,50200.0],["2011-08-31",20.6229,20.7381,20.3557,20.4291,49700.0],["2011-09-01",20.3924,20.5024,19.7848,20.0414,51200.0],["2011-09-02",19.6433,19.8214,19.2033,19.2766,40300.0],["2011-09-06",18.7423,19.2819,18.7423,19.2138,43700.0],["2011-09-07",19.4233,19.9052,19.3028,19.8267,36600.0],["2011-09-08",19.6276,19.8057,19.3866,19.4338,27600.0],["2011-09-09",19.24,19.35,18.9886,19.0305,58600.0],["2011-09-12",18.7319,19.2243,18.5957,19.1981,33400.0],["2011-09-13",19.2243,19.4128,19.0095,19.2819,41800.0],["2011-09-14",19.439,19.9367,19.1195,19.6433,35700.0],["2011-09-15",19.8214,19.989,19.4809,19.6852,41800.0],["2011-09-16",19.8267,19.9,19.4443,19.7795,75400.0],["2011-09-19",19.4024,19.5805,18.8943,19.439,33600.0],["2011-09-20",19.4338,20.1619,19.4076,19.6119,51500.0],["2011-09-21",19.6433,19.9419,18.9571,18.9885,54000.0],["2011-09-22",18.6062,19.7848,18.6062,19.3867,81000.0],["2011-09-23",19.3867,19.6695,18.9152,19.4076,69500.0],["2011-09-26",19.4967,19.8529,19.2871,19.8371,32300.0],["2011-09-27",20.0729,20.4867,20.01,20.1567,51100.0],["2011-09-28",20.0729,20.1148,19.3395,19.35,65300.0],["2011-09-29",19.7376,20.0414,19.5752,20.0152,72600.0],["2011-09-30",19.6957,20.4814,19.2243,19.8162,114800.0],["2011-10-03",19.659,20.1357,19.2505,19.2662,72100.0],["2011-10-04",19.0671,20.9843,19.0671,20.8743,90800.0],["2011-10-05",20.7748,21.1991,20.5652,21.1519,52200.0],["2011-10-06",21.0105,21.3457,20.8481,21.2567,45600.0],["2011-10-07",21.241,21.241,20.1672,20.2614,45400.0],["2011-10-10",20.6019,20.8376,20.319,20.7905,50900.0],["2011-10-11",20.6595,21.0419,20.4657,20.8481,43000.0],["2011-10-12",20.9581,21.2462,20.7643,21.1519,28500.0],["2011-10-13",20.9843,21.2305,20.7643,20.9319,34000.0],["2011-10-14",21.0891,21.3719,20.5914,21.021,31600.0],["2011-10-17",20.7748,21.0891,20.5757,20.6019,29100.0],["2011-10-18",20.6386,21.2776,20.6072,21.1676,54500.0],["2011-10-19",21.1153,21.461,21.0419,21.1781,32300.0],["2011-10-20",21.1415,21.4767,20.9057,21.4453,12900.0],["2011-10-21",21.8172,22.21,21.6757,22.1839,53200.0],["2011-10-24",22.1577,22.7234,21.9953,22.4772,37900.0],["2011-10-25",22.3829,22.6867,21.7648,21.8696,48700.0],["2011-10-26",22.121,22.6396,22.121,22.4877,29500.0],["2011-10-27",23.0429,23.1686,22.7234,23.0534,89100.0],["2011-10-28",22.8596,23.3677,22.7286,22.8072,35700.0],["2011-10-31",22.4458,23.0377,21.7805,22.3253,32700.0],["2011-11-01",21.6129,22.252,21.2619,21.3458,51400.0],["2011-11-02",21.6286,22.0424,21.6286,21.9377,29000.0],["2011-11-03",21.4767,22.6134,21.4767,22.4877,51500.0],["2011-11-04",22.3305,22.4877,22.1315,22.1315,29600.0],["2011-11-07",22.1,22.4039,21.9062,22.3096,18700.0],["2011-11-08",22.4301,22.8753,22.231,22.7286,50700.0],["2011-11-09",22.1786,22.362,21.5186,21.6548,44700.0],["2011-11-10",21.9534,22.2101,21.8381,21.9219,26100.0],["2011-11-11",22.1262,22.3043,22.0424,22.231,27500.0],["2011-11-14",22.1629,22.1629,21.7124,21.7858,27300.0],["2011-11-15",21.6443,22.2572,21.5134,22.1472,31000.0],["2011-11-16",21.8696,22.4143,21.8381,21.8643,32800.0],["2011-11-17",21.8696,21.9586,21.4243,21.5396,25200.0],["2011-11-18",21.4819,21.8748,21.4767,21.791,27700.0],["2011-11-21",21.44,21.7019,21.1257,21.1519,19600.0],["2011-11-22",21.0943,21.2567,20.8848,20.9372,22000.0],["2011-11-23",20.7591,20.9214,20.5338,20.6333,34600.0],["2011-11-25",20.4867,20.9424,20.3243,20.3295,25700.0],["2011-11-28",20.8953,21.1624,20.7224,21.0472,55900.0],["2011-11-29",20.9835,21.2063,20.7501,21.0896,19500.0],["2011-11-30",21.7473,22.1982,21.7102,22.1929,106700.0],["2011-12-01",22.0232,22.1876,21.7579,21.8004,42700.0],["2011-12-02",22.0178,22.0178,21.445,21.5723,31700.0],["2011-12-05",21.8004,21.8004,21.323,21.4874,67200.0],["2011-12-06",21.498,21.8375,21.498,21.689,36800.0],["2011-12-07",21.5299,21.8587,21.1798,21.7898,34600.0],["2011-12-08",21.5882,21.5882,21.0153,21.0631,31400.0],["2011-12-09",21.1745,21.689,21.0843,21.6147,34500.0],["2011-12-12",21.3707,21.3707,21.1745,21.3283,29600.0],["2011-12-13",21.4079,21.4821,20.8191,20.9146,27000.0],["2011-12-14",20.6971,21.2222,20.6971,20.8403,50000.0],["2011-12-15",21.0737,21.254,20.8562,21.1586,26300.0],["2011-12-16",21.3336,21.3336,20.7077,21.01,123900.0],["2011-12-19",21.1161,21.3124,20.6865,20.713,28100.0],["2011-12-20",21.0366,21.6572,21.0366,21.62,39100.0],["2011-12-21",21.5033,21.9064,21.445,21.8746,26900.0],["2011-12-22",21.9436,22.2565,21.8534,21.9118,22700.0],["2011-12-23",21.9171,22.2565,21.9171,21.9224,14200.0],["2011-12-27",21.7738,22.0709,21.6147,22.0019,18800.0],["2011-12-28",21.9224,21.9224,21.5829,21.6306,20100.0],["2011-12-29",21.6094,22.1027,21.5192,21.567,22500.0],["2011-12-30",21.4874,21.6572,21.323,21.4715,42500.0],["2012-01-03",21.7526,22.2671,21.742,21.8375,42800.0],["2012-01-04",21.6572,22.23,21.6518,21.689,32300.0],["2012-01-05",21.6306,22.1186,21.3972,21.9913,37600.0],["2012-01-06",21.9807,22.0656,21.7738,21.8057,25400.0],["2012-01-09",21.8216,21.8587,21.5882,21.7526,20800.0],["2012-01-10",21.9648,22.2035,21.9648,22.0921,26100.0],["2012-01-11",22.0444,22.177,21.4874,22.1239,34900.0],["2012-01-12",22.0762,22.3785,21.8799,22.2618,20900.0],["2012-01-13",21.9436,22.1186,21.864,22.0285,21000.0],["2012-01-17",22.1239,22.352,21.8375,21.8905,32100.0],["2012-01-18",21.9117,22.3149,21.6253,22.2247,13600.0],["2012-01-19",22.2618,22.3997,22.1133,22.3891,9400.0],["2012-01-20",22.283,22.8029,22.1664,22.6968,22500.0],["2012-01-23",22.7392,22.7392,22.3679,22.5164,12100.0],["2012-01-24",22.3361,22.8877,22.1664,22.6331,23000.0],["2012-01-25",22.6597,22.9302,22.5164,22.7817,24600.0],["2012-01-26",22.8718,22.9249,22.7127,22.909,16800.0],["2012-01-27",22.7976,22.8665,22.4793,22.5801,18700.0],["2012-01-30",22.4581,22.5695,22.2141,22.2459,16900.0],["2012-01-31",22.2937,22.3785,22.0285,22.1982,26900.0],["2012-02-01",22.3202,23.3227,22.2831,23.2166,46700.0],["2012-02-02",23.1158,23.7788,23.0416,23.4606,29300.0],["2012-02-03",23.8372,24.2456,23.6091,23.8425,42600.0],["2012-02-06",23.6515,23.9061,23.5773,23.7205,20700.0],["2012-02-07",23.6038,23.869,23.4341,23.8001,14700.0],["2012-02-08",23.7895,23.869,23.6197,23.8266,11800.0],["2012-02-09",23.8425,23.8425,23.6356,23.7258,9800.0],["2012-02-10",23.4765,23.6834,23.3068,23.3439,11000.0],["2012-02-13",23.6356,23.7311,23.4288,23.7311,16400.0],["2012-02-14",23.5932,23.5932,23.1954,23.4659,14900.0],["2012-02-15",23.503,23.7099,23.2325,23.381,33600.0],["2012-02-16",23.2962,23.869,23.2962,23.8266,38400.0],["2012-02-17",23.869,23.869,23.7523,23.8372,27800.0],["2012-02-21",23.869,23.869,23.6197,23.8637,12600.0],["2012-02-22",23.7629,23.8425,23.4075,23.4341,17300.0],["2012-02-23",23.3916,23.7523,23.3916,23.7523,14900.0],["2012-02-24",23.6781,23.8319,23.572,23.5826,20900.0],["2012-02-27",23.4129,23.6038,23.3439,23.4659,27700.0],["2012-02-28",23.4659,23.4659,23.0045,23.3264,15800.0],["2012-02-29",23.4927,23.5839,22.8865,22.8972,31700.0],["2012-03-01",22.9938,23.2674,22.7846,22.908,29200.0],["2012-03-02",22.967,22.967,22.6773,22.7041,73100.0],["2012-03-05",22.6075,22.7363,22.2642,22.5861,38400.0],["2012-03-06",22.3339,22.5485,22.2642,22.3339,30000.0],["2012-03-07",22.3554,22.3983,22.1944,22.3285,23800.0],["2012-03-08",22.35,22.688,21.4594,22.3983,14100.0],["2012-03-09",22.2856,22.5592,22.2266,22.5217,26000.0],["2012-03-12",22.4841,22.5914,22.1032,22.2159,28400.0],["2012-03-13",22.3768,22.6612,22.1032,22.6397,39200.0],["2012-03-14",22.6021,22.8006,22.4734,22.5109,26300.0],["2012-03-15",22.5592,22.5592,22.0067,22.4412,31700.0],["2012-03-16",22.3607,22.4627,22.1461,22.3607,62900.0],["2012-03-19",22.291,22.9884,22.1569,22.5485,25400.0],["2012-03-20",22.232,22.7846,22.232,22.6665,27800.0],["2012-03-21",22.4573,22.7524,22.4573,22.5109,19400.0],["2012-03-22",22.3232,22.3768,21.9691,22.1193,13100.0],["2012-03-23",21.894,22.4895,21.894,22.4734,25100.0],["2012-03-26",22.4198,22.8865,22.4198,22.865,33000.0],["2012-03-27",22.8167,22.9133,22.3983,22.4358,27100.0],["2012-03-28",22.3715,22.7202,22.1944,22.468,28900.0],["2012-03-29",22.1891,22.5968,22.1515,22.5592,28800.0],["2012-03-30",22.5861,22.7846,22.2856,22.3393,42800.0],["2012-04-02",22.3661,22.908,22.3178,22.8919,36600.0],["2012-04-03",22.7846,22.8328,22.468,22.5217,30200.0],["2012-04-04",22.3017,22.35,22.0603,22.1354,41700.0],["2012-04-05",22.1515,22.1676,21.9101,22.0496,50600.0],["2012-04-09",21.674,21.6955,21.4326,21.5131,107800.0],["2012-04-10",21.5185,21.556,21.1966,21.2663,126600.0],["2012-04-11",21.4058,21.5775,21.2073,21.5775,42400.0],["2012-04-12",21.5185,21.9584,21.4541,21.8403,32000.0],["2012-04-13",21.674,21.7974,21.4004,21.4594,27600.0],["2012-04-16",21.4594,21.8564,21.4594,21.7277,14400.0],["2012-04-17",21.8618,21.9691,21.7921,21.7921,21300.0],["2012-04-18",21.6418,21.6472,21.2127,21.4863,27500.0],["2012-04-19",21.4326,21.717,21.277,21.4272,19500.0],["2012-04-20",21.7438,22.0388,21.6848,21.8296,35900.0],["2012-04-23",21.4648,21.5667,21.3253,21.4809,26300.0],["2012-04-24",21.4272,21.5989,21.379,21.4809,25800.0],["2012-04-25",21.6365,21.674,21.3951,21.5506,28900.0],["2012-04-26",21.4702,21.615,21.4219,21.438,34000.0],["2012-04-27",21.5077,21.6418,21.218,21.615,35800.0],["2012-04-30",21.5399,21.6955,21.379,21.379,34000.0],["2012-05-01",21.4809,21.7116,21.3682,21.3736,32000.0],["2012-05-02",21.3521,21.556,21.2985,21.5024,35000.0],["2012-05-03",21.4112,21.7277,21.4112,21.4594,30000.0],["2012-05-04",21.4916,22.1837,21.3951,21.9798,68500.0],["2012-05-07",21.8779,22.5002,21.8779,22.3768,35000.0],["2012-05-08",22.2105,22.8007,22.2052,22.7524,34100.0],["2012-05-09",22.4949,22.7577,22.2964,22.5056,28000.0],["2012-05-10",22.6236,22.8221,22.5002,22.6612,13000.0],["2012-05-11",22.4144,22.747,22.3715,22.5109,26600.0],["2012-05-14",22.2212,22.6182,22.2212,22.4358,45400.0],["2012-05-15",22.3929,22.7631,22.3285,22.7363,31000.0],["2012-05-16",22.7202,22.7577,22.3876,22.3876,17200.0],["2012-05-17",22.3554,22.586,22.2373,22.4305,24900.0],["2012-05-18",22.3232,22.747,22.2105,22.232,39900.0],["2012-05-21",22.2212,22.3661,22.0013,22.13,28000.0],["2012-05-22",22.0496,22.1569,21.5667,21.7169,45000.0],["2012-05-23",21.5131,21.7223,21.3951,21.6687,32000.0],["2012-05-24",21.6418,21.8457,21.379,21.8457,40500.0],["2012-05-25",21.776,21.9959,21.6097,21.835,34700.0],["2012-05-29",21.9423,22.1461,21.6311,21.8511,26100.0],["2012-05-30",21.7913,22.0032,21.6012,21.6555,49300.0],["2012-05-31",21.6555,21.9488,21.5958,21.7859,79200.0],["2012-06-01",21.4709,21.7316,21.4709,21.6066,40600.0],["2012-06-04",21.6718,21.9163,21.6121,21.8022,36700.0],["2012-06-05",21.6718,21.9977,21.6718,21.9163,22800.0],["2012-06-06",21.9651,22.6006,21.9651,22.5735,34100.0],["2012-06-07",22.7962,22.8613,22.4214,22.4811,26200.0],["2012-06-08",22.3562,22.8125,22.3562,22.6332,15500.0],["2012-06-11",22.8125,22.8125,22.0249,22.052,35800.0],["2012-06-12",22.1226,22.1715,21.8348,22.1389,23300.0],["2012-06-13",22.0086,22.7853,21.8511,21.938,26500.0],["2012-06-14",21.9,22.215,21.8674,22.0955,22200.0],["2012-06-15",22.0303,22.5029,21.9651,22.3019,59900.0],["2012-06-18",22.1715,22.2584,21.9325,21.9488,25400.0],["2012-06-19",21.9488,22.6604,21.9488,22.5735,37200.0],["2012-06-20",22.5789,22.7962,22.3671,22.6061,21200.0],["2012-06-21",22.6223,22.7853,22.0466,22.0738,31200.0],["2012-06-22",22.2476,22.4648,22.1444,22.3127,64500.0],["2012-06-25",22.1335,22.1987,21.9217,22.0575,19500.0],["2012-06-26",22.0194,22.731,21.9923,22.2367,38800.0],["2012-06-27",22.2041,22.4485,21.9217,22.0792,22300.0],["2012-06-28",21.9,21.9108,21.6664,21.8891,40900.0],["2012-06-29",22.2476,22.2476,21.8348,22.0738,39600.0],["2012-07-02",22.052,22.3942,21.8891,22.3888,31200.0],["2012-07-03",22.3508,22.8288,22.3508,22.7256,12600.0],["2012-07-05",22.5626,22.807,22.4594,22.4757,12800.0],["2012-07-06",22.2259,22.5246,22.2259,22.4757,13400.0],["2012-07-09",22.3725,22.5626,22.1933,22.5029,40500.0],["2012-07-10",22.6658,22.7799,22.454,22.6332,19200.0],["2012-07-11",22.5626,22.8233,22.5354,22.6332,16200.0],["2012-07-12",22.454,22.7581,22.3508,22.6984,18000.0],["2012-07-13",22.7255,23.1329,22.7038,23.1166,24700.0],["2012-07-16",22.97,23.1927,22.8613,23.0134,13600.0],["2012-07-17",23.0895,23.2633,22.7038,23.1764,11600.0],["2012-07-18",23.0732,23.4262,23.0297,23.3067,26600.0],["2012-07-19",23.2741,23.2741,22.7038,22.769,17800.0],["2012-07-20",22.5463,23.0134,22.1607,22.9048,33000.0],["2012-07-23",22.6224,22.8939,22.6224,22.7473,18500.0],["2012-07-24",22.769,22.769,22.5409,22.6115,23900.0],["2012-07-25",22.7799,22.8125,22.6006,22.693,12600.0],["2012-07-26",22.9048,23.3556,22.5246,22.6821,19100.0],["2012-07-27",22.6712,23.3393,22.6712,23.2307,20200.0],["2012-07-30",23.323,23.4642,23.1927,23.2361,13900.0],["2012-07-31",23.1112,23.1546,22.6495,23.0189,39400.0],["2012-08-01",22.9808,23.2796,22.8179,22.8396,39200.0],["2012-08-02",23.4099,24.2355,23.2633,24.116,45400.0],["2012-08-03",24.3116,24.5777,24.1215,24.4202,31300.0],["2012-08-06",24.3442,24.5723,24.3224,24.3876,12700.0],["2012-08-07",24.5777,24.7135,24.3496,24.5723,24600.0],["2012-08-08",24.5234,24.6809,24.2953,24.67,25200.0],["2012-08-09",24.5886,24.6103,24.355,24.4473,18700.0],["2012-08-10",24.4419,24.5288,24.2138,24.3007,11900.0],["2012-08-13",24.3279,24.5668,24.2246,24.5668,16800.0],["2012-08-14",24.5614,24.7352,24.3061,24.4799,31300.0],["2012-08-15",24.3442,24.9742,24.3442,24.9145,31500.0],["2012-08-16",25.0611,25.2023,24.8167,25.0991,22800.0],["2012-08-17",25.1426,25.5336,25.1426,25.5228,28800.0],["2012-08-20",25.5717,25.7726,25.4413,25.7726,34700.0],["2012-08-21",25.8541,26.0008,25.0611,25.1534,68800.0],["2012-08-22",25.0557,25.2295,24.8873,25.034,12200.0],["2012-08-23",24.9308,25.0774,24.6049,24.8004,9700.0],["2012-08-24",24.7515,25.1317,24.6592,24.8982,17100.0],["2012-08-27",24.9199,25.2295,24.9199,25.0828,11400.0],["2012-08-28",24.9959,25.5228,24.9851,25.3707,21900.0],["2012-08-29",25.3653,25.4468,25.0665,25.3598,21200.0],["2012-08-30",25.2388,25.2388,24.9142,24.9692,13900.0],["2012-08-31",25.0407,25.1508,24.8151,24.9197,27400.0],["2012-09-04",24.8756,25.3818,24.584,25.1563,29900.0],["2012-09-05",25.3158,25.3158,24.3915,24.6391,86600.0],["2012-09-06",24.7436,25.0462,24.6226,24.9087,37200.0],["2012-09-07",24.8977,25.0187,24.6776,24.7271,25400.0],["2012-09-10",24.7106,24.7601,24.4465,24.6776,25500.0],["2012-09-11",24.6611,25.0187,24.6556,24.9417,35300.0],["2012-09-12",24.9032,25.3048,24.7601,25.0297,26900.0],["2012-09-13",24.9747,25.4369,24.9032,25.3048,42700.0],["2012-09-14",25.3158,25.5634,25.1453,25.2773,40000.0],["2012-09-17",25.2828,25.3213,25.0407,25.2058,34700.0],["2012-09-18",25.2388,25.2388,24.9032,25.1287,28600.0],["2012-09-19",25.2003,25.3323,24.8096,24.9032,45400.0],["2012-09-20",24.7216,25.0297,24.628,24.8371,39900.0],["2012-09-21",25.1618,25.2333,24.2539,24.9472,466700.0],["2012-09-24",24.7601,25.2388,24.7381,25.1122,45400.0],["2012-09-25",25.0187,25.5524,24.8701,25.1618,45000.0],["2012-09-26",25.1948,25.3103,24.7271,24.9967,35600.0],["2012-09-27",25.0352,25.3323,24.8426,25.2663,29500.0],["2012-09-28",25.1232,25.6515,25.0682,25.2443,32100.0],["2012-10-01",25.4479,25.5579,25.2388,25.3929,35800.0],["2012-10-02",25.5579,25.5854,25.2443,25.5744,27000.0],["2012-10-03",25.6295,25.7725,25.4644,25.679,26200.0],["2012-10-04",25.6955,25.778,25.4204,25.7175,47400.0],["2012-10-05",25.7285,26.1742,25.7285,26.0641,21200.0],["2012-10-08",26.0036,26.2512,26.0036,26.1522,12400.0],["2012-10-09",26.1082,26.2347,25.7065,25.723,25900.0],["2012-10-10",25.7835,26.1412,25.679,25.866,17200.0],["2012-10-11",26.0751,26.0751,25.6625,25.7065,23800.0],["2012-10-12",25.7395,25.8385,25.6129,25.6129,10300.0],["2012-10-15",25.6019,25.8055,25.5854,25.767,18600.0],["2012-10-16",25.8605,26.0201,25.6129,25.701,27000.0],["2012-10-17",25.8385,26.0311,25.6735,26.0201,21400.0],["2012-10-18",26.0696,26.5098,25.9981,26.2787,47300.0],["2012-10-19",26.1081,26.1907,25.712,25.866,44500.0],["2012-10-22",25.8606,25.8606,25.5689,25.6295,17400.0],["2012-10-23",25.5249,25.668,25.3984,25.6405,36000.0],["2012-10-24",25.7945,25.7945,25.3158,25.4479,16700.0],["2012-10-25",25.6625,25.8275,25.4644,25.8165,22100.0],["2012-10-26",25.7395,25.7395,25.4754,25.635,17700.0],["2012-10-31",25.5359,25.668,25.0792,25.5029,37600.0],["2012-11-01",25.3984,25.3984,24.9252,24.9967,26000.0],["2012-11-02",25.1728,25.1728,24.496,24.5455,32100.0],["2012-11-05",24.65,24.7766,24.452,24.452,20000.0],["2012-11-06",24.452,24.7766,24.452,24.7161,13100.0],["2012-11-07",24.474,24.5235,24.0833,24.0833,28300.0],["2012-11-08",24.0558,24.2649,23.7807,23.7807,24900.0],["2012-11-09",23.7257,24.1439,23.5771,24.0613,27800.0],["2012-11-12",24.0778,24.3199,23.7532,23.9568,13600.0],["2012-11-13",23.8027,24.2264,23.8027,23.9733,19800.0],["2012-11-14",24.0008,24.1383,23.6982,23.7532,30700.0],["2012-11-15",23.7257,24.1438,23.7257,24.0668,20800.0],["2012-11-16",23.9293,24.0393,23.5661,24.0338,50000.0],["2012-11-19",24.0888,24.1659,23.8082,23.9238,30900.0],["2012-11-20",23.8632,24.0008,23.7202,23.9183,37200.0],["2012-11-21",24.0283,24.1494,23.9623,24.1494,13700.0],["2012-11-23",24.1493,24.4245,24.0503,24.4245,9900.0],["2012-11-26",24.3749,24.6666,24.2374,24.5015,59100.0],["2012-11-27",24.474,24.8701,24.474,24.7381,23900.0],["2012-11-28",24.5895,24.8481,24.3914,24.8481,30300.0],["2012-11-29",24.9987,25.0433,24.6976,24.9318,18600.0],["2012-11-30",25.0322,25.127,24.5582,25.0322,35400.0],["2012-12-03",25.0935,25.2831,24.9206,25.0879,17200.0],["2012-12-04",25.0433,25.3835,24.7812,25.1883,34300.0],["2012-12-05",25.3388,25.3388,24.9262,25.1939,40900.0],["2012-12-06",25.1158,25.2441,25.0322,25.2441,10300.0],["2012-12-07",25.35,25.35,24.8147,25.2552,16800.0],["2012-12-10",25.2608,25.8351,25.2608,25.7682,19400.0],["2012-12-11",25.9188,26.1195,25.5173,25.7403,64200.0],["2012-12-12",25.6456,26.0415,25.4615,25.4838,26100.0],["2012-12-13",25.4615,25.64,25.4225,25.5117,12100.0],["2012-12-14",25.4113,25.6902,25.06,25.3054,32100.0],["2012-12-17",25.4671,25.6734,25.3723,25.5173,24500.0],["2012-12-18",25.4838,25.6957,25.4058,25.6679,24800.0],["2012-12-19",25.6009,25.7292,25.3667,25.5117,16900.0],["2012-12-20",25.4504,25.8351,25.3556,25.8351,22500.0],["2012-12-21",25.8909,25.8909,25.4783,25.5842,134600.0],["2012-12-24",25.4838,25.6456,25.4392,25.4783,9400.0],["2012-12-26",25.4838,25.7571,25.2273,25.5954,54500.0],["2012-12-27",25.534,25.6511,25.311,25.5452,26300.0],["2012-12-28",25.456,25.9299,25.4169,25.4838,29500.0],["2012-12-31",25.5396,25.9299,25.4838,25.7459,28900.0],["2013-01-02",26.2311,26.3872,25.5452,26.1474,67300.0],["2013-01-03",26.2032,26.627,26.114,26.259,26100.0],["2013-01-04",26.4597,26.6827,26.1586,26.3482,38600.0],["2013-01-07",26.2088,26.4151,25.5117,26.047,37400.0],["2013-01-08",26.1084,26.2143,25.6567,26.008,34100.0],["2013-01-09",26.0247,26.2032,25.9299,26.0805,25400.0],["2013-01-10",26.0749,26.2366,25.9244,26.2199,26200.0],["2013-01-11",26.2812,26.2812,25.9244,26.153,16600.0],["2013-01-14",26.0582,26.2032,25.7013,25.9299,18700.0],["2013-01-15",25.7627,26.0972,25.6957,25.9132,26400.0],["2013-01-16",25.7905,25.9132,25.5842,25.7181,28800.0],["2013-01-17",25.824,26.1195,25.7125,25.9467,26100.0],["2013-01-18",25.9411,26.0972,25.8463,26.047,35800.0],["2013-01-22",26.0415,26.666,26.0415,26.627,26700.0],["2013-01-23",26.5712,26.6827,26.4931,26.6827,21100.0],["2013-01-24",26.6549,26.9225,26.5601,26.7664,12200.0],["2013-01-25",26.9225,26.9225,26.4039,26.5266,25400.0],["2013-01-28",26.5433,26.6493,26.4039,26.5991,23900.0],["2013-01-29",26.5768,26.9281,26.521,26.9114,29800.0],["2013-01-30",26.956,26.956,26.3426,26.6047,12300.0],["2013-01-31",26.6549,26.9225,26.5489,26.772,35200.0],["2013-02-01",26.9002,27.3408,26.7943,27.2181,25200.0],["2013-02-04",27.2181,27.4021,26.7051,26.8222,24600.0],["2013-02-05",26.9504,26.9895,26.4987,26.5601,25400.0],["2013-02-06",26.4764,27.0675,26.3091,26.9672,30400.0],["2013-02-07",26.9393,27.0787,26.6828,26.6883,18300.0],["2013-02-08",26.7497,27.1066,26.4987,26.7664,30600.0],["2013-02-11",26.8389,26.995,26.6939,26.8891,10700.0],["2013-02-12",26.8612,27.0731,26.5768,27.0731,7200.0],["2013-02-13",27.1512,27.324,26.7999,27.0396,25000.0],["2013-02-14",26.9393,27.2348,26.9225,27.1233,11300.0],["2013-02-15",27.3575,27.5192,27.0006,27.1846,29600.0],["2013-02-19",27.2404,29.6605,27.2404,27.3742,41000.0],["2013-02-20",27.3017,27.324,26.7887,26.7887,43400.0],["2013-02-21",26.8222,27.1121,26.772,26.8946,30000.0],["2013-02-22",27.0619,27.1512,26.9002,27.0396,28700.0],["2013-02-25",27.0787,27.2571,26.5266,26.5824,30200.0],["2013-02-26",26.6939,26.8445,26.4597,26.6047,43600.0],["2013-02-27",26.8249,26.9435,26.5426,26.5934,35800.0],["2013-02-28",26.5426,26.8927,26.424,26.5426,48400.0],["2013-03-01",26.5426,26.8193,26.311,26.7741,63500.0],["2013-03-04",26.7741,27.2485,26.7233,26.8927,53000.0],["2013-03-05",26.9605,27.2428,26.8927,26.9266,41400.0],["2013-03-06",26.9096,26.9774,26.5764,26.7233,25300.0],["2013-03-07",26.7233,26.9661,26.5934,26.8701,23900.0],["2013-03-08",27.0734,27.2033,26.7402,26.8984,37800.0],["2013-03-11",26.9435,26.9435,26.2828,26.52,32800.0],["2013-03-12",26.503,26.6216,25.8536,26.0174,23400.0],["2013-03-13",26.424,26.9887,26.1755,26.8249,111300.0],["2013-03-14",27.0339,27.1581,27.0056,27.1186,44600.0],["2013-03-15",27.1073,27.4518,26.9943,27.3953,108600.0],["2013-03-18",27.4235,27.5986,27.2541,27.3897,54900.0],["2013-03-19",27.4687,27.6212,27.2937,27.3671,32700.0],["2013-03-20",27.5986,27.7793,27.4461,27.6325,27800.0],["2013-03-21",27.576,27.6269,27.305,27.3558,31800.0],["2013-03-22",27.5478,27.7116,27.5252,27.6325,38000.0],["2013-03-25",27.785,27.9487,27.5139,27.576,44900.0],["2013-03-26",27.672,27.768,27.5252,27.6777,33200.0],["2013-03-27",27.672,27.6777,27.401,27.4744,39400.0],["2013-03-28",27.5308,27.9092,27.4461,27.7624,43600.0],["2013-04-01",27.9036,28.0109,27.3162,27.6946,71100.0],["2013-04-02",27.7342,27.9375,27.5817,27.7511,21000.0],["2013-04-03",27.8753,28.0956,27.6777,27.689,43900.0],["2013-04-04",27.7624,27.8866,27.6381,27.8527,15000.0],["2013-04-05",27.5817,27.9826,27.3162,27.4122,42100.0],["2013-04-08",27.3953,27.5026,27.2824,27.4913,27300.0],["2013-04-09",27.6268,27.6551,27.2202,27.2598,21100.0],["2013-04-10",27.3953,27.7172,27.2824,27.6494,26600.0],["2013-04-11",27.6664,27.8866,27.4913,27.785,18800.0],["2013-04-12",27.7567,27.7906,27.4235,27.48,22500.0],["2013-04-15",27.3388,27.3897,26.712,26.7346,46000.0],["2013-04-16",27.0,27.3332,26.8588,27.2824,22500.0],["2013-04-17",27.3671,27.3671,26.904,27.0282,31600.0],["2013-04-18",27.1525,27.3049,27.0339,27.0565,29400.0],["2013-04-19",27.0452,27.4179,27.0395,27.4066,16800.0],["2013-04-22",27.497,27.5139,26.9661,27.2202,19700.0],["2013-04-23",27.4518,27.7624,27.4179,27.7511,15800.0],["2013-04-24",27.6607,27.672,27.4235,27.5591,13000.0],["2013-04-25",27.6156,27.7059,27.5591,27.6268,8400.0],["2013-04-26",27.4744,27.6438,27.4461,27.5083,24900.0],["2013-04-29",27.5817,27.7906,27.5026,27.6268,15300.0],["2013-04-30",27.6043,28.0843,27.6043,28.0504,26200.0],["2013-05-01",28.0956,28.0956,27.1129,27.1242,64300.0],["2013-05-02",27.3049,28.0956,27.1581,27.9036,27400.0],["2013-05-03",28.0956,28.858,28.0899,28.5587,59400.0],["2013-05-06",28.4062,28.6942,28.2481,28.5361,18600.0],["2013-05-07",28.6547,29.1629,28.2368,28.4514,20400.0],["2013-05-08",28.4739,28.6321,28.3554,28.6321,23400.0],["2013-05-09",28.6039,28.8636,28.5191,28.5587,16200.0],["2013-05-10",28.5813,28.9766,28.5813,28.8241,22300.0],["2013-05-13",28.8919,29.0726,28.6886,28.8015,14200.0],["2013-05-14",28.8693,28.9766,28.6208,28.9201,31400.0],["2013-05-15",28.9483,29.5413,28.6773,29.2759,28000.0],["2013-05-16",29.2928,29.6825,29.2476,29.5413,22900.0],["2013-05-17",29.7164,29.835,29.434,29.7051,42400.0],["2013-05-20",29.6542,30.2416,29.6542,29.818,39000.0],["2013-05-21",29.818,30.0722,29.7051,29.8406,23900.0],["2013-05-22",29.9366,30.2698,29.3493,29.4792,31200.0],["2013-05-23",29.3775,29.7446,29.1291,29.7333,21400.0],["2013-05-24",29.6317,30.01,29.4566,29.9423,18300.0],["2013-05-28",30.2133,30.6708,30.0947,30.315,34900.0],["2013-05-29",30.2359,30.7385,30.2359,30.2755,30600.0],["2013-05-30",30.4925,30.8809,29.9556,30.0413,42600.0],["2013-05-31",29.9385,30.4354,29.9042,29.9042,38300.0],["2013-06-03",29.9442,30.4868,29.7729,30.3668,49700.0],["2013-06-04",30.4297,30.641,29.7786,29.8985,41600.0],["2013-06-05",29.8414,30.127,29.3845,29.4016,18600.0],["2013-06-06",29.4702,29.6986,29.156,29.4816,31800.0],["2013-06-07",29.5387,29.9042,29.3217,29.5616,34500.0],["2013-06-10",29.6301,29.9099,29.3845,29.8243,28500.0],["2013-06-11",29.5444,29.6701,29.0932,29.2874,29200.0],["2013-06-12",29.5273,29.6872,28.9562,29.3902,49000.0],["2013-06-13",29.3674,29.75,29.3559,29.6586,31100.0],["2013-06-14",29.5787,29.7272,29.0704,29.0704,28100.0],["2013-06-17",29.3502,29.5216,28.9105,28.9961,28500.0],["2013-06-18",29.0761,29.1389,28.8362,29.0361,38600.0],["2013-06-19",28.9733,29.0304,28.5564,28.5564,19200.0],["2013-06-20",28.2822,28.5564,28.0709,28.1109,28400.0],["2013-06-21",28.2765,28.4307,27.9852,27.9967,142200.0],["2013-06-24",27.9453,28.1737,27.5969,27.5969,45800.0],["2013-06-25",27.8767,27.9224,27.614,27.6768,87200.0],["2013-06-26",27.9681,28.1909,27.8482,27.8767,18000.0],["2013-06-27",27.9681,28.3508,27.9681,28.1451,23700.0],["2013-06-28",27.9967,28.3165,27.6311,27.7054,112900.0],["2013-07-01",27.8539,28.0995,27.8482,28.0595,136600.0],["2013-07-02",28.0995,28.8933,28.0309,28.8705,57400.0],["2013-07-03",28.899,29.3388,28.6934,28.9276,18900.0],["2013-07-05",29.3788,29.3788,29.0133,29.2132,20700.0],["2013-07-08",29.2417,29.5387,29.1389,29.4873,40900.0],["2013-07-09",29.6301,29.7215,29.4245,29.6986,59300.0],["2013-07-10",29.5958,29.8985,29.5387,29.6872,30200.0],["2013-07-11",29.9385,30.087,29.7272,30.0299,23900.0],["2013-07-12",30.0927,30.5553,29.9613,30.4297,26900.0],["2013-07-15",30.5325,30.8295,30.3668,30.6467,26700.0],["2013-07-16",30.6753,30.7324,29.7386,30.2698,29500.0],["2013-07-17",30.4754,30.6067,29.9271,30.007,47100.0],["2013-07-18",30.2012,30.8409,30.2012,30.7723,20800.0],["2013-07-19",30.8009,31.4006,30.6181,31.0408,35200.0],["2013-07-22",30.938,31.4291,30.9265,31.2464,19700.0],["2013-07-23",31.412,31.5548,30.9494,30.9894,28000.0],["2013-07-24",31.2521,31.4348,30.9037,30.9665,16600.0],["2013-07-25",30.9608,31.4748,30.8295,31.4291,37800.0],["2013-07-26",31.3092,31.629,31.0179,31.4063,20700.0],["2013-07-29",31.4463,31.5205,30.4811,30.7209,39500.0],["2013-07-30",31.1036,31.1036,30.2412,30.5782,26500.0],["2013-07-31",30.7609,31.1436,30.5325,30.7095,33200.0],["2013-08-01",30.9608,31.3149,30.6181,30.9665,37100.0],["2013-08-02",30.6638,31.0408,30.3783,30.7552,22100.0],["2013-08-05",30.8009,31.075,30.8009,30.9894,23800.0],["2013-08-06",31.0351,31.0351,30.4297,30.6753,12900.0],["2013-08-07",30.601,30.978,30.5896,30.641,14300.0],["2013-08-08",30.8923,30.9608,30.6981,30.8409,32600.0],["2013-08-09",30.7095,30.858,30.4468,30.6467,15500.0],["2013-08-12",30.5153,30.7723,30.4297,30.5896,23900.0],["2013-08-13",30.7038,30.7209,30.2812,30.3897,20000.0],["2013-08-14",30.4754,30.5553,30.1555,30.1784,27500.0],["2013-08-15",29.8471,29.8471,29.059,29.316,29700.0],["2013-08-16",29.196,29.6643,29.196,29.5101,17900.0],["2013-08-19",29.4645,29.4987,29.0247,29.1104,13800.0],["2013-08-20",29.059,29.7557,28.8533,29.6129,24000.0],["2013-08-21",29.6187,29.6187,29.1275,29.2017,9200.0],["2013-08-22",29.2132,30.2698,29.2132,29.5044,15400.0],["2013-08-23",29.4873,29.6529,29.1846,29.2703,22100.0],["2013-08-26",29.4416,29.8357,28.9847,29.7957,53900.0],["2013-08-27",29.4645,29.9671,29.0475,29.0875,20500.0],["2013-08-28",29.1789,29.4588,29.0647,29.1389,10300.0],["2013-08-29",29.1736,29.8266,29.1736,29.4452,13100.0],["2013-08-30",29.3874,29.5203,28.8442,28.9771,22300.0],["2013-09-03",29.3296,29.555,28.561,28.8962,16100.0],["2013-09-04",28.9424,29.1563,28.7344,28.9424,13600.0],["2013-09-05",29.058,29.11,28.85,28.9193,8100.0],["2013-09-06",29.1158,29.1563,28.3529,28.8326,37300.0],["2013-09-09",28.9367,29.3585,28.6593,29.1505,16400.0],["2013-09-10",29.2487,29.7284,28.954,29.6128,18600.0],["2013-09-11",29.6128,29.7631,29.3643,29.5261,29600.0],["2013-09-12",29.6475,30.0058,29.347,29.399,9400.0],["2013-09-13",29.555,29.8151,29.2603,29.6359,12600.0],["2013-09-16",29.8093,30.1214,29.5377,29.7457,19800.0],["2013-09-17",29.6937,29.9885,29.5666,29.9076,22900.0],["2013-09-18",29.948,30.5317,29.6186,30.4971,14600.0],["2013-09-19",30.497,30.63,29.7862,30.3352,9200.0],["2013-09-20",30.3237,31.1848,30.3237,30.9709,84600.0],["2013-09-23",30.9016,31.2079,30.7976,31.0287,19100.0],["2013-09-24",30.9652,31.3639,30.7918,31.1154,23300.0],["2013-09-25",31.0172,31.2079,30.3988,30.5086,15500.0],["2013-09-26",30.6646,30.9652,30.3468,30.6704,20900.0],["2013-09-27",30.4277,30.9536,30.1098,30.3295,31100.0],["2013-09-30",30.1329,30.6415,29.7804,30.6126,42000.0],["2013-10-01",30.6646,31.0287,30.5144,30.89,19200.0],["2013-10-02",30.7629,30.9998,30.2427,30.2774,24900.0],["2013-10-03",30.3179,30.3179,29.6533,29.8209,19700.0],["2013-10-04",29.7573,30.5953,29.6186,30.5433,17900.0],["2013-10-07",30.3699,30.63,30.2139,30.2428,23700.0],["2013-10-08",30.237,30.5317,29.7053,29.7804,21300.0],["2013-10-09",30.0,30.2832,29.6764,29.8093,21400.0],["2013-10-10",30.2543,30.9883,30.2543,30.8496,12600.0],["2013-10-11",30.8496,31.2657,30.8496,31.2657,21400.0],["2013-10-14",31.2194,31.7858,30.9941,31.52,21700.0],["2013-10-15",31.6009,32.2655,31.3235,31.5893,25900.0],["2013-10-16",31.884,32.3175,31.7858,31.8263,17100.0],["2013-10-17",31.78,32.2886,31.7743,32.1672,31200.0],["2013-10-18",32.5256,32.6065,32.1672,32.4909,34900.0],["2013-10-21",32.6238,33.3057,32.3464,32.5487,25300.0],["2013-10-22",32.7741,33.0572,32.7625,32.8665,18700.0],["2013-10-23",32.7972,33.1324,31.9245,32.0921,54700.0],["2013-10-24",32.0632,32.6469,31.8725,32.4909,10200.0],["2013-10-25",32.5776,32.6296,32.1037,32.4735,17300.0],["2013-10-28",32.2481,32.9532,32.2481,32.907,15100.0],["2013-10-29",33.1035,33.1035,32.5949,32.8607,16800.0],["2013-10-30",32.9705,32.9937,32.1094,32.2308,18400.0],["2013-10-31",32.3406,32.3406,31.5951,31.6066,27100.0],["2013-11-01",31.5257,31.832,30.682,30.9536,53800.0],["2013-11-04",31.023,31.5835,30.89,30.9132,51300.0],["2013-11-05",31.8783,31.8783,30.9594,31.676,24400.0],["2013-11-06",31.9419,32.1326,31.6298,31.6298,20500.0],["2013-11-07",31.6991,31.965,30.7745,30.9305,26700.0],["2013-11-08",30.9305,32.1268,30.9305,31.7916,21000.0],["2013-11-11",31.5835,32.0805,31.4159,31.4448,48300.0],["2013-11-12",31.4448,32.0054,31.179,31.6933,45000.0],["2013-11-13",31.5777,32.3522,31.5604,32.0748,15300.0],["2013-11-14",31.9592,32.0459,31.3524,31.8956,21500.0],["2013-11-15",31.8552,32.277,31.6413,32.2135,24100.0],["2013-11-18",32.3522,32.4909,31.8841,32.3464,39300.0],["2013-11-19",32.3695,32.7394,32.2886,32.3811,20500.0],["2013-11-20",32.5949,32.7798,32.3811,32.4793,25300.0],["2013-11-21",32.6989,33.115,32.3695,32.8492,27500.0],["2013-11-22",32.9417,32.9532,32.6932,32.7856,25800.0],["2013-11-25",32.7914,32.9417,32.6527,32.7741,16500.0],["2013-11-26",32.7221,32.907,32.6527,32.8145,30400.0],["2013-11-27",32.8145,32.9197,32.7035,32.8671,23500.0],["2013-11-29",33.0832,33.2351,32.7035,32.797,14000.0],["2013-12-02",32.832,32.832,32.3064,32.5458,16100.0],["2013-12-03",32.4173,32.5984,32.2012,32.4465,24700.0],["2013-12-04",32.4232,32.7035,31.9267,32.0844,19800.0],["2013-12-05",32.1194,32.3589,31.8566,32.1954,20000.0],["2013-12-06",32.4173,32.6451,31.7865,32.5108,23500.0],["2013-12-09",32.4991,32.7853,32.2071,32.3472,25200.0],["2013-12-10",32.3706,32.4524,31.5879,31.7515,23300.0],["2013-12-11",31.7515,31.8566,30.9571,31.1907,33800.0],["2013-12-12",31.3017,31.7047,31.0389,31.1557,24500.0],["2013-12-13",31.3017,31.7106,31.0155,31.5003,21400.0],["2013-12-16",31.7339,31.8332,31.2959,31.4536,24500.0],["2013-12-17",31.3952,31.5353,30.741,31.0856,27400.0],["2013-12-18",31.2199,31.8332,31.0798,31.5353,38200.0],["2013-12-19",31.4069,31.7047,31.1323,31.2667,16200.0],["2013-12-20",31.4185,32.8496,31.1966,32.8262,127900.0],["2013-12-23",32.8729,32.8729,32.3531,32.832,32100.0],["2013-12-24",32.9664,33.2351,32.9372,33.1766,9400.0],["2013-12-26",33.165,33.165,32.9196,32.9897,11700.0],["2013-12-27",33.1358,33.1766,32.832,33.0598,15300.0],["2013-12-30",33.0657,33.0773,32.2596,32.6393,23700.0],["2013-12-31",32.7035,33.0189,32.7035,32.8846,26900.0],["2014-01-02",32.832,32.8554,32.318,32.3998,24100.0],["2014-01-03",32.4232,32.9021,32.4173,32.7094,25600.0],["2014-01-06",32.9372,32.9956,32.5517,32.6276,27600.0],["2014-01-07",32.7094,33.2935,32.7094,32.9547,27400.0],["2014-01-08",32.8729,32.8729,32.1778,32.4407,30200.0],["2014-01-09",32.6451,32.6451,32.2363,32.3764,39700.0],["2014-01-10",32.4056,32.7678,31.9793,32.5984,41800.0],["2014-01-13",32.7912,33.2818,32.4232,32.5692,40600.0],["2014-01-14",32.6042,32.9781,32.3356,32.4874,37200.0],["2014-01-15",32.5283,33.0248,32.4874,32.8204,32100.0],["2014-01-16",32.8204,33.0832,32.5809,32.9138,22000.0],["2014-01-17",32.9255,33.0715,32.6626,32.8262,18800.0],["2014-01-21",33.0891,33.5271,33.0014,33.2818,32200.0],["2014-01-22",33.4103,33.4103,33.0482,33.1533,36000.0],["2014-01-23",33.0014,33.165,32.5342,32.8963,51900.0],["2014-01-24",32.8496,32.8729,32.1311,32.2421,33000.0],["2014-01-27",32.8087,32.8087,31.9325,32.1019,28200.0],["2014-01-28",32.2771,32.2771,31.6697,32.0902,47000.0],["2014-01-29",31.8624,32.1895,31.5529,31.693,33600.0],["2014-01-30",32.1019,32.4407,31.8624,32.3122,34200.0],["2014-01-31",31.6989,32.0085,31.547,31.5879,41300.0],["2014-02-03",31.6638,31.7807,30.9688,31.2141,58600.0],["2014-02-04",31.2959,31.6638,31.2491,31.4886,272500.0],["2014-02-05",31.2667,31.7047,31.2608,31.4185,34500.0],["2014-02-06",31.5996,31.7047,31.2725,31.4594,40100.0],["2014-02-07",31.6346,31.7865,31.3601,31.7281,62900.0],["2014-02-10",31.8624,31.8624,31.2783,31.6288,27700.0],["2014-02-11",31.6989,32.2771,31.5938,32.0961,78600.0],["2014-02-12",32.137,32.3589,31.8741,32.1545,64100.0],["2014-02-13",32.0961,32.8262,32.0785,32.6101,56200.0],["2014-02-14",32.6334,32.7035,32.4173,32.575,52300.0],["2014-02-18",32.7094,33.1299,32.5926,32.6159,59500.0],["2014-02-19",32.4874,32.7561,32.1603,32.1895,30200.0],["2014-02-20",32.1779,32.7327,32.1486,32.5575,23700.0],["2014-02-21",32.7269,32.7327,32.5926,32.6626,45300.0],["2014-02-24",32.8145,32.9021,32.6568,32.8087,176700.0],["2014-02-25",32.8963,33.0014,32.4874,32.686,35900.0],["2014-02-26",32.7269,32.8554,32.5341,32.7386,30100.0],["2014-02-27",32.7504,32.8153,32.467,32.7563,26000.0],["2014-02-28",32.8508,33.0751,32.8212,32.9629,37400.0],["2014-03-03",32.7445,32.7681,32.1659,32.4847,36600.0],["2014-03-04",32.8921,33.1164,32.4788,32.9039,110600.0],["2014-03-05",32.7858,32.8685,32.526,32.6796,32400.0],["2014-03-06",32.8567,32.8626,32.6854,32.7032,22500.0],["2014-03-07",32.7917,32.8685,32.4729,32.6146,29700.0],["2014-03-10",32.5201,32.9925,32.3489,32.6441,48700.0],["2014-03-11",32.6441,32.6441,31.9888,32.0891,37100.0],["2014-03-12",32.0773,32.1068,31.5873,31.7762,55700.0],["2014-03-13",31.8766,31.8766,31.5577,31.5873,79500.0],["2014-03-14",31.4397,31.8057,31.4397,31.664,29600.0],["2014-03-17",31.7703,31.971,31.5932,31.6936,34700.0],["2014-03-18",31.6876,31.853,31.605,31.7054,36800.0],["2014-03-19",31.6168,31.7998,31.5873,31.5873,28700.0],["2014-03-20",31.5873,31.6758,31.5341,31.5873,40600.0],["2014-03-21",31.7349,31.7349,31.5696,31.5873,124400.0],["2014-03-24",31.6699,31.977,31.5873,31.6699,55600.0],["2014-03-25",31.8766,31.9356,31.5873,31.6404,34800.0],["2014-03-26",31.7526,31.8825,31.3334,31.5282,63000.0],["2014-03-27",31.5577,31.8057,31.3157,31.5518,61500.0],["2014-03-28",31.5873,31.7172,31.5164,31.5755,98800.0],["2014-03-31",31.5932,32.0242,31.4397,31.7939,131100.0],["2014-04-01",31.8057,32.0891,31.6936,31.8825,70200.0],["2014-04-02",31.9651,32.1068,31.7762,31.9356,31500.0],["2014-04-03",31.8352,32.2367,31.6522,32.0832,29700.0],["2014-04-04",32.219,32.219,31.4456,31.4928,62700.0],["2014-04-07",31.3629,31.7703,31.3511,31.6463,52700.0],["2014-04-08",31.5873,32.0537,31.4456,31.9533,36900.0],["2014-04-09",31.9592,32.036,31.5991,31.912,37100.0],["2014-04-10",31.8057,31.8057,31.4574,31.5164,36900.0],["2014-04-11",31.4515,31.971,31.3511,31.5637,43100.0],["2014-04-14",31.8175,32.0301,31.4574,31.664,38900.0],["2014-04-15",31.6581,31.7821,31.4279,31.729,32000.0],["2014-04-16",31.977,31.9888,31.5932,31.7054,18300.0],["2014-04-17",31.6345,31.9947,31.6286,31.8884,20900.0],["2014-04-21",31.8057,31.9651,31.6463,31.7113,16400.0],["2014-04-22",31.664,31.8825,31.6168,31.8116,20000.0],["2014-04-23",31.8352,31.9061,31.6345,31.6994,23600.0],["2014-04-24",31.8884,31.8884,31.5873,31.729,21400.0],["2014-04-25",31.5932,31.8116,31.4515,31.4692,41000.0],["2014-04-28",31.6522,31.8411,31.1445,31.2625,65500.0],["2014-04-29",31.4456,31.6699,31.4042,31.5105,28800.0],["2014-04-30",31.5282,31.7585,31.3098,31.7113,39300.0],["2014-05-01",31.5932,31.7998,31.4101,31.5873,38100.0],["2014-05-02",31.5873,32.1128,31.5873,31.7231,26200.0],["2014-05-05",31.5873,31.7349,31.3452,31.5873,31700.0],["2014-05-06",31.5873,31.605,31.3039,31.481,37600.0],["2014-05-07",31.5873,32.1127,31.4987,31.8175,33700.0],["2014-05-08",31.788,32.0183,31.5873,31.5873,23200.0],["2014-05-09",31.422,31.7762,31.4042,31.7762,17100.0],["2014-05-12",31.8352,32.9629,31.3157,32.8744,70000.0],["2014-05-13",32.7504,33.0338,32.5378,32.6264,40300.0],["2014-05-14",32.532,32.532,31.422,31.5282,39300.0],["2014-05-15",30.9201,30.9319,30.1289,30.6544,125200.0],["2014-05-16",30.6662,30.9319,30.4655,30.9083,46100.0],["2014-05-19",30.6898,31.109,30.6544,30.8256,36500.0],["2014-05-20",30.8847,30.8965,30.436,30.5717,64400.0],["2014-05-21",30.7961,30.8197,30.2529,30.2529,78300.0],["2014-05-22",30.4123,30.8788,30.2647,30.7135,46400.0],["2014-05-23",30.7666,31.0618,30.1289,30.9142,38500.0],["2014-05-27",30.991,31.3983,30.8315,31.1917,97700.0],["2014-05-28",31.2212,31.2212,30.8492,31.0323,43100.0],["2014-05-29",31.2234,31.2234,30.883,31.0562,28100.0],["2014-05-30",31.1278,31.2114,30.7814,30.8053,49600.0],["2014-06-02",30.7456,30.7575,30.2499,30.5246,36000.0],["2014-06-03",30.2857,30.668,30.1066,30.1245,47500.0],["2014-06-04",29.8856,30.3275,29.8677,30.1484,40900.0],["2014-06-05",28.924,30.668,28.924,30.6142,176100.0],["2014-06-06",30.8651,30.9785,30.3156,30.6142,75100.0],["2014-06-09",30.4888,30.7516,30.1364,30.4589,62600.0],["2014-06-10",30.5127,30.6202,30.2798,30.3335,56700.0],["2014-06-11",30.1245,30.1842,29.9334,30.011,48700.0],["2014-06-12",29.8796,30.6739,29.8677,30.6321,54300.0],["2014-06-13",30.7397,31.0024,30.3335,30.6501,45400.0],["2014-06-16",30.5007,30.6202,30.3096,30.3395,68800.0],["2014-06-17",30.2977,31.0203,30.2917,30.9128,66400.0],["2014-06-18",30.9188,31.0442,30.6082,30.9128,83900.0],["2014-06-19",31.086,31.2353,30.5246,30.9487,96900.0],["2014-06-20",30.9487,31.2771,30.4171,30.7157,116500.0],["2014-06-23",30.7157,31.0502,30.4111,30.6859,97200.0],["2014-06-24",30.7396,31.2174,30.5545,30.6441,86900.0],["2014-06-25",30.453,31.0801,30.3574,30.7695,61800.0],["2014-06-26",30.7575,30.9726,30.22,30.2977,52700.0],["2014-06-27",30.0588,30.668,30.0588,30.5724,120200.0],["2014-06-30",30.4768,30.7635,30.3753,30.6859,71900.0],["2014-07-01",30.9427,31.5578,30.8173,31.2174,89900.0],["2014-07-02",31.1159,31.3787,30.7874,30.8471,60000.0],["2014-07-03",30.8173,31.2891,30.6978,31.1219,38100.0],["2014-07-07",31.0562,31.1995,30.5187,30.6919,63200.0],["2014-07-08",30.6082,31.0323,30.5186,30.7456,36400.0],["2014-07-09",30.7337,30.7635,30.5246,30.6262,32500.0],["2014-07-10",30.2081,30.5007,30.017,30.3813,27700.0],["2014-07-11",30.2678,30.4709,30.1603,30.3694,33400.0],["2014-07-14",30.5784,30.668,30.3694,30.4948,22700.0],["2014-07-15",30.6023,30.6023,30.4171,30.4231,29300.0],["2014-07-16",30.4649,30.5306,29.9214,30.4948,57700.0],["2014-07-17",30.4291,30.5664,30.1723,30.447,45900.0],["2014-07-18",30.3275,31.0323,30.3275,30.9308,52300.0],["2014-07-21",30.7217,30.9367,30.662,30.8233,30600.0],["2014-07-22",30.9069,31.0263,30.7576,30.877,33400.0],["2014-07-23",30.9069,30.9487,30.5485,30.7217,21900.0],["2014-07-24",30.9188,31.0144,30.4589,30.5605,27500.0],["2014-07-25",30.3932,30.4948,30.1603,30.3216,30800.0],["2014-07-28",30.2917,30.5246,30.023,30.4649,23200.0],["2014-07-29",30.3932,30.5425,30.0886,30.0886,22000.0],["2014-07-30",30.232,30.2559,30.005,30.0767,33900.0],["2014-07-31",29.9931,30.22,29.8617,29.8677,45300.0],["2014-08-01",29.8617,30.017,29.5989,29.79,35400.0],["2014-08-04",29.802,30.0528,29.5631,29.9931,39200.0],["2014-08-05",29.8498,30.2499,29.7303,30.1245,26100.0],["2014-08-06",29.8378,30.3634,29.8378,30.0827,37600.0],["2014-08-07",30.7456,31.3309,30.3514,31.1099,53200.0],["2014-08-08",31.0442,31.3548,30.8113,31.2115,44500.0],["2014-08-11",31.3548,32.1133,31.2951,32.0476,58900.0],["2014-08-12",32.0894,32.3342,31.8505,32.0117,49200.0],["2014-08-13",31.9938,32.4119,31.9938,32.2626,38200.0],["2014-08-14",32.3999,32.6209,32.167,32.4836,40500.0],["2014-08-15",32.7583,32.7822,31.9699,32.3641,50700.0],["2014-08-18",32.6806,32.7523,32.3163,32.7523,56100.0],["2014-08-19",32.6926,32.9972,32.6627,32.7225,33200.0],["2014-08-20",32.6627,32.824,32.4656,32.7225,39000.0],["2014-08-21",32.7881,33.2002,32.615,33.0748,38700.0],["2014-08-22",33.1226,33.1943,32.597,32.7284,28300.0],["2014-08-25",32.9793,33.254,32.6209,32.9136,35600.0],["2014-08-26",32.8718,33.3316,32.8718,33.1943,34000.0],["2014-08-27",33.3256,33.4272,33.1345,33.2241,30300.0],["2014-08-28",33.2846,33.5387,32.9761,33.3391,33300.0],["2014-08-29",33.2846,33.4177,33.0971,33.3874,39600.0],["2014-09-02",33.5568,33.8169,33.4056,33.7927,38000.0],["2014-09-03",33.8048,33.835,33.2725,33.3753,45900.0],["2014-09-04",33.3451,33.3572,33.1213,33.2604,40600.0],["2014-09-05",33.0608,33.2544,33.0245,33.1274,27800.0],["2014-09-08",33.0306,33.1455,32.952,33.0729,27000.0],["2014-09-09",33.0245,33.0427,32.6011,32.6011,39800.0],["2014-09-10",32.5165,32.8491,32.462,32.6858,40300.0],["2014-09-11",32.5648,32.9459,32.5648,32.8068,98400.0],["2014-09-12",32.8128,32.8128,32.2685,32.4318,38300.0],["2014-09-15",32.3894,32.6072,32.1838,32.5285,30300.0],["2014-09-16",32.4076,32.958,32.2987,32.7765,72200.0],["2014-09-17",32.6798,32.8552,32.2624,32.6556,38300.0],["2014-09-18",32.6737,32.8189,32.2503,32.6193,53600.0],["2014-09-19",32.71,32.8673,32.2503,32.4076,123900.0],["2014-09-22",32.208,32.589,32.1717,32.4439,60200.0],["2014-09-23",32.4439,32.8007,32.3108,32.5467,57800.0],["2014-09-24",32.6919,32.8249,32.4439,32.6556,24100.0],["2014-09-25",32.589,32.7342,32.1717,32.583,40500.0],["2014-09-26",32.6011,32.7463,32.5346,32.6737,28800.0],["2014-09-29",32.4015,33.1032,32.2806,32.8249,43800.0],["2014-09-30",32.8733,33.1515,32.5527,32.6072,92000.0],["2014-10-01",32.5528,33.0245,32.2261,32.6435,47000.0],["2014-10-02",32.6556,33.1334,32.6314,32.8733,37500.0],["2014-10-03",33.1213,33.4903,33.085,33.1334,44100.0],["2014-10-06",33.1334,33.3874,32.9278,33.1516,51000.0],["2014-10-07",32.9157,33.4721,32.8491,33.079,67800.0],["2014-10-08",33.1213,33.9076,33.1213,33.835,350300.0],["2014-10-09",33.7806,33.8471,33.2665,33.4116,163400.0],["2014-10-10",33.2362,34.4701,33.2241,34.3552,80200.0],["2014-10-13",34.5245,35.5649,34.5245,35.1233,59300.0],["2014-10-14",35.4439,35.8492,35.2141,35.6737,81200.0],["2014-10-15",35.3108,36.2786,35.3108,35.9943,69000.0],["2014-10-16",35.8189,36.2846,35.6012,35.9157,51600.0],["2014-10-17",36.4117,36.4117,35.6858,35.7826,62300.0],["2014-10-20",35.6858,36.1032,35.45,35.952,40800.0],["2014-10-21",35.9822,36.3209,35.7584,35.9217,57200.0],["2014-10-22",35.8552,36.085,35.7463,35.7705,49500.0],["2014-10-23",35.9278,36.2544,35.7342,35.9217,50400.0],["2014-10-24",35.8008,36.2907,35.7705,36.2302,28000.0],["2014-10-27",36.1697,36.3693,36.1697,36.206,27100.0],["2014-10-28",36.4117,36.6899,36.2907,36.6838,67100.0],["2014-10-29",36.6536,37.21,36.5992,37.1375,35200.0],["2014-10-30",37.0891,37.8754,37.0891,37.6032,42600.0],["2014-10-31",38.1173,38.2867,37.5367,37.7302,69200.0],["2014-11-03",37.7121,37.8875,37.5004,37.6818,59000.0],["2014-11-04",37.7726,38.3834,37.7,38.0326,30000.0],["2014-11-05",37.3431,37.7363,35.3653,35.4681,156700.0],["2014-11-06",35.3774,35.9097,35.2443,35.9097,40700.0],["2014-11-07",36.0064,36.1878,35.5951,35.9399,35900.0],["2014-11-10",35.8733,36.5024,35.8733,36.4237,41600.0],["2014-11-11",36.3028,36.7383,36.1879,36.7141,59200.0],["2014-11-12",36.7383,36.7443,36.46,36.6415,43200.0],["2014-11-13",36.7141,37.0589,36.5387,36.6718,44400.0],["2014-11-14",36.575,36.7988,36.3814,36.4177,43400.0],["2014-11-17",36.4419,36.6536,36.3209,36.5145,44600.0],["2014-11-18",36.6657,36.95,36.3451,36.5266,63400.0],["2014-11-19",36.6475,36.823,35.8733,36.2604,34700.0],["2014-11-20",36.2604,36.9983,36.2604,36.7867,33800.0],["2014-11-21",37.1556,37.1556,36.5084,36.5871,29400.0],["2014-11-24",36.5508,37.6576,36.5508,36.8411,43700.0],["2014-11-25",36.7625,37.0286,36.6173,36.7201,34600.0],["2014-11-26",36.818,37.0811,36.5733,36.8853,40200.0],["2014-11-28",36.7936,37.1117,36.4142,36.4203,23700.0],["2014-12-01",36.4937,36.714,36.1021,36.2061,48400.0],["2014-12-02",36.2123,36.5916,36.2123,36.4937,37800.0],["2014-12-03",36.4081,36.61,36.249,36.3958,51300.0],["2014-12-04",36.3897,36.6773,36.3407,36.3958,34200.0],["2014-12-05",36.3652,36.7569,36.2429,36.4509,40400.0],["2014-12-08",36.4019,36.9588,36.1694,36.3836,35900.0],["2014-12-09",36.3775,37.3259,36.2367,37.277,36400.0],["2014-12-10",37.3259,37.5523,36.6467,36.714,45200.0],["2014-12-11",36.9221,37.4666,36.6528,36.9832,50300.0],["2014-12-12",36.6834,37.1974,36.4815,36.867,43600.0],["2014-12-15",37.0628,37.2219,36.3469,36.7263,45400.0],["2014-12-16",36.714,37.5646,36.4998,36.9527,47800.0],["2014-12-17",37.1668,38.0541,36.6773,38.0541,50800.0],["2014-12-18",38.2682,38.3294,37.7726,38.1214,53700.0],["2014-12-19",38.1214,38.3906,37.228,37.9072,170000.0],["2014-12-22",38.0908,38.4151,37.999,38.3355,31500.0],["2014-12-23",38.5497,39.1371,38.0724,38.7639,33700.0],["2014-12-24",38.6415,38.7884,38.36,38.6415,21000.0],["2014-12-26",38.8924,39.0515,38.562,39.0086,17500.0],["2014-12-29",39.131,40.006,38.8312,39.9265,49500.0],["2014-12-30",39.6817,40.0366,39.5043,39.5716,22600.0],["2014-12-31",39.7552,40.0122,38.8557,39.1677,38000.0],["2015-01-02",39.2289,39.3513,38.3233,38.7088,45300.0],["2015-01-05",38.5008,38.9352,38.1459,38.3233,51400.0],["2015-01-06",38.513,38.5436,37.3993,37.5829,45200.0],["2015-01-07",37.8766,38.1092,37.1668,37.9317,79400.0],["2015-01-08",38.0112,38.8985,37.7665,37.9378,92900.0],["2015-01-09",37.9195,37.9195,37.0628,37.6625,60700.0],["2015-01-12",37.6808,37.895,37.2035,37.8521,43700.0],["2015-01-13",38.0357,39.027,37.0689,38.6048,66200.0],["2015-01-14",38.2927,38.7088,38.0357,38.2315,25900.0],["2015-01-15",38.2438,38.5375,37.8827,38.2071,36900.0],["2015-01-16",37.9929,39.3268,37.9929,39.1494,52500.0],["2015-01-20",39.1616,39.388,38.0296,38.3539,53700.0],["2015-01-21",38.1397,38.2866,37.3443,37.7053,42900.0],["2015-01-22",38.0969,38.8863,37.6502,38.8373,84000.0],["2015-01-23",38.7272,39.0025,38.4947,38.6537,25600.0],["2015-01-26",38.3967,39.1188,37.895,38.8251,53100.0],["2015-01-27",38.5314,38.7578,38.2499,38.4518,31400.0],["2015-01-28",38.4518,38.6415,37.8216,37.9256,29500.0],["2015-01-29",37.8766,38.666,37.7542,38.617,37900.0],["2015-01-30",38.2499,38.2866,37.7542,37.9072,57800.0],["2015-02-02",38.0235,38.4946,37.8338,38.409,25700.0],["2015-02-03",38.4396,39.1494,38.4396,39.131,38300.0],["2015-02-04",39.1555,39.8347,39.0882,39.5838,37600.0],["2015-02-05",39.5226,40.2936,39.5104,40.1774,34400.0],["2015-02-06",40.2447,40.3732,39.6328,40.0305,32500.0],["2015-02-09",40.0305,40.1651,39.1004,39.3024,26600.0],["2015-02-10",39.541,39.8347,38.6476,38.9291,37400.0],["2015-02-11",38.7578,39.2412,38.7394,38.8618,48400.0],["2015-02-12",38.9413,39.3146,38.6904,39.235,28900.0],["2015-02-13",39.1922,39.5349,38.6109,38.8189,28600.0],["2015-02-17",38.8557,39.235,38.3661,38.4457,23100.0],["2015-02-18",38.3233,38.5008,37.9745,38.2438,56100.0],["2015-02-19",38.1091,38.3539,38.0663,38.2071,15900.0],["2015-02-20",38.305,38.6721,37.4361,37.9072,32700.0],["2015-02-23",37.7237,37.846,37.2892,37.5217,43700.0],["2015-02-24",37.5217,37.8399,37.5217,37.742,16800.0],["2015-02-25",37.7542,38.2009,36.4693,37.0138,54900.0],["2015-02-26",36.9148,37.0077,36.4072,36.4567,44800.0],["2015-02-27",36.2895,36.8343,36.1533,36.2152,46600.0],["2015-03-02",36.1472,36.5929,35.7324,36.2833,48700.0],["2015-03-03",36.0295,36.3948,36.0295,36.1595,30100.0],["2015-03-04",35.9367,36.2957,35.8748,36.0667,37900.0],["2015-03-05",36.0791,36.3762,35.9119,36.1534,57000.0],["2015-03-06",35.9367,36.3514,35.7819,36.0048,59600.0],["2015-03-09",35.8191,36.5372,35.8191,36.2957,45200.0],["2015-03-10",36.1781,36.1781,35.6086,35.881,45100.0],["2015-03-11",35.7695,36.4134,35.7695,36.271,50100.0],["2015-03-12",36.3081,36.76,35.9119,36.6424,77800.0],["2015-03-13",36.6238,36.7477,36.2029,36.4505,32500.0],["2015-03-16",36.6795,37.0386,36.4319,36.7972,25600.0],["2015-03-17",36.8219,36.921,36.4753,36.661,36100.0],["2015-03-18",36.5867,36.8529,36.2462,36.7167,31000.0],["2015-03-19",36.7291,37.0138,36.5434,36.6115,28500.0],["2015-03-20",36.7972,37.4162,36.6238,37.1377,163500.0],["2015-03-23",37.1005,37.6824,37.1005,37.2862,46400.0],["2015-03-24",37.1562,37.4967,36.8653,37.0572,42000.0],["2015-03-25",37.1253,37.181,36.0357,36.1162,56300.0],["2015-03-26",36.1286,36.7724,36.0976,36.5805,66100.0],["2015-03-27",36.5124,36.8405,36.3514,36.7972,25900.0],["2015-03-30",36.7724,37.701,36.7724,37.2119,44500.0],["2015-03-31",37.0634,37.2119,36.7848,36.9891,23500.0],["2015-04-01",36.7415,37.3048,36.7415,37.2862,26600.0],["2015-04-02",37.2305,37.5772,36.8591,37.15,31100.0],["2015-04-06",36.9086,37.6391,36.76,36.89,25300.0],["2015-04-07",36.8095,37.2243,36.6672,36.7167,32100.0],["2015-04-08",36.8529,37.1686,36.6053,36.76,35400.0],["2015-04-09",36.8838,36.89,36.5495,36.7353,25800.0],["2015-04-10",36.9829,37.1624,36.5929,36.9519,26600.0],["2015-04-13",36.9581,37.4348,36.7724,37.2243,39800.0],["2015-04-14",37.1748,37.4039,36.8467,37.2119,34300.0],["2015-04-15",37.2119,37.862,37.15,37.41,28300.0],["2015-04-16",37.4596,37.6391,37.1624,37.4472,30300.0],["2015-04-17",37.2119,37.3605,36.7848,36.8095,38000.0],["2015-04-20",36.9272,37.1253,36.8034,36.8715,31500.0],["2015-04-21",37.0386,37.0634,36.0729,36.1905,39600.0],["2015-04-22",36.3762,36.5248,36.0667,36.1719,42900.0],["2015-04-23",36.2772,36.4196,36.0357,36.2895,27300.0],["2015-04-24",36.1657,36.4443,36.1224,36.1286,25000.0],["2015-04-27",36.0976,36.6362,35.9181,36.2338,39600.0],["2015-04-28",36.3205,36.9086,36.2524,36.5991,34300.0],["2015-04-29",36.5805,36.5805,35.9367,36.1843,35700.0],["2015-04-30",36.2153,36.2276,35.7819,35.9986,100000.0],["2015-05-01",36.2276,36.3576,35.8005,35.8995,45300.0],["2015-05-04",35.9986,36.1781,35.8872,36.0048,67900.0],["2015-05-05",35.8253,35.8686,34.8967,35.1505,45900.0],["2015-05-06",34.8595,34.8843,33.4295,34.1228,222800.0],["2015-05-07",34.1104,34.55,34.0176,34.1971,92200.0],["2015-05-08",34.649,34.779,34.3519,34.7171,75200.0],["2015-05-11",34.7914,35.0328,34.6181,34.9771,69800.0],["2015-05-12",34.9771,35.3114,34.6738,35.2928,61700.0],["2015-05-13",35.3486,36.2586,35.3486,36.2152,87600.0],["2015-05-14",36.4133,36.7848,36.2524,36.5619,59800.0],["2015-05-15",36.63,36.8095,35.9986,36.1843,56700.0],["2015-05-18",36.1719,36.4133,35.7138,35.9181,52700.0],["2015-05-19",35.9676,36.1162,35.4848,35.5405,43500.0],["2015-05-20",35.559,35.7262,35.2309,35.3548,44900.0],["2015-05-21",35.3609,35.3609,34.94,35.0328,51100.0],["2015-05-22",35.2805,35.2867,34.7419,34.7976,54900.0],["2015-05-26",34.5809,34.7171,34.1662,34.4881,89500.0],["2015-05-27",34.5747,35.0328,34.3828,34.9709,72500.0],["2015-05-28",35.0336,35.5163,34.5447,35.4223,91400.0],["2015-05-29",35.2906,35.4599,34.7829,34.9772,71500.0],["2015-06-01",34.9396,34.9396,34.4256,34.4945,51400.0],["2015-06-02",34.294,34.8581,34.2501,34.6074,38200.0],["2015-06-03",34.6638,35.1088,34.5384,34.8393,45400.0],["2015-06-04",34.6199,34.8205,34.4444,34.5321,49700.0],["2015-06-05",34.6136,34.6513,34.1059,34.6136,36500.0],["2015-06-08",34.645,34.8581,34.4256,34.4695,55600.0],["2015-06-09",34.3504,34.7515,34.1936,34.5886,32100.0],["2015-06-10",34.7578,35.6103,34.5635,35.3094,55300.0],["2015-06-11",35.2718,35.8422,35.2718,35.836,38900.0],["2015-06-12",35.6604,35.7482,35.3345,35.51,37900.0],["2015-06-15",35.4787,36.4252,35.1653,36.3061,90000.0],["2015-06-16",36.1807,36.8702,35.9425,36.8264,61200.0],["2015-06-17",36.8702,37.0771,36.6696,36.8514,44600.0],["2015-06-18",36.9016,37.3216,36.7386,37.215,63300.0],["2015-06-19",37.1084,37.6099,37.1084,37.5347,98900.0],["2015-06-22",37.6099,37.9108,37.4595,37.7666,48000.0],["2015-06-23",37.8167,38.5376,37.6475,38.4373,80600.0],["2015-06-24",38.2931,38.4937,37.5472,37.6976,56200.0],["2015-06-25",37.6977,37.986,37.4657,37.7415,63400.0],["2015-06-26",37.6976,38.0612,37.0395,37.1335,245300.0],["2015-06-29",36.9831,37.1711,36.1619,36.2559,100800.0],["2015-06-30",36.3562,36.4691,36.024,36.1744,72600.0],["2015-07-01",36.4314,36.7261,36.281,36.4879,80600.0],["2015-07-02",36.5255,36.6885,36.2497,36.3813,33400.0],["2015-07-06",36.1306,36.4503,35.9989,36.4064,66400.0],["2015-07-07",36.2747,36.701,35.9551,36.3625,64200.0],["2015-07-08",36.0115,36.5317,35.9864,36.1557,123800.0],["2015-07-09",36.4565,36.6759,36.0616,36.3061,57600.0],["2015-07-10",36.6195,37.3905,36.4691,37.3404,57300.0],["2015-07-13",37.5472,37.9108,37.1523,37.2463,42100.0],["2015-07-14",37.0771,37.3842,37.0583,37.2651,42100.0],["2015-07-15",37.1899,37.4093,36.8765,37.0959,62600.0],["2015-07-16",37.1648,37.2839,36.8828,37.1836,82600.0],["2015-07-17",37.2087,37.3842,36.9455,37.1335,58400.0],["2015-07-20",37.1335,37.1774,36.632,36.7762,40500.0],["2015-07-21",36.632,36.9831,36.4001,36.6446,19500.0],["2015-07-22",36.4126,36.9768,36.4126,36.795,42400.0],["2015-07-23",36.9267,36.9768,36.1243,36.1807,38500.0],["2015-07-24",36.1682,36.281,35.5915,35.8297,49000.0],["2015-07-27",35.6981,36.1619,35.5476,36.024,59900.0],["2015-07-28",36.2559,36.3562,35.5601,35.6604,65300.0],["2015-07-29",35.5664,35.9488,35.3533,35.7106,59300.0],["2015-07-30",35.5915,36.024,35.416,35.6479,86300.0],["2015-07-31",35.7419,36.7574,35.6667,36.35,77000.0],["2015-08-03",36.1995,37.0583,35.3094,36.5882,78900.0],["2015-08-04",36.6132,36.9831,36.2935,36.7449,63200.0],["2015-08-05",36.7825,37.121,36.5882,36.6759,72500.0],["2015-08-06",35.6605,36.4315,35.1151,35.2656,122800.0],["2015-08-07",35.2969,35.4912,35.2593,35.2656,72000.0],["2015-08-10",35.3909,35.5037,34.1561,34.2062,155800.0],["2015-08-11",34.1937,35.1903,34.1184,35.0775,96100.0],["2015-08-12",34.9709,34.9709,34.2187,34.4945,51300.0],["2015-08-13",34.4569,34.7077,34.2062,34.3504,56500.0],["2015-08-14",34.1937,35.0963,34.1937,34.9647,32400.0],["2015-08-17",34.7578,34.9772,34.4569,34.8957,42800.0],["2015-08-18",34.7265,34.9584,34.1999,34.4883,63400.0],["2015-08-19",34.3692,34.7202,33.8552,34.5071,42500.0],["2015-08-20",34.3128,34.7703,34.1874,34.3754,53100.0],["2015-08-21",33.9429,34.8957,33.9429,34.3942,73000.0],["2015-08-24",33.2722,33.6107,32.8334,32.9087,100800.0],["2015-08-25",33.8364,33.8364,31.8806,31.9559,127800.0],["2015-08-26",32.4699,33.0466,31.9935,32.3382,75300.0],["2015-08-27",32.5263,33.0027,32.1,32.6516,87200.0],["2015-08-28",32.6072,33.3569,32.2641,33.3569,82900.0],["2015-08-31",33.2489,33.5348,32.9058,33.4077,66800.0],["2015-09-01",32.8677,33.3315,32.8677,33.1091,76600.0],["2015-09-02",33.2934,33.6301,33.2553,33.4459,46300.0],["2015-09-03",33.4967,33.7953,33.4967,33.6746,68700.0],["2015-09-04",33.2616,33.9542,33.1345,33.8144,61200.0],["2015-09-08",34.1257,34.7166,34.0114,34.5324,62300.0],["2015-09-09",34.6213,34.6213,34.0114,34.2782,52900.0],["2015-09-10",34.3227,34.5578,34.0431,34.2337,69100.0],["2015-09-11",33.9415,34.3926,33.8906,34.2782,47200.0],["2015-09-14",34.2528,34.6912,34.113,34.2337,48200.0],["2015-09-15",34.3163,34.3481,34.0749,34.3036,165600.0],["2015-09-16",34.3672,34.4053,34.0876,34.2083,52400.0],["2015-09-17",34.3036,34.3036,33.897,33.916,68900.0],["2015-09-18",33.5158,36.0445,33.5158,35.4028,446100.0],["2015-09-21",35.4663,35.7078,34.742,34.9263,65900.0],["2015-09-22",34.7039,35.0661,34.6086,34.8564,49700.0],["2015-09-23",34.9898,35.0661,34.5578,34.6976,31900.0],["2015-09-24",34.5514,35.3774,34.5514,34.9962,49300.0],["2015-09-25",35.2694,35.568,35.0279,35.0724,63200.0],["2015-09-28",34.831,35.352,34.7103,34.8373,62100.0],["2015-09-29",34.7992,34.7992,34.0558,34.3735,59700.0],["2015-09-30",34.5705,34.7801,34.202,34.4053,73900.0],["2015-10-01",34.3417,34.6785,33.8207,34.1003,73500.0],["2015-10-02",33.7953,34.2083,33.3887,34.1194,67300.0],["2015-10-05",34.3862,35.4663,34.0876,35.3583,51100.0],["2015-10-06",35.2757,35.4727,34.9962,35.2122,38100.0],["2015-10-07",35.2948,35.8285,35.2694,35.784,44100.0],["2015-10-08",35.8349,36.5084,35.8349,36.4766,68000.0],["2015-10-09",36.4829,36.5401,36.089,36.178,46000.0],["2015-10-12",36.2478,36.3749,35.9937,36.0763,27600.0],["2015-10-13",35.9302,36.1652,35.5426,35.6315,45100.0],["2015-10-14",35.5299,35.9492,35.2694,35.4409,46900.0],["2015-10-15",35.4219,37.0103,35.3901,36.9785,98400.0],["2015-10-16",37.131,37.2644,36.8324,37.1755,34900.0],["2015-10-19",36.8642,37.2263,36.7752,36.9214,33900.0],["2015-10-20",36.8388,37.2645,36.7498,37.0167,55700.0],["2015-10-21",37.1946,37.3089,36.7053,36.7816,33200.0],["2015-10-22",37.0611,37.4868,36.9277,37.1691,33000.0],["2015-10-23",37.3852,37.652,36.8769,37.6139,46500.0],["2015-10-26",37.5504,37.633,36.9722,37.1247,26100.0],["2015-10-27",37.0929,37.0929,36.3749,36.5084,39600.0],["2015-10-28",36.5401,37.8426,36.5401,37.8236,66600.0],["2015-10-29",37.6075,37.8617,37.1628,37.436,31000.0],["2015-10-30",37.4169,37.633,36.7053,36.8197,68600.0],["2015-11-02",36.8006,37.112,36.4321,36.5274,52400.0],["2015-11-03",36.4639,36.7498,36.0318,36.1271,78500.0],["2015-11-04",35.8857,35.8857,35.3139,35.676,105000.0],["2015-11-05",35.5426,35.9302,35.4028,35.7777,47400.0],["2015-11-06",35.7967,36.1017,35.2313,36.0064,55400.0],["2015-11-09",35.8921,35.9683,35.2757,35.4219,41500.0],["2015-11-10",35.46,36.1144,34.2274,35.8857,59200.0],["2015-11-11",35.8857,36.1208,35.5744,35.6824,32900.0],["2015-11-12",35.4854,35.6951,34.9771,35.0406,38300.0],["2015-11-13",34.723,35.5489,34.723,35.1169,48600.0],["2015-11-16",34.9835,35.5998,34.831,35.4346,53100.0],["2015-11-17",35.4918,35.676,34.831,34.9136,33800.0],["2015-11-18",35.1423,35.1423,34.7039,34.8818,50600.0],["2015-11-19",34.9326,35.2059,34.7357,35.2059,27900.0],["2015-11-20",35.3075,35.6125,35.2313,35.3456,37700.0],["2015-11-23",35.1677,35.7904,35.1677,35.6188,30600.0],["2015-11-24",35.3456,35.7396,35.1042,35.5489,36500.0],["2015-11-25",35.6633,35.9175,35.3583,35.8094,46100.0],["2015-11-27",35.8094,36.1569,35.5907,36.1376,40800.0],["2015-11-30",36.1504,36.2598,35.8094,36.0346,42200.0],["2015-12-01",36.0025,36.3434,35.9188,36.1826,32700.0],["2015-12-02",36.1697,36.3241,35.9317,36.0925,17600.0],["2015-12-03",36.0539,36.2405,35.3269,35.5071,31600.0],["2015-12-04",35.4813,36.2469,35.4813,35.9574,43500.0],["2015-12-07",35.951,36.2276,35.8481,36.0153,59100.0],["2015-12-08",35.8738,36.1311,35.4685,35.655,33400.0],["2015-12-09",35.4878,35.9381,35.1403,35.1468,43300.0],["2015-12-10",35.0052,35.1275,34.5871,34.8573,55900.0],["2015-12-11",34.5613,34.735,33.8408,34.0531,59400.0],["2015-12-14",33.9566,34.645,33.5062,33.8665,67800.0],["2015-12-15",34.0402,34.7543,34.008,34.3876,105300.0],["2015-12-16",34.4906,34.6192,34.2075,34.5485,68700.0],["2015-12-17",34.6707,34.6836,34.2011,34.304,49000.0],["2015-12-18",34.111,34.111,32.7342,32.9015,687900.0],["2015-12-21",33.0623,34.3941,32.9079,34.3169,66700.0],["2015-12-22",34.4134,35.3591,34.3683,35.269,46300.0],["2015-12-23",35.4492,35.8802,35.2176,35.848,52100.0],["2015-12-24",35.8995,36.2984,35.3848,35.9124,54100.0],["2015-12-28",35.803,36.4464,35.803,36.3627,67300.0],["2015-12-29",36.3692,36.9675,36.1054,36.7101,56900.0],["2015-12-30",36.8195,36.9353,36.3885,36.6008,50800.0],["2015-12-31",36.5493,36.6587,36.0153,36.2727,90600.0],["2016-01-04",35.758,36.337,35.5843,36.1183,148600.0],["2016-01-05",36.1311,36.7809,36.1311,36.4978,35900.0],["2016-01-06",36.0668,36.9289,36.0668,36.8131,80700.0],["2016-01-07",36.3949,36.4335,35.9188,36.2727,57200.0],["2016-01-08",36.2662,36.3177,35.8673,35.9767,76900.0],["2016-01-11",36.0218,36.4078,35.1018,36.1762,43300.0],["2016-01-12",36.4013,36.5043,35.4685,35.8352,47700.0],["2016-01-13",35.8159,35.9832,34.6964,34.9795,63900.0],["2016-01-14",35.2111,35.7129,35.0889,35.3205,40500.0],["2016-01-15",34.5549,34.7543,33.6928,34.5549,85800.0],["2016-01-19",34.5742,34.8573,34.4648,34.7415,56400.0],["2016-01-20",34.0145,34.7029,33.6027,34.5099,73100.0],["2016-01-21",34.5871,35.1339,34.3748,34.8894,46100.0],["2016-01-22",35.1468,35.4106,34.7865,35.1854,45100.0],["2016-01-25",35.0889,35.1725,34.1624,34.3297,84100.0],["2016-01-26",34.3361,35.4942,34.1303,35.3076,87900.0],["2016-01-27",35.2562,35.2626,34.201,34.4391,88300.0],["2016-01-28",34.6771,35.4041,34.4519,35.0696,92100.0],["2016-01-29",35.1211,36.4206,35.1211,36.2984,73100.0],["2016-02-01",36.1247,36.6651,35.6036,36.5043,46900.0],["2016-02-02",36.2276,36.4978,35.7515,35.996,49000.0],["2016-02-03",36.3048,36.3048,35.2626,35.7322,58800.0],["2016-02-04",35.6872,36.3241,35.2433,35.4363,28700.0],["2016-02-05",35.1854,36.0153,35.1275,35.3848,76700.0],["2016-02-08",34.9924,36.8517,34.9924,36.5815,59100.0],["2016-02-09",36.3306,37.0769,36.0346,36.0925,47500.0],["2016-02-10",36.337,36.4464,35.8288,35.8416,49000.0],["2016-02-11",35.4041,36.3885,35.4041,35.8287,43100.0],["2016-02-12",36.1376,36.3885,35.6615,36.144,43800.0],["2016-02-16",36.2469,36.53,35.7644,36.1762,57200.0],["2016-02-17",36.3048,36.9932,36.1633,36.5429,56900.0],["2016-02-18",36.633,36.9225,36.3756,36.826,65400.0],["2016-02-19",36.8195,37.2956,36.1633,36.5107,104800.0],["2016-02-22",36.6973,36.7745,36.0539,36.3949,62100.0],["2016-02-23",36.3434,37.1734,35.9574,36.0732,78700.0],["2016-02-24",35.4813,36.5815,35.4813,36.337,40400.0],["2016-02-25",36.2855,36.4206,35.9767,36.1504,55700.0],["2016-02-26",36.4045,36.5609,35.9289,36.3394,59100.0],["2016-02-29",36.3459,36.398,35.968,36.0332,59000.0],["2016-03-01",36.2286,36.4957,35.7726,36.1179,62800.0],["2016-03-02",35.968,36.3394,35.8963,36.2286,73300.0],["2016-03-03",36.1374,36.4631,35.9745,36.2156,67300.0],["2016-03-04",36.0918,36.411,35.7465,36.1504,72800.0],["2016-03-07",36.17,36.7433,35.7139,36.4566,116000.0],["2016-03-08",36.2156,36.5153,35.9224,35.9876,61500.0],["2016-03-09",36.17,36.3915,35.6162,35.8768,126500.0],["2016-03-10",35.8768,36.0918,35.3947,35.9615,42900.0],["2016-03-11",36.1504,36.841,36.0918,36.5348,70400.0],["2016-03-14",36.4501,36.5674,35.6358,35.9615,85500.0],["2016-03-15",35.8964,36.3915,35.727,36.1439,63900.0],["2016-03-16",36.1439,36.5218,35.6944,36.2351,94200.0],["2016-03-17",36.1765,37.1276,36.1765,37.0169,39600.0],["2016-03-18",37.2058,37.3491,36.7107,36.8996,91400.0],["2016-03-21",36.7889,37.0886,36.3589,36.8931,50000.0],["2016-03-22",36.8475,37.0951,36.6781,36.7302,21400.0],["2016-03-23",36.5478,37.2058,36.5283,36.5869,64100.0],["2016-03-24",36.4631,36.5218,36.0006,36.3589,54400.0],["2016-03-28",36.3589,36.639,36.2742,36.5674,47900.0],["2016-03-29",36.4045,37.2905,36.4045,37.284,44000.0],["2016-03-30",37.5055,37.5055,37.1342,37.4664,44100.0],["2016-03-31",37.4078,37.512,37.082,37.1733,119900.0],["2016-04-01",37.043,37.6228,36.6195,37.5316,25900.0],["2016-04-04",37.4794,37.5772,36.7563,36.8931,70100.0],["2016-04-05",36.6977,37.1863,36.5087,36.6325,59400.0],["2016-04-06",36.6065,36.8345,36.2807,36.5218,45200.0],["2016-04-07",36.4306,36.5739,35.8507,35.981,57800.0],["2016-04-08",36.0918,36.2807,35.6162,35.8898,55300.0],["2016-04-11",36.0006,36.1504,35.6162,35.6749,44300.0],["2016-04-12",35.7205,36.3263,35.6097,36.1113,35500.0],["2016-04-13",36.1895,36.4175,35.7726,36.4045,56200.0],["2016-04-14",36.4371,36.4436,36.0201,36.0918,30000.0],["2016-04-15",35.9485,36.2286,35.8442,36.0462,41400.0],["2016-04-18",35.9159,36.17,35.74,36.1048,42400.0],["2016-04-19",36.1309,36.4175,35.8247,36.1439,33800.0],["2016-04-20",36.1244,36.3198,35.9941,36.196,33000.0],["2016-04-21",36.1569,36.2872,35.4599,35.5901,54100.0],["2016-04-22",35.5706,36.196,35.5706,36.1309,46600.0],["2016-04-25",36.2025,36.2025,35.6162,35.9485,38100.0],["2016-04-26",36.0071,36.6586,35.7139,36.6455,64000.0],["2016-04-27",36.6912,36.8866,36.2872,36.6586,53500.0],["2016-04-28",36.5283,36.6781,36.2286,36.4827,49100.0],["2016-04-29",36.4305,36.9713,36.2612,36.8801,75900.0],["2016-05-02",36.9713,37.1667,36.6195,36.7498,52100.0],["2016-05-03",36.639,37.1146,36.3719,36.6065,56900.0],["2016-05-04",36.9973,38.9062,36.9973,38.6326,311700.0],["2016-05-05",38.7694,39.3166,38.372,38.8671,92300.0],["2016-05-06",38.7889,39.0234,38.4762,38.9713,81100.0],["2016-05-09",38.8606,39.1407,38.7563,38.9583,63300.0],["2016-05-10",39.1146,39.258,38.8801,39.0756,70900.0],["2016-05-11",39.0625,39.2189,38.6391,38.7433,48200.0],["2016-05-12",38.8541,39.2189,38.6195,39.0365,48200.0],["2016-05-13",39.0234,39.069,38.7107,38.854,36100.0],["2016-05-16",38.9322,39.0821,38.4957,38.8215,30200.0],["2016-05-17",38.8085,38.9713,38.0462,38.2026,63500.0],["2016-05-18",38.1439,38.9583,35.8638,38.854,43800.0],["2016-05-19",38.854,39.3231,37.8964,38.1961,35900.0],["2016-05-20",38.385,38.9843,38.2482,38.6782,38800.0],["2016-05-23",38.626,38.9257,38.2026,38.385,41400.0],["2016-05-24",38.4632,39.1277,38.3068,39.1146,67700.0],["2016-05-25",39.0951,39.2254,38.6651,38.7238,22900.0],["2016-05-26",38.8541,39.0365,38.2677,38.9843,39500.0],["2016-05-27",39.0569,39.2546,38.7339,39.0766,57200.0],["2016-05-31",38.9975,39.2744,38.9316,39.1623,51400.0],["2016-06-01",38.9712,39.5908,38.9646,39.5842,85800.0],["2016-06-02",39.5513,39.6963,39.3865,39.6699,63700.0],["2016-06-03",39.5447,39.7095,39.2217,39.604,49000.0],["2016-06-06",39.4853,39.894,39.3535,39.6106,43500.0],["2016-06-07",39.4853,39.6304,39.1953,39.2348,22500.0],["2016-06-08",39.1755,39.8611,37.2375,39.716,40000.0],["2016-06-09",39.6172,39.8809,39.1557,39.7029,43300.0],["2016-06-10",39.6106,39.9402,39.5644,39.8413,27100.0],["2016-06-13",39.7226,40.0588,39.4194,39.7622,52900.0],["2016-06-14",39.749,40.1709,39.749,39.9929,43300.0],["2016-06-15",40.0391,40.0391,39.3403,39.4194,30300.0],["2016-06-16",39.3667,39.8808,39.3139,39.8017,36300.0],["2016-06-17",39.7688,40.0588,39.5051,39.6963,74900.0],["2016-06-20",39.9599,40.2104,39.927,40.0061,51000.0],["2016-06-21",39.9006,40.6125,39.9006,40.5203,46700.0],["2016-06-22",40.395,40.7839,40.395,40.6059,34900.0],["2016-06-23",40.7773,41.2322,40.7444,41.1926,42600.0],["2016-06-24",40.2236,40.9949,40.2236,40.4939,105300.0],["2016-06-27",40.2302,40.4214,39.8742,40.2104,55000.0],["2016-06-28",40.5071,40.8037,40.0061,40.1511,71600.0],["2016-06-29",40.4543,40.5335,40.1313,40.3027,68100.0],["2016-06-30",40.3093,40.8301,40.1313,40.5928,134600.0],["2016-07-01",40.6785,40.6785,40.1379,40.3027,61900.0],["2016-07-05",40.072,40.54,40.072,40.4016,87000.0],["2016-07-06",40.2566,41.0344,40.2566,40.6719,48000.0],["2016-07-07",40.8235,40.9553,40.3752,40.5137,29600.0],["2016-07-08",40.7642,40.9421,40.4741,40.8037,94600.0],["2016-07-11",41.1597,42.1616,40.5796,42.0298,84000.0],["2016-07-12",42.2671,42.4517,41.898,42.2539,39400.0],["2016-07-13",42.188,42.8604,41.865,42.8472,60500.0],["2016-07-14",43.1175,43.1175,42.5967,42.6494,42700.0],["2016-07-15",42.8867,42.979,42.333,42.6099,37800.0],["2016-07-18",42.4517,42.7549,42.2605,42.2869,45900.0],["2016-07-19",42.3001,42.3001,41.9902,42.1155,28100.0],["2016-07-20",42.3462,42.4517,42.0957,42.1419,84400.0],["2016-07-21",42.1748,42.188,41.9243,42.1155,37600.0],["2016-07-22",42.0232,42.3198,41.9903,42.188,77600.0],["2016-07-25",42.0034,42.1946,41.8782,42.0496,28200.0],["2016-07-26",42.0891,42.2078,41.7793,42.0957,46100.0],["2016-07-27",41.9771,42.1946,41.9771,42.1155,29200.0],["2016-07-28",42.2276,42.2869,42.0496,42.0825,26800.0],["2016-07-29",42.1221,42.2012,41.9177,41.9902,81000.0],["2016-08-01",42.0232,42.2935,41.6277,42.0364,83600.0],["2016-08-02",41.9836,42.1682,41.5618,41.6343,61200.0],["2016-08-03",41.6211,41.6211,41.364,41.3838,50100.0],["2016-08-04",41.8189,42.4187,41.4761,42.1814,115100.0],["2016-08-05",42.1946,42.3198,41.9441,42.1682,70800.0],["2016-08-08",42.3133,42.3133,42.0562,42.2078,57500.0],["2016-08-09",42.1155,42.2803,42.0562,42.2144,65700.0],["2016-08-10",42.1089,43.045,42.0891,42.9856,56600.0],["2016-08-11",43.045,43.1438,42.9131,42.9658,45100.0],["2016-08-12",42.8999,43.3943,42.7549,43.3548,62900.0],["2016-08-15",43.4998,43.4998,43.1834,43.3416,40500.0],["2016-08-16",43.1834,43.7766,43.0647,43.6844,72500.0],["2016-08-17",43.7832,43.7832,43.3086,43.5196,47800.0],["2016-08-18",43.5723,43.8689,43.4734,43.7503,62700.0],["2016-08-19",43.5987,44.0799,43.4273,43.5393,77600.0],["2016-08-22",43.6382,43.7305,43.2559,43.6316,79900.0],["2016-08-23",43.7305,43.9348,43.4339,43.5327,42600.0],["2016-08-24",43.6909,44.1722,43.2427,43.6975,50500.0],["2016-08-25",43.7041,44.1458,43.5855,44.126,70500.0],["2016-08-26",44.2447,44.3699,43.1768,43.6909,85100.0],["2016-08-29",43.6184,44.1194,43.6184,43.9678,37400.0],["2016-08-30",44.121,44.2609,43.8612,44.2143,36700.0],["2016-08-31",44.2742,44.4008,44.0677,44.2676,49100.0],["2016-09-01",44.3808,44.4541,43.748,44.4341,60200.0],["2016-09-02",44.4408,45.1803,44.4408,45.1736,70200.0],["2016-09-06",45.0803,45.2535,44.7472,45.2002,54500.0],["2016-09-07",45.047,45.7398,44.8538,45.6332,103800.0],["2016-09-08",45.7398,45.7598,45.2669,45.3801,33800.0],["2016-09-09",45.2202,45.2469,44.1477,44.1943,91700.0],["2016-09-12",44.3342,44.6606,43.6347,44.5208,63600.0],["2016-09-13",44.574,44.5807,44.0011,44.0677,47700.0],["2016-09-14",43.9945,44.1543,43.7147,43.748,31300.0],["2016-09-15",43.6214,44.121,43.4548,43.9478,49800.0],["2016-09-16",43.9945,44.201,43.8013,43.9545,106500.0],["2016-09-19",43.9012,44.2409,43.688,44.0211,44600.0],["2016-09-20",44.1144,44.4674,44.0211,44.0478,48000.0],["2016-09-21",44.1943,44.7272,44.161,44.654,64100.0],["2016-09-22",44.7206,45.4667,44.5008,45.3535,69500.0],["2016-09-23",45.1802,45.3468,44.5341,44.6073,44800.0],["2016-09-26",44.5474,44.5607,44.1876,44.2409,43000.0],["2016-09-27",44.3542,44.5607,44.0211,44.4808,46000.0],["2016-09-28",44.3942,44.9671,44.2942,44.9204,34100.0],["2016-09-29",44.8938,44.8938,44.3275,44.4874,41600.0],["2016-09-30",44.6673,44.9338,44.3675,44.7805,62300.0],["2016-10-03",44.7806,44.7806,44.221,44.5274,47200.0],["2016-10-04",44.5274,44.6606,43.7879,44.4808,41500.0],["2016-10-05",44.6606,44.9871,44.3076,44.4741,65400.0],["2016-10-06",44.2543,44.6273,43.8212,43.9412,72500.0],["2016-10-07",44.0877,45.3268,44.0877,45.1803,92500.0],["2016-10-10",45.3668,45.4734,44.8205,45.2868,63700.0],["2016-10-11",45.2935,45.5866,44.7672,44.9537,82900.0],["2016-10-12",45.1403,45.8997,45.067,45.3868,53800.0],["2016-10-13",45.3135,45.6133,44.8871,44.9671,53400.0],["2016-10-14",45.1469,45.5866,43.5215,45.2402,38200.0],["2016-10-17",45.3668,45.5666,44.9005,45.2336,60300.0],["2016-10-18",45.5333,45.5333,44.9005,45.067,28000.0],["2016-10-19",45.067,45.3335,44.9338,45.067,32600.0],["2016-10-20",45.2002,45.2002,44.6673,44.8005,57100.0],["2016-10-21",44.5341,44.6673,43.5148,44.3342,51700.0],["2016-10-24",44.5674,45.6999,44.5674,45.5,91200.0],["2016-10-25",45.3668,45.3668,44.7672,45.2668,33300.0],["2016-10-26",45.2002,45.2002,44.7006,44.9005,44400.0],["2016-10-27",45.0337,45.0337,44.201,44.2343,36100.0],["2016-10-28",44.1677,44.634,44.101,44.4008,44600.0],["2016-10-31",44.5008,45.3002,44.201,45.1003,80500.0],["2016-11-01",45.087,45.5666,44.634,44.7672,56900.0],["2016-11-02",45.1336,45.1336,44.0344,44.0344,48600.0],["2016-11-03",44.0011,44.3009,43.5348,43.7013,91500.0],["2016-11-04",43.668,44.3675,43.5348,44.1011,47500.0],["2016-11-07",44.634,44.7339,44.1343,44.4341,46300.0],["2016-11-08",44.4674,45.0337,44.4674,44.7339,56300.0],["2016-11-09",44.101,45.2002,43.9678,44.9005,105800.0],["2016-11-10",45.2002,46.1995,44.9471,45.6332,138500.0],["2016-11-11",45.6333,47.6651,45.2336,47.0989,154200.0],["2016-11-14",47.5319,47.9316,45.9863,47.3653,88500.0],["2016-11-15",47.1988,47.4986,46.9656,47.2654,55200.0],["2016-11-16",46.9323,46.9323,43.5015,46.466,168500.0],["2016-11-17",46.2994,47.1321,46.2994,46.8324,112900.0],["2016-11-18",46.9656,47.2987,46.8657,47.2654,108700.0],["2016-11-21",47.0988,47.3653,46.7658,46.9323,68100.0],["2016-11-22",46.9989,47.4319,46.9989,47.3653,78800.0],["2016-11-23",47.0988,47.3653,47.0655,47.2654,52100.0],["2016-11-25",47.2987,47.4386,47.1322,47.3653,59200.0],["2016-11-28",47.4985,47.6984,47.332,47.6318,89100.0],["2016-11-29",47.7664,47.9009,47.4972,47.5982,65300.0],["2016-11-30",47.8673,47.8673,47.1272,47.329,54600.0],["2016-12-01",47.43,47.8673,47.3627,47.6991,68200.0],["2016-12-02",47.6654,47.8336,47.3627,47.6991,75100.0],["2016-12-05",47.8673,48.0354,47.652,48.0354,103400.0],["2016-12-06",48.0691,48.3382,47.9143,48.1364,156200.0],["2016-12-07",48.1364,48.4055,48.1364,48.2709,82000.0],["2016-12-08",48.4055,48.4391,47.9009,47.9345,168600.0],["2016-12-09",48.0691,48.8428,47.8673,48.8091,122600.0],["2016-12-12",48.5064,50.0201,48.5064,49.7846,127900.0],["2016-12-13",49.9865,50.0537,49.3473,49.4482,67700.0],["2016-12-14",49.1119,49.4819,48.8764,48.9773,49100.0],["2016-12-15",49.0446,49.8519,48.2036,49.2128,199200.0],["2016-12-16",49.1455,50.3229,49.0446,49.8519,263000.0],["2016-12-19",49.7846,50.3228,49.4819,50.2556,97600.0],["2016-12-20",50.3228,50.491,49.5223,50.1547,153500.0],["2016-12-21",50.2219,50.4574,49.7846,49.7846,80600.0],["2016-12-22",49.4483,49.9528,49.2801,49.8856,57000.0],["2016-12-23",49.5155,50.121,49.5155,49.7846,37500.0],["2016-12-27",49.9192,50.0537,49.6501,49.7846,32900.0],["2016-12-28",49.8856,49.9528,49.4146,49.5155,38800.0],["2016-12-29",49.5155,50.0201,49.5155,49.6837,34100.0],["2016-12-30",49.7174,50.3229,49.011,49.5828,54900.0],["2017-01-03",49.9528,49.9865,49.1119,49.4482,83800.0],["2017-01-04",49.5155,49.9192,49.3137,49.5155,72500.0],["2017-01-05",49.5828,49.7846,48.9773,49.1792,54100.0],["2017-01-06",49.1791,49.5963,48.9437,49.4819,68900.0],["2017-01-09",49.381,49.7174,47.9682,48.0354,108200.0],["2017-01-10",47.9345,49.1119,47.9345,48.8428,53500.0],["2017-01-11",48.7755,49.2128,48.7082,48.8764,43000.0],["2017-01-12",48.7082,48.8091,47.9009,48.0691,41900.0],["2017-01-13",48.0354,49.0581,48.0354,48.54,41300.0],["2017-01-17",48.4727,48.7082,48.2709,48.3718,40700.0],["2017-01-18",48.4391,49.3137,48.3382,49.2464,59200.0],["2017-01-19",49.2464,49.6501,48.5064,48.9437,75000.0],["2017-01-20",48.91,49.2128,48.5737,48.9773,41000.0],["2017-01-23",48.9437,49.0446,48.614,48.7755,33000.0],["2017-01-24",48.7082,49.3137,48.6409,49.1119,40300.0],["2017-01-25",49.4146,49.6501,49.1455,49.1792,29200.0],["2017-01-26",49.1792,49.5155,49.0446,49.1792,35800.0],["2017-01-27",49.0782,49.3473,48.91,49.1119,26100.0],["2017-01-30",49.0782,49.0782,48.1027,48.1027,61000.0],["2017-01-31",48.0355,48.4055,47.8874,48.2373,54900.0],["2017-02-01",48.3718,49.0782,47.9009,47.9345,49400.0],["2017-02-02",47.9009,48.5064,47.8673,48.2036,57400.0],["2017-02-03",48.54,48.5737,48.2036,48.4727,31600.0],["2017-02-06",48.4391,48.9773,48.2373,48.7082,69600.0],["2017-02-07",48.7755,49.0446,48.1027,48.17,36600.0],["2017-02-08",48.1027,48.1027,47.4972,47.7663,44500.0],["2017-02-09",47.8336,48.4055,47.3627,48.3718,57500.0],["2017-02-10",48.4728,49.4146,48.2373,49.1792,126000.0],["2017-02-13",49.2128,49.5828,48.7418,48.8764,37400.0],["2017-02-14",48.8428,48.9773,48.54,48.8428,37000.0],["2017-02-15",48.7082,49.4146,48.5064,49.3473,52000.0],["2017-02-16",49.2801,49.5828,48.9437,49.2801,36100.0],["2017-02-17",49.3137,49.4146,48.7082,49.2128,81200.0],["2017-02-21",49.2801,49.7174,48.9437,49.2128,32700.0],["2017-02-22",49.0782,49.5492,48.9437,49.4819,52300.0],["2017-02-23",49.5492,49.8183,49.1119,49.6837,58100.0],["2017-02-24",49.4146,49.8183,49.1792,49.2128,46700.0],["2017-02-27",49.4166,49.4166,48.2279,48.7034,81900.0],["2017-02-28",48.3977,48.6694,48.092,48.2278,67200.0],["2017-03-01",48.6015,49.1449,48.4996,49.077,69700.0],["2017-03-02",49.0769,49.4166,48.7713,48.9071,37400.0],["2017-03-03",49.2128,49.2128,48.3298,48.7034,39900.0],["2017-03-06",48.4656,48.6015,48.092,48.092,42900.0],["2017-03-07",48.1599,48.4996,48.1599,48.2618,22300.0],["2017-03-08",48.4317,48.4317,47.5486,47.5486,40700.0],["2017-03-09",47.5146,47.9222,47.3788,47.4128,44800.0],["2017-03-10",47.7184,47.7184,47.3108,47.3788,36800.0],["2017-03-13",47.1071,47.8203,47.012,47.7524,69700.0],["2017-03-14",47.4467,48.3637,47.4467,48.126,43000.0],["2017-03-15",48.2279,48.975,48.0784,48.8732,78200.0],["2017-03-16",49.0769,49.2468,48.6354,48.8052,66100.0],["2017-03-17",48.4996,48.8392,48.1939,48.7034,180600.0],["2017-03-20",48.6694,48.6694,47.6505,47.6505,48500.0],["2017-03-21",47.8882,48.058,47.1071,47.1071,66800.0],["2017-03-22",47.1071,47.209,46.3938,46.6995,57800.0],["2017-03-23",46.4278,47.5486,46.3259,46.9372,33100.0],["2017-03-24",46.9712,47.175,46.5297,46.5976,34400.0],["2017-03-27",46.0542,46.8354,46.0542,46.7335,33000.0],["2017-03-28",46.4957,47.3448,46.2919,47.3108,58600.0],["2017-03-29",47.141,47.175,46.8354,47.0391,30600.0],["2017-03-30",47.0391,47.4467,46.7674,47.175,34100.0],["2017-03-31",47.2429,47.8543,47.0391,47.6165,53100.0],["2017-04-03",47.6505,47.7184,46.5637,46.8014,43300.0],["2017-04-04",46.6655,47.3448,46.5976,46.9712,38700.0],["2017-04-05",47.0052,47.3108,46.2444,46.4278,62900.0],["2017-04-06",46.292,46.4278,45.7825,46.3599,73600.0],["2017-04-07",46.224,47.1071,46.0202,46.9372,47300.0],["2017-04-10",46.9712,47.209,46.6316,47.1071,44500.0],["2017-04-11",47.0391,47.3788,46.9033,47.3448,33400.0],["2017-04-12",47.3109,47.5146,46.3123,47.2769,44600.0],["2017-04-13",47.209,47.209,46.4618,46.5637,32300.0],["2017-04-17",46.6316,47.1886,46.4957,47.141,25800.0],["2017-04-18",47.0052,47.175,46.7335,47.141,26500.0],["2017-04-19",47.2769,47.4807,47.175,47.2429,32500.0],["2017-04-20",47.3448,47.8203,47.2429,47.7184,32700.0],["2017-04-21",47.7524,48.0241,47.6844,47.8882,48300.0],["2017-04-24",48.4656,48.8392,46.3599,48.5675,51800.0],["2017-04-25",48.9071,49.1788,48.4316,48.4656,45800.0],["2017-04-26",48.4656,49.6543,48.4656,48.9411,52000.0],["2017-04-27",49.1109,49.2468,49.009,49.043,34400.0],["2017-04-28",49.1788,49.3147,48.9411,49.1788,68700.0],["2017-05-01",49.1788,49.1788,48.126,48.3297,30900.0],["2017-05-02",48.2279,48.7373,47.9562,48.2618,39700.0],["2017-05-03",48.0241,48.3977,47.5826,48.1599,39000.0],["2017-05-04",48.1939,48.1939,46.224,47.4807,33600.0],["2017-05-05",47.6844,47.6844,46.6655,46.9372,48400.0],["2017-05-08",46.9033,47.1071,46.2919,46.4278,35600.0],["2017-05-09",46.4618,46.4618,45.8165,46.0202,53000.0],["2017-05-10",45.8504,46.1221,45.4768,45.7485,60100.0],["2017-05-11",45.5108,45.7485,45.2051,45.6466,43000.0],["2017-05-12",45.6127,45.6806,45.0693,45.0693,36700.0],["2017-05-15",45.1032,45.6466,45.1032,45.6127,39500.0],["2017-05-16",45.5787,45.6127,45.1032,45.4089,47000.0],["2017-05-17",44.8994,45.3749,44.7976,45.0353,50500.0],["2017-05-18",44.8995,45.9863,44.8995,45.4429,40800.0],["2017-05-19",45.341,45.6466,44.9674,45.1372,56500.0],["2017-05-22",45.1712,45.7825,44.9674,45.2051,46900.0],["2017-05-23",45.1712,45.8165,45.1032,45.7146,36300.0],["2017-05-24",45.7485,45.8844,45.1712,45.4768,39200.0],["2017-05-25",45.5787,45.6806,45.1712,45.4768,31800.0],["2017-05-26",45.4089,45.8844,44.8859,45.7146,42800.0],["2017-05-30",45.7146,45.8175,45.3027,45.3714,30100.0],["2017-05-31",45.3714,45.7146,45.1311,45.6803,34700.0],["2017-06-01",45.7146,45.9891,45.3645,45.9548,40900.0],["2017-06-02",46.0235,46.9844,45.9548,46.298,51000.0],["2017-06-05",46.1607,46.6755,46.044,46.3667,36100.0],["2017-06-06",46.298,46.3323,45.6116,45.6459,32700.0],["2017-06-07",45.5773,46.2294,45.5773,45.9891,27800.0],["2017-06-08",46.0578,47.156,45.8519,46.5039,40300.0],["2017-06-09",46.7785,48.014,46.6069,47.6708,49700.0],["2017-06-12",47.5679,48.3572,46.9501,47.0874,57800.0],["2017-06-13",47.3276,47.5335,47.0187,47.4306,34800.0],["2017-06-14",47.3276,47.6708,47.1217,47.6708,33000.0],["2017-06-15",47.4992,47.9454,47.2933,47.4992,35900.0],["2017-06-16",47.1904,47.8424,47.1904,47.8424,142400.0],["2017-06-19",47.9454,47.9454,46.9501,47.1903,42600.0],["2017-06-20",47.156,47.156,46.4353,46.6755,36900.0],["2017-06-21",46.8471,46.8471,46.298,46.3667,30400.0],["2017-06-22",46.3667,46.7099,46.1264,46.298,37100.0],["2017-06-23",46.4696,46.7785,46.3323,46.4353,57900.0],["2017-06-26",46.6412,46.6412,46.2637,46.5039,31700.0],["2017-06-27",46.5726,46.8471,46.3667,46.6755,26600.0],["2017-06-28",46.9844,47.3825,46.8128,46.9364,25000.0],["2017-06-29",47.1903,47.2247,46.4353,47.156,28400.0],["2017-06-30",47.259,47.259,46.6412,46.8815,24800.0],["2017-07-03",47.2247,47.9454,47.156,47.3276,22400.0],["2017-07-05",47.362,47.5679,46.4696,47.2247,19600.0],["2017-07-06",47.1217,47.2247,46.6412,46.8128,22900.0],["2017-07-07",47.0874,47.7052,46.8128,47.5679,34100.0],["2017-07-10",47.5679,47.6708,47.0187,47.3276,36000.0],["2017-07-11",47.2933,47.2933,46.7442,47.0188,52100.0],["2017-07-12",47.156,47.5679,46.9501,47.1217,26800.0],["2017-07-13",47.156,47.4649,46.8815,47.3619,37500.0],["2017-07-14",47.362,47.7395,47.1903,47.4649,35600.0],["2017-07-17",47.4992,47.9797,47.0874,47.7738,40900.0],["2017-07-18",47.7051,48.1513,47.4306,47.9454,54800.0],["2017-07-19",48.014,48.4602,47.2933,48.0827,44400.0],["2017-07-20",48.1513,48.4945,47.8424,48.3916,39800.0],["2017-07-21",48.7348,48.872,48.3572,48.6661,57000.0],["2017-07-24",48.6661,48.7348,48.0827,48.1513,53700.0],["2017-07-25",48.4945,49.1123,48.4259,48.9407,54600.0],["2017-07-26",49.1466,49.1466,48.117,48.117,33700.0],["2017-07-27",48.2199,48.2199,47.7738,48.014,33500.0],["2017-07-28",48.0827,48.7691,48.0827,48.7348,25100.0],["2017-07-31",48.975,49.1466,48.3915,48.7004,57400.0],["2017-08-01",48.5631,48.9063,48.2199,48.8377,24000.0],["2017-08-02",48.975,49.1123,48.3572,48.4259,38400.0],["2017-08-03",49.2152,51.4804,49.2152,50.5537,121000.0],["2017-08-04",50.6567,50.794,49.3182,49.6271,51600.0],["2017-08-07",49.6614,49.6614,49.0436,49.1466,42100.0],["2017-08-08",49.3525,49.7644,49.1123,49.1809,30300.0],["2017-08-09",49.078,49.3182,48.7691,48.975,57900.0],["2017-08-10",48.975,49.1123,48.6661,48.7004,38500.0],["2017-08-11",48.7348,48.8377,48.22,48.5288,46900.0],["2017-08-14",48.7004,49.2496,48.4259,49.078,41300.0],["2017-08-15",49.1123,49.1123,48.7004,48.7348,22300.0],["2017-08-16",49.0093,49.3457,49.0093,49.1809,38000.0],["2017-08-17",49.1809,49.3182,48.9064,49.078,50900.0],["2017-08-18",48.8377,49.3868,48.8377,49.1466,62700.0],["2017-08-21",48.9407,49.2152,48.8377,49.0436,29800.0],["2017-08-22",49.078,49.3525,49.078,49.2152,32300.0],["2017-08-23",49.0436,49.7644,49.0093,49.4555,41500.0],["2017-08-24",49.73,49.73,49.0093,49.1123,23900.0],["2017-08-25",49.2495,49.5928,49.0093,49.5241,23700.0],["2017-08-28",49.5241,49.5241,48.7553,48.975,42400.0],["2017-08-29",48.7004,49.0093,48.5632,48.7348,53000.0],["2017-08-30",48.9083,49.2207,48.5612,49.0819,39900.0],["2017-08-31",48.9777,49.7761,48.9777,49.5678,41400.0],["2017-09-01",49.672,49.7761,49.186,49.2554,25800.0],["2017-09-05",49.2901,49.3249,47.9711,48.11,61700.0],["2017-09-06",48.2488,48.9083,48.1447,48.5265,50200.0],["2017-09-07",48.4571,48.4571,46.8603,47.5199,73300.0],["2017-09-08",47.3463,49.6719,47.3116,49.3943,54400.0],["2017-09-11",49.8802,51.2895,49.8802,50.4009,57300.0],["2017-09-12",50.4703,50.6092,49.8316,50.3315,48800.0],["2017-09-13",50.2968,50.2968,49.7414,50.0538,35400.0],["2017-09-14",50.0538,50.0538,49.6373,50.0191,34600.0],["2017-09-15",50.0538,50.1926,49.4637,49.5678,158700.0],["2017-09-18",49.8455,50.2621,49.4845,49.7067,93600.0],["2017-09-19",49.8802,50.4703,49.8802,49.9496,37500.0],["2017-09-20",49.915,50.4703,49.6581,50.1579,58500.0],["2017-09-21",50.3315,51.0951,50.0538,50.2621,39200.0],["2017-09-22",50.3662,50.8869,50.2621,50.5398,37500.0],["2017-09-25",50.5745,51.3034,50.5745,51.3034,54700.0],["2017-09-26",51.3034,51.3728,50.9563,51.1298,39000.0],["2017-09-27",51.477,52.6224,51.234,52.5877,74300.0],["2017-09-28",52.6224,53.1778,52.4142,53.1084,43700.0],["2017-09-29",53.2125,53.2125,52.4142,52.9696,42800.0],["2017-10-02",53.1431,54.4621,52.9348,54.4621,77800.0],["2017-10-03",54.4968,54.601,53.6291,54.5316,68500.0],["2017-10-04",54.5663,54.5663,53.9415,54.358,41100.0],["2017-10-05",54.7051,55.9547,54.2886,54.8092,42300.0],["2017-10-06",54.9828,55.2952,54.8092,55.2605,47700.0],["2017-10-09",55.2605,55.9547,55.2605,55.92,54500.0],["2017-10-10",56.1283,56.5448,55.92,56.4754,48300.0],["2017-10-11",56.7184,57.0308,56.3088,56.9613,51000.0],["2017-10-12",56.9614,57.6903,56.9266,57.3085,89700.0],["2017-10-13",57.3432,57.8291,57.2737,57.5514,54700.0],["2017-10-16",56.8225,57.1002,54.601,54.8787,141700.0],["2017-10-17",54.9134,55.4688,54.4621,54.7051,55900.0],["2017-10-18",55.0175,55.3993,54.601,55.3993,33700.0],["2017-10-19",55.1563,55.8506,55.1563,55.8159,35400.0],["2017-10-20",56.3365,56.3365,55.677,56.0241,54200.0],["2017-10-23",56.2324,56.2324,55.4688,55.8506,44300.0],["2017-10-24",56.1283,56.1283,55.3993,55.7117,40800.0],["2017-10-25",55.92,55.92,55.1564,55.5729,44600.0],["2017-10-26",55.9547,56.2671,55.6076,55.7117,40300.0],["2017-10-27",55.9894,56.6142,55.4341,56.6142,42400.0],["2017-10-30",56.6142,56.7184,55.6076,55.9894,64600.0],["2017-10-31",56.163,57.239,56.163,57.0655,100100.0],["2017-11-01",57.3432,57.3779,55.92,56.6142,75100.0],["2017-11-02",56.3365,56.8225,54.4621,56.3018,85200.0],["2017-11-03",56.3018,56.3713,55.3993,55.7465,72000.0],["2017-11-06",55.7465,56.0241,55.5729,55.92,25400.0],["2017-11-07",56.1977,56.6142,55.677,56.1977,54300.0],["2017-11-08",56.4754,56.8433,56.163,56.7184,46100.0],["2017-11-09",56.7184,56.9961,55.8159,56.5795,50700.0],["2017-11-10",56.5795,57.0308,56.406,56.6837,35600.0],["2017-11-13",56.6836,57.1349,55.9547,56.8225,49400.0],["2017-11-14",56.8225,57.2043,56.6698,57.0655,50300.0],["2017-11-15",56.8572,57.239,56.6489,56.8919,75100.0],["2017-11-16",57.239,57.4473,56.5101,56.5795,68400.0],["2017-11-17",56.6142,57.0308,56.406,56.8225,78700.0],["2017-11-20",56.9613,56.9613,56.4407,56.9613,27200.0],["2017-11-21",57.1002,57.8292,57.1002,57.482,92900.0],["2017-11-22",57.3779,57.968,56.9961,57.0655,37300.0],["2017-11-24",57.1696,57.239,56.8225,57.1002,40500.0],["2017-11-27",57.1696,57.4126,56.9613,56.9961,69100.0],["2017-11-28",57.239,57.8986,57.1349,57.7944,39900.0],["2017-11-29",57.9333,58.3151,57.239,57.7944,64000.0],["2017-11-30",58.215,58.215,57.2687,57.7243,57700.0],["2017-12-01",57.9696,57.9696,56.4275,57.8645,61800.0],["2017-12-04",58.25,58.25,57.1636,57.1986,130500.0],["2017-12-05",57.3037,57.5701,56.778,56.8481,44200.0],["2017-12-06",56.8481,56.9883,56.077,56.3574,86400.0],["2017-12-07",56.3925,56.743,55.9369,56.6729,48200.0],["2017-12-08",56.8131,56.8131,55.9369,56.1121,73200.0],["2017-12-11",56.2874,56.2874,55.4813,55.7967,32700.0],["2017-12-12",55.8318,56.2523,55.6775,55.9019,72500.0],["2017-12-13",55.9719,56.8832,55.9719,56.5327,66700.0],["2017-12-14",56.6378,56.6378,55.7266,55.7967,59000.0],["2017-12-15",55.7616,57.4089,55.7616,57.0233,192000.0],["2017-12-18",57.2687,58.3552,55.9369,56.9883,51100.0],["2017-12-19",56.9533,56.9533,55.6915,55.7967,53100.0],["2017-12-20",55.9719,56.007,55.2009,55.5864,45200.0],["2017-12-21",55.6915,56.4275,55.6214,56.0771,28800.0],["2017-12-22",56.2173,56.8131,55.9719,56.4276,32100.0],["2017-12-26",56.3925,56.9182,56.063,56.3574,20700.0],["2017-12-27",56.4976,57.0233,56.2523,56.3574,36200.0],["2017-12-28",56.5327,56.7079,56.1121,56.6729,37600.0],["2017-12-29",56.9533,56.9533,56.3574,56.3574,32900.0],["2018-01-02",56.3925,56.4626,54.8504,55.0256,63600.0],["2018-01-03",55.2008,55.5513,54.3246,54.4648,72400.0],["2018-01-04",54.7452,55.3761,54.605,55.1658,45700.0],["2018-01-05",55.2359,55.3761,54.7803,55.1308,28300.0],["2018-01-08",54.9905,55.306,54.577,54.9905,32600.0],["2018-01-09",54.9906,55.2569,54.4648,54.4999,67400.0],["2018-01-10",54.4648,54.9205,54.3597,54.7803,65200.0],["2018-01-11",54.7803,55.8668,54.7803,55.8317,38400.0],["2018-01-12",55.8317,55.9719,55.0256,55.7266,26100.0],["2018-01-16",55.8668,56.4275,55.2709,55.5163,31600.0],["2018-01-17",55.6214,56.4626,55.3761,56.2173,32600.0],["2018-01-18",56.2173,56.2173,55.6565,55.6565,17700.0],["2018-01-19",55.6214,56.3925,55.2709,56.3925,26500.0],["2018-01-22",56.3925,56.5327,55.8668,56.1121,28100.0],["2018-01-23",56.042,56.5677,55.7967,56.2173,14900.0],["2018-01-24",56.3925,56.4626,55.8318,55.9019,42100.0],["2018-01-25",55.9719,56.1822,55.1308,56.1121,82700.0],["2018-01-26",56.2523,56.2523,55.1307,55.7616,57200.0],["2018-01-29",55.6214,55.9719,54.8504,54.8504,42700.0],["2018-01-30",54.4298,55.6214,54.4298,55.306,92900.0],["2018-01-31",55.306,55.306,54.2896,54.4298,135300.0],["2018-02-01",54.2896,54.9415,54.1845,54.7803,26700.0],["2018-02-02",54.605,55.5163,54.4648,54.7102,34500.0],["2018-02-05",54.4298,55.2709,52.432,52.7825,47900.0],["2018-02-06",52.1867,52.6634,50.925,51.5558,127300.0],["2018-02-07",51.2054,52.5022,51.2054,52.2568,47800.0],["2018-02-08",52.2218,52.3269,51.0652,51.0652,54200.0],["2018-02-09",51.4157,52.1867,50.7147,51.2054,54400.0],["2018-02-12",51.2755,51.661,50.7848,51.2404,41300.0],["2018-02-13",51.0301,51.4857,50.8549,51.2404,32000.0],["2018-02-14",50.9951,51.7872,50.9951,51.626,50000.0],["2018-02-15",51.696,52.1166,51.2404,51.8362,26700.0],["2018-02-16",51.6259,52.7124,51.6259,52.1867,38400.0],["2018-02-20",51.9063,51.9414,51.0652,51.5208,51000.0],["2018-02-21",51.661,52.7124,51.3806,51.9764,47900.0],["2018-02-22",51.9764,52.8526,51.4507,51.626,20200.0],["2018-02-23",51.8713,52.5021,51.8362,52.5021,30900.0],["2018-02-26",52.4321,53.1681,51.5208,52.6073,24800.0],["2018-02-27",52.397,52.4951,50.9951,51.1703,63600.0],["2018-02-28",51.5601,52.198,50.5679,50.5679,47400.0],["2018-03-01",50.5325,51.6381,49.93,50.7096,43100.0],["2018-03-02",50.4261,51.3121,49.9655,51.1349,37100.0],["2018-03-05",51.0286,52.6941,51.0286,52.2334,43600.0],["2018-03-06",52.3043,52.4106,51.2058,52.3397,30800.0],["2018-03-07",52.0208,53.0484,51.6664,52.6941,32700.0],["2018-03-08",53.2965,53.6154,51.9853,53.58,45700.0],["2018-03-09",53.9698,54.8912,53.2965,54.395,38700.0],["2018-03-12",54.3596,54.8203,54.0052,54.6431,27200.0],["2018-03-13",54.962,55.1746,54.5368,54.7848,28900.0],["2018-03-14",54.9975,55.1746,54.5368,54.6077,28700.0],["2018-03-15",54.8912,55.0329,54.147,55.0329,29300.0],["2018-03-16",54.9266,55.6708,54.7848,55.1746,138100.0],["2018-03-19",55.1392,55.3164,54.6785,55.1746,27300.0],["2018-03-20",55.2455,55.3518,54.8911,55.1746,24400.0],["2018-03-21",55.1392,55.5999,54.8557,54.9266,51700.0],["2018-03-22",54.4305,55.2455,54.147,54.3242,31300.0],["2018-03-23",54.5368,55.1038,52.8358,53.1548,68100.0],["2018-03-26",53.7926,54.8911,53.4737,54.8911,49500.0],["2018-03-27",54.9266,55.0329,53.7926,54.0052,49700.0],["2018-03-28",54.0407,55.4936,53.9698,55.2101,30200.0],["2018-03-29",55.3518,55.3873,54.1824,54.4659,63500.0],["2018-04-02",54.4659,54.4659,52.4815,52.9776,46700.0],["2018-04-03",53.0485,54.4305,53.0485,54.2179,32800.0],["2018-04-04",53.5446,54.7848,53.5446,54.5368,26400.0],["2018-04-05",54.6077,54.8203,54.2887,54.5722,35400.0],["2018-04-06",54.0407,54.962,53.7218,54.147,56200.0],["2018-04-09",54.2533,54.5722,53.7926,54.0761,45300.0],["2018-04-10",54.3242,54.6431,53.828,54.4659,18700.0],["2018-04-11",54.1115,55.0329,54.1115,54.962,26200.0],["2018-04-12",54.9975,55.2101,54.7848,54.8911,21500.0],["2018-04-13",55.0683,55.1392,53.9698,54.8911,16100.0],["2018-04-16",55.0683,56.4007,54.1824,56.1314,26800.0],["2018-04-17",56.3441,56.663,55.6353,56.5213,31100.0],["2018-04-18",56.4858,56.9465,56.0251,56.6984,37000.0],["2018-04-19",56.663,57.6552,56.663,56.8402,61400.0],["2018-04-20",56.6275,57.5489,56.6275,57.1945,21300.0],["2018-04-23",57.2654,57.6198,57.1237,57.3717,20500.0],["2018-04-24",57.4071,58.0096,57.23,57.478,33500.0],["2018-04-25",57.4426,57.797,57.1591,57.1591,63700.0],["2018-04-26",57.3363,57.8324,57.0173,57.6552,12600.0],["2018-04-27",57.7261,58.0096,57.3363,57.7261,13100.0],["2018-04-30",57.8324,57.8324,56.6984,56.6984,29400.0],["2018-05-01",56.7338,57.3008,56.1669,57.23,17800.0],["2018-05-02",57.0173,57.0173,55.7416,56.0606,24100.0],["2018-05-03",56.1314,57.5135,55.3518,56.7339,29700.0],["2018-05-04",56.3795,57.478,56.344,56.4504,20900.0],["2018-05-07",56.5212,57.8324,56.5212,57.4426,16400.0],["2018-05-08",57.23,57.9033,56.911,57.7261,43800.0],["2018-05-09",57.9387,58.5057,57.2725,58.2576,14300.0],["2018-05-10",58.2576,58.9309,58.2576,58.3994,52300.0],["2018-05-11",58.4703,59.3207,58.4348,58.4703,21000.0],["2018-05-14",58.5057,58.5057,57.1945,57.1945,20600.0],["2018-05-15",57.1945,58.4348,54.1824,58.3639,23600.0],["2018-05-16",58.4702,59.3916,58.1513,58.8955,27800.0],["2018-05-17",58.9664,59.3562,58.8246,59.0727,27400.0],["2018-05-18",59.5688,61.2697,58.9167,59.3562,58400.0],["2018-05-21",59.6042,60.1003,59.179,60.1003,25400.0],["2018-05-22",60.2066,60.6673,59.7105,59.746,17500.0],["2018-05-23",59.8168,60.5964,59.4908,60.0294,15600.0],["2018-05-24",60.1003,60.9508,59.8169,60.6319,25000.0],["2018-05-25",60.6673,61.0217,60.3129,60.7736,19600.0],["2018-05-29",60.4901,60.9295,59.8877,60.7382,34100.0],["2018-05-30",60.9508,61.9785,60.9508,61.5887,30000.0],["2018-05-31",61.5886,61.8748,61.2668,61.5171,24400.0],["2018-06-01",61.8033,62.0536,61.4098,61.9821,28600.0],["2018-06-04",62.1609,62.8047,61.9105,62.6974,38700.0],["2018-06-05",62.7332,63.5915,62.2324,63.5558,76900.0],["2018-06-06",63.5915,63.7704,62.8405,63.4127,34700.0],["2018-06-07",63.1266,63.3412,62.3397,62.5543,34400.0],["2018-06-08",62.2682,63.2697,62.2682,62.5901,30000.0],["2018-06-11",62.8404,63.3054,62.3755,62.7331,27400.0],["2018-06-12",62.6974,62.9478,60.9806,62.0536,34800.0],["2018-06-13",62.5543,62.5901,61.839,62.0894,27100.0],["2018-06-14",62.2324,62.912,61.9105,62.7331,32000.0],["2018-06-15",62.447,62.8977,62.1609,62.7331,100700.0],["2018-06-18",62.7331,63.1266,62.1609,62.8762,30100.0],["2018-06-19",62.6616,63.4127,62.6616,63.1266,31000.0],["2018-06-20",63.4485,63.6988,62.9478,63.3769,37900.0],["2018-06-21",63.3054,63.3054,62.0536,62.1251,67900.0],["2018-06-22",62.3755,62.7332,61.696,61.9821,76800.0],["2018-06-25",61.9463,62.8762,61.1952,61.7675,49000.0],["2018-06-26",61.8033,62.5543,61.5171,61.9106,26500.0],["2018-06-27",61.9463,61.9463,60.3726,60.5157,33700.0],["2018-06-28",60.3369,61.4814,60.3011,61.0522,26600.0],["2018-06-29",61.0879,61.6602,60.5515,61.0879,32300.0],["2018-07-02",60.7303,61.9105,60.3726,61.8032,23500.0],["2018-07-03",61.6244,62.0178,61.5886,61.8032,11300.0],["2018-07-05",62.0178,62.2324,61.6602,62.1609,24200.0],["2018-07-06",62.1967,63.0908,62.1609,62.447,24900.0],["2018-07-09",62.5901,62.9477,62.1609,62.8047,26500.0],["2018-07-10",62.912,63.2696,61.9821,62.447,18400.0],["2018-07-11",62.2682,62.6259,62.0536,62.1251,14000.0],["2018-07-12",62.4828,62.5186,61.7317,62.2324,16500.0],["2018-07-13",62.0536,63.0908,62.0536,62.6616,12100.0],["2018-07-16",62.3397,63.4127,62.3397,63.2696,24400.0],["2018-07-17",63.1266,63.8061,62.8762,63.0193,16100.0],["2018-07-18",62.9835,63.52,62.9835,63.4485,16400.0],["2018-07-19",63.4842,64.0923,63.3412,64.0207,19900.0],["2018-07-20",64.1995,64.5214,63.4485,63.7704,43200.0],["2018-07-23",63.8061,64.0565,62.8762,62.9477,29700.0],["2018-07-24",63.1266,64.3784,63.1266,64.0923,29900.0],["2018-07-25",64.0207,64.8076,63.2339,64.7003,22500.0],["2018-07-26",64.5572,65.9521,64.4857,65.5587,34300.0],["2018-07-27",65.4514,65.6302,64.0923,64.0923,19000.0],["2018-07-30",64.3784,65.6302,64.0922,65.201,18900.0],["2018-07-31",65.201,65.7375,64.3068,65.5229,39200.0],["2018-08-01",65.8448,66.417,65.201,66.0236,17300.0],["2018-08-02",66.0594,68.098,65.809,67.0608,44700.0],["2018-08-03",66.0594,67.5258,65.5944,66.3097,19400.0],["2018-08-06",66.0951,66.5243,65.6302,65.9521,18900.0],["2018-08-07",66.3455,66.9535,65.809,66.0236,20100.0],["2018-08-08",66.3455,67.3112,65.4156,66.882,26500.0],["2018-08-09",67.025,67.4185,66.8319,67.1323,18000.0],["2018-08-10",66.882,67.955,66.3455,67.5615,28700.0],["2018-08-13",67.7403,67.9192,66.5601,67.6688,24800.0],["2018-08-14",67.8477,68.6703,67.5615,68.4199,20200.0],["2018-08-15",68.1695,69.3713,68.1695,68.5272,19800.0],["2018-08-16",68.7418,69.5644,68.2768,68.4914,23500.0],["2018-08-17",68.2769,69.2783,67.8834,68.706,50600.0],["2018-08-20",68.7418,69.1209,66.4528,67.6688,89800.0],["2018-08-21",67.7761,69.5644,67.7761,69.2783,43400.0],["2018-08-22",69.3141,69.3141,68.2768,68.5272,28500.0],["2018-08-23",68.3842,68.706,67.5973,68.1696,15500.0],["2018-08-24",68.4199,69.0637,67.9907,68.6345,13700.0],["2018-08-27",68.7418,69.3498,68.0265,68.5272,15300.0],["2018-08-28",68.6703,69.3784,66.5601,68.1338,9100.0],["2018-08-29",68.098,68.7418,68.098,68.563,12400.0],["2018-08-30",68.5272,69.2783,68.1338,68.7776,21500.0],["2018-08-31",68.7415,70.0399,68.7415,69.7513,30900.0],["2018-09-04",69.4267,70.0759,68.994,69.9317,40700.0],["2018-09-05",69.8956,70.8694,69.5349,70.653,29700.0],["2018-09-06",70.6891,71.9153,70.1481,70.9776,29400.0],["2018-09-07",71.0136,71.9153,70.3645,70.7972,32800.0],["2018-09-10",70.9415,71.0136,68.9579,69.1022,50400.0],["2018-09-11",68.9579,69.7153,68.0202,68.9579,39700.0],["2018-09-12",68.8136,69.03,68.489,68.5612,48800.0],["2018-09-13",68.6694,69.2464,68.453,68.994,28700.0],["2018-09-14",68.5972,70.3645,68.5972,69.4989,30300.0],["2018-09-17",69.1382,69.2104,67.5874,67.5874,41300.0],["2018-09-18",67.5153,68.2366,66.9382,67.1185,30100.0],["2018-09-19",67.0464,67.0464,65.9284,66.0366,57900.0],["2018-09-20",66.1448,66.5415,65.748,66.3972,48200.0],["2018-09-21",66.289,67.032,66.0005,66.289,240500.0],["2018-09-24",66.289,66.6136,65.4234,65.4956,38000.0],["2018-09-25",65.4956,65.4956,64.666,64.9906,35000.0],["2018-09-26",65.0989,65.0989,64.2333,64.5218,39900.0],["2018-09-27",64.4857,64.7021,63.6562,63.9808,54300.0],["2018-09-28",63.8366,64.7382,63.5841,64.63,65300.0],["2018-10-01",64.8247,64.9185,63.3244,63.4182,55400.0],["2018-10-02",63.31,63.952,62.9493,63.007,34300.0],["2018-10-03",63.1152,63.1152,61.8024,62.2064,34400.0],["2018-10-04",62.1992,63.6201,61.4057,61.99,35400.0],["2018-10-05",61.9539,61.9539,59.5231,61.1821,45700.0],["2018-10-08",61.1749,61.7952,61.0955,61.3047,32800.0],["2018-10-09",61.1605,62.5021,61.1605,62.1487,44700.0],["2018-10-10",61.9828,63.2523,61.586,62.1631,54100.0],["2018-10-11",62.3867,62.7041,60.4031,60.4031,53100.0],["2018-10-12",60.9224,62.2857,59.6313,60.5185,33400.0],["2018-10-15",60.5185,61.3408,58.7729,59.2995,40100.0],["2018-10-16",59.1841,60.9369,58.4627,60.7782,30700.0],["2018-10-17",60.6123,61.3624,59.6313,60.569,45400.0],["2018-10-18",60.4608,60.9224,59.9703,60.1795,21000.0],["2018-10-19",60.0352,61.3047,59.3355,60.4319,19800.0],["2018-10-22",60.4319,61.8457,59.6529,60.4969,25400.0],["2018-10-23",59.8621,61.348,59.4221,59.5447,36400.0],["2018-10-24",59.5519,60.2588,58.6647,58.809,28200.0],["2018-10-25",59.0903,61.7952,59.0903,59.9342,39200.0],["2018-10-26",59.3716,60.1578,57.7558,59.9054,28500.0],["2018-10-29",60.2949,61.6798,59.3067,60.7709,22800.0],["2018-10-30",60.7637,61.9034,60.1651,61.5283,18700.0],["2018-10-31",62.0333,63.4543,59.7611,60.0713,34800.0],["2018-11-01",60.4896,61.9467,60.129,60.5185,34800.0],["2018-11-02",60.7998,61.5716,59.9198,61.0379,26700.0],["2018-11-05",61.0234,63.0359,60.9657,61.889,39600.0],["2018-11-06",61.8962,62.8844,61.8962,62.6536,26100.0],["2018-11-07",62.7762,63.2306,62.1775,63.0359,19100.0],["2018-11-08",62.8844,64.0385,62.8844,63.6634,15800.0],["2018-11-09",63.6562,63.6562,62.4733,62.6031,28700.0],["2018-11-12",62.5887,63.4182,62.4588,62.6608,30200.0],["2018-11-13",62.7546,63.4182,62.0621,62.4805,23500.0],["2018-11-14",62.9998,62.9998,61.5716,62.4444,33700.0],["2018-11-15",62.2569,63.5047,62.2569,63.1585,29200.0],["2018-11-16",62.8123,63.7067,62.6103,63.3172,60800.0],["2018-11-19",63.4254,64.1828,62.6031,63.8221,57900.0],["2018-11-20",63.5552,64.0602,62.1342,63.447,15900.0],["2018-11-21",63.4543,63.4543,62.3146,62.6031,25500.0],["2018-11-23",62.2064,64.6444,62.2064,64.0602,17000.0],["2018-11-26",64.3487,64.731,63.1513,63.4831,47200.0],["2018-11-27",63.1224,64.2405,62.3362,62.6608,38200.0],["2018-11-28",62.5959,64.7166,62.3939,64.4208,24100.0],["2018-11-29",64.0601,64.9185,63.4398,63.6346,27200.0],["2018-11-30",63.6564,64.6464,63.489,63.9257,53000.0],["2018-12-03",64.2606,64.479,62.7465,64.2897,26100.0],["2018-12-04",63.8602,64.2242,61.6328,61.7565,34100.0],["2018-12-06",61.1378,62.5063,61.0286,62.1788,31600.0],["2018-12-07",62.1205,63.2488,61.6838,63.0814,63500.0],["2018-12-10",63.1614,63.4453,62.055,62.9576,45900.0],["2018-12-11",63.4016,63.4016,61.56,62.7247,23700.0],["2018-12-12",63.0887,63.9767,62.3826,63.3871,27500.0],["2018-12-13",63.4744,63.7438,62.2151,62.4626,38900.0],["2018-12-14",62.1496,62.5645,61.5964,62.3243,24200.0],["2018-12-17",62.055,62.9358,61.1742,61.3343,72600.0],["2018-12-18",61.5455,62.0186,60.6283,60.9049,37300.0],["2018-12-19",60.9049,62.7902,60.49,61.0286,30900.0],["2018-12-20",61.0359,61.3416,60.2862,60.4099,31700.0],["2018-12-21",60.3298,61.0723,59.369,59.4199,126100.0],["2018-12-24",58.7939,58.8231,57.0833,57.0833,22400.0],["2018-12-26",57.0324,59.3617,56.865,59.2744,36900.0],["2018-12-27",58.692,59.2234,57.3672,59.2088,43800.0],["2018-12-28",59.318,60.3953,57.6074,59.6238,31600.0],["2018-12-31",59.631,59.8931,59.1724,59.551,43500.0],["2019-01-02",58.9468,59.4927,58.2698,58.925,39800.0],["2019-01-03",58.6411,59.8058,58.0151,58.2116,39900.0],["2019-01-04",58.5974,59.6529,58.5974,59.6529,40800.0],["2019-01-07",59.3908,59.3908,58.0151,58.0151,37000.0],["2019-01-08",58.1315,58.2334,56.6684,58.0005,67400.0],["2019-01-09",58.1606,59.0924,56.4719,58.2262,58700.0],["2019-01-10",58.0223,59.0778,56.8285,58.7357,37700.0],["2019-01-11",58.5319,58.5974,57.8695,58.3426,39700.0],["2019-01-14",58.0442,58.6775,57.3672,57.935,22600.0],["2019-01-15",57.9423,58.4591,57.5565,58.3572,37900.0],["2019-01-16",58.51,59.6966,57.9059,59.5655,33900.0],["2019-01-17",59.3544,60.8612,59.3544,60.1187,38100.0],["2019-01-18",60.1406,61.1451,60.0896,60.5118,32400.0],["2019-01-22",60.1333,60.8685,59.8421,60.0605,23600.0],["2019-01-23",60.1479,60.6793,59.733,59.9804,12700.0],["2019-01-24",59.9804,60.2279,59.6165,60.2279,8300.0],["2019-01-25",60.4099,60.4681,59.5,60.2643,7700.0],["2019-01-28",60.126,60.8467,59.369,59.7839,14000.0],["2019-01-29",59.7621,60.6064,58.5173,58.6629,26100.0],["2019-01-30",58.7939,59.7984,58.7939,59.3253,35800.0],["2019-01-31",59.4272,60.308,59.2307,59.9149,27100.0],["2019-02-01",59.9077,60.1333,59.4418,59.995,19300.0],["2019-02-04",60.0023,61.1451,60.0023,61.1451,16700.0],["2019-02-05",61.3635,61.3635,60.3881,60.8394,34200.0],["2019-02-06",60.8321,62.0987,60.8321,61.7129,22200.0],["2019-02-07",61.5891,62.55,61.3926,62.2879,53300.0],["2019-02-08",62.1788,62.5937,61.9458,62.5427,19300.0],["2019-02-11",62.5209,62.9285,62.0332,62.7902,22300.0],["2019-02-12",62.8193,63.984,62.8193,63.9257,25300.0],["2019-02-13",63.933,64.9448,63.4381,64.8793,30600.0],["2019-02-14",64.741,65.5636,64.4572,64.6464,41000.0],["2019-02-15",64.9521,65.8766,64.9521,65.4617,38800.0],["2019-02-19",65.469,66.67,65.469,66.67,46900.0],["2019-02-20",66.67,68.4024,66.67,67.922,74500.0],["2019-02-21",68.0458,68.366,67.0631,67.6527,33800.0],["2019-02-22",67.842,68.1622,66.9757,67.5508,17100.0],["2019-02-25",67.558,68.0603,67.3324,67.4998,25000.0],["2019-02-26",67.2451,68.1986,66.6409,67.347,29300.0],["2019-02-27",67.6964,68.053,66.8083,67.5872,26700.0],["2019-02-28",67.4917,67.4917,65.1642,65.5974,46900.0],["2019-03-01",65.9351,65.9351,64.7897,65.4285,56800.0],["2019-03-04",65.3477,66.2655,64.8631,65.0173,61100.0],["2019-03-05",64.9806,64.9806,64.239,64.2978,81700.0],["2019-03-06",64.195,65.3037,63.5782,63.6076,38800.0],["2019-03-07",63.9013,63.9086,62.587,62.587,31300.0],["2019-03-08",62.4107,62.9174,62.3153,62.33,26000.0],["2019-03-11",62.4108,64.3345,62.2052,64.3345,26200.0],["2019-03-12",64.4666,64.8117,63.3286,63.7471,28000.0],["2019-03-13",64.0481,64.6796,63.1597,63.4974,25400.0],["2019-03-14",63.7177,63.8866,63.3433,63.681,12600.0],["2019-03-15",63.8058,65.0026,63.2625,64.5254,130600.0],["2019-03-18",64.4152,65.4432,63.8866,65.3991,67000.0],["2019-03-19",65.4358,65.4358,63.8205,63.916,22500.0],["2019-03-20",63.916,65.3624,63.7324,63.9233,45900.0],["2019-03-21",63.7324,65.5019,63.3873,64.7163,43600.0],["2019-03-22",64.6722,65.3331,63.3506,63.3506,49500.0],["2019-03-25",63.7177,64.0408,62.8587,63.703,59800.0],["2019-03-26",64.0554,64.4446,63.3726,64.3859,28500.0],["2019-03-27",64.5768,65.4579,64.2244,65.1348,34900.0],["2019-03-28",65.0908,65.4505,63.8352,64.8778,25600.0],["2019-03-29",64.988,65.1862,63.9453,63.982,50400.0],["2019-04-01",64.4373,65.032,63.8792,64.8998,32900.0],["2019-04-02",64.9586,65.3477,64.2831,64.9512,49200.0],["2019-04-03",65.3257,66.0085,63.1303,65.9425,69800.0],["2019-04-04",66.0085,66.5298,65.8103,66.5225,27200.0],["2019-04-05",66.7134,67.668,66.4932,67.6239,31700.0],["2019-04-08",67.2788,67.3889,65.2082,65.8984,40300.0],["2019-04-09",65.6414,66.5445,64.9365,65.1568,32400.0],["2019-04-10",65.1642,66.8162,65.0173,66.6474,42000.0],["2019-04-11",66.5813,67.6533,66.5813,67.1026,25100.0],["2019-04-12",67.6386,67.6386,66.8823,67.1246,19500.0],["2019-04-15",67.4403,67.4477,66.2508,66.5666,23200.0],["2019-04-16",66.8456,67.9176,66.8456,67.8442,26700.0],["2019-04-17",68.2039,68.2039,67.1099,67.7046,36100.0],["2019-04-18",67.4256,68.4022,67.2201,67.5872,28300.0],["2019-04-22",67.3008,67.5651,66.2288,67.0145,50100.0],["2019-04-23",67.1026,67.7707,66.8603,67.2494,60500.0],["2019-04-24",67.3082,68.0571,67.1466,67.8221,23200.0],["2019-04-25",67.5725,67.9837,66.5372,67.7854,28000.0],["2019-04-26",67.2421,68.4095,66.596,68.1452,23500.0],["2019-04-29",68.226,68.8427,68.226,68.784,18900.0],["2019-04-30",68.6298,68.8207,68.0938,68.226,59500.0],["2019-05-01",68.2333,69.2392,67.198,68.8354,62300.0],["2019-05-02",68.3508,69.0263,67.433,68.4315,29400.0],["2019-05-03",68.3802,69.8707,68.3802,69.6651,29200.0],["2019-05-06",68.8134,70.3993,68.8134,70.2892,30800.0],["2019-05-07",70.0763,70.5388,69.1878,69.577,28600.0],["2019-05-08",69.2906,69.8266,68.3728,68.4242,26500.0],["2019-05-09",68.226,69.2172,67.712,68.6959,41700.0],["2019-05-10",68.4389,69.8119,68.0865,69.342,32300.0],["2019-05-13",68.4315,68.8721,67.6239,67.7928,30700.0],["2019-05-14",67.8221,68.2774,67.433,67.9763,27500.0],["2019-05-15",67.6092,68.1379,67.4477,67.8515,18600.0],["2019-05-16",68.1232,68.7032,67.7781,68.3214,23400.0],["2019-05-17",67.9616,68.4316,66.6841,67.5945,65000.0],["2019-05-20",67.3742,68.7913,67.3449,68.5931,21300.0],["2019-05-21",68.806,69.2613,68.4536,69.0997,19200.0],["2019-05-22",69.0703,69.5917,68.8721,69.2466,17900.0],["2019-05-23",68.7473,68.806,67.8955,68.6151,31200.0],["2019-05-24",68.8354,69.2245,68.2113,68.6371,33200.0],["2019-05-28",68.5931,69.1585,68.1525,68.4169,30000.0],["2019-05-29",67.9763,68.762,67.4991,67.8295,24700.0],["2019-05-30",68.27,68.5343,67.5945,68.0057,32700.0],["2019-05-31",67.6131,67.9464,67.0577,67.4946,45800.0],["2019-06-03",67.4946,68.5315,66.7466,68.5315,49000.0],["2019-06-04",68.9167,69.5314,67.7983,68.6723,96000.0],["2019-06-05",68.7611,69.4055,68.3316,68.5834,44300.0],["2019-06-06",68.7686,69.3611,68.2871,69.0426,33700.0],["2019-06-07",69.0944,69.9462,69.0944,69.3463,43200.0],["2019-06-10",69.4425,69.8425,68.539,69.0648,28000.0],["2019-06-11",69.3537,69.6129,68.7908,69.1611,26400.0],["2019-06-12",69.1389,70.0795,68.9315,69.4425,34600.0],["2019-06-13",69.8795,70.2276,69.5092,70.198,28200.0],["2019-06-14",70.3609,71.1831,70.0573,70.6942,29700.0],["2019-06-17",71.0497,71.1164,70.1832,70.6128,33600.0],["2019-06-18",70.8497,71.6867,70.8497,71.5682,22300.0],["2019-06-19",71.8941,72.5903,71.5089,72.3311,27500.0],["2019-06-20",72.7087,73.1383,72.0718,72.8791,27800.0],["2019-06-21",72.4496,73.0273,70.7757,70.8053,77900.0],["2019-06-24",70.9683,71.4719,70.2424,70.2498,28500.0],["2019-06-25",70.1906,70.7387,69.761,70.2647,27700.0],["2019-06-26",70.5831,71.0275,68.2945,68.2945,66300.0],["2019-06-27",68.4575,69.5536,68.2501,69.5536,39800.0],["2019-06-28",69.3907,70.709,69.3536,70.4572,88000.0],["2019-07-01",70.872,70.872,69.7462,70.635,92900.0],["2019-07-02",70.635,71.62,70.0647,70.9312,32800.0],["2019-07-03",71.1016,72.0274,71.1016,71.4571,14800.0],["2019-07-05",71.3164,72.0792,71.0275,72.0792,23600.0],["2019-07-08",71.9607,72.331,71.4497,72.1014,34800.0],["2019-07-09",72.0422,72.4347,71.6422,72.2125,31200.0],["2019-07-10",72.4496,72.7236,71.8719,72.0126,20400.0],["2019-07-11",72.0348,72.5754,70.7683,70.9312,25200.0],["2019-07-12",71.2053,71.62,70.6572,71.2719,29300.0],["2019-07-15",71.2941,71.4349,70.5461,70.8868,17100.0],["2019-07-16",70.7757,71.6274,70.5165,71.5015,34400.0],["2019-07-17",71.4793,71.62,71.1534,71.2275,34600.0],["2019-07-18",70.8497,71.4126,70.235,71.4052,27600.0],["2019-07-19",71.2127,71.8126,70.2499,70.7091,34600.0],["2019-07-22",70.7831,71.0349,70.0943,70.4128,16300.0],["2019-07-23",70.7016,70.8201,69.9091,70.7979,26600.0],["2019-07-24",70.6498,71.8052,70.235,71.6867,34000.0],["2019-07-25",71.62,72.1903,71.072,71.6126,39000.0],["2019-07-26",71.6571,73.4346,71.4423,73.3679,38100.0],["2019-07-29",73.1605,74.1678,73.0717,73.405,60900.0],["2019-07-30",73.4568,74.6418,73.4568,74.39,61900.0],["2019-07-31",74.2937,75.7972,73.0717,73.0717,85000.0],["2019-08-01",72.7014,74.3678,71.1682,72.1533,55400.0],["2019-08-02",71.7459,72.6273,71.2127,71.8052,59200.0],["2019-08-05",71.109,72.1829,69.0278,69.7166,53200.0],["2019-08-06",70.0277,71.0201,69.2722,70.5683,36600.0],["2019-08-07",69.9758,70.7683,69.5166,69.9536,70200.0],["2019-08-08",70.5683,71.4719,70.3387,70.3609,79400.0],["2019-08-09",70.2869,71.0349,69.7832,70.5979,90400.0],["2019-08-12",70.1758,70.8127,69.5092,69.7536,36800.0],["2019-08-13",69.7314,70.9386,69.287,70.7905,33900.0],["2019-08-14",69.9239,70.5831,69.0944,69.8351,44400.0],["2019-08-15",69.8869,70.5905,69.45,70.2498,42600.0],["2019-08-16",70.5461,72.0866,70.5461,72.0052,37900.0],["2019-08-19",72.8051,73.168,72.1089,72.8051,34700.0],["2019-08-20",72.3681,73.1606,71.8496,71.8496,37400.0],["2019-08-21",71.9903,72.5384,71.8422,72.4347,34700.0],["2019-08-22",72.4273,72.5532,71.8644,72.1533,22300.0],["2019-08-23",72.0422,72.5162,69.1389,69.4425,85500.0],["2019-08-26",70.235,71.3534,69.998,71.2867,24100.0],["2019-08-27",71.5163,71.7459,70.5461,70.7757,32400.0],["2019-08-28",70.3387,71.383,69.9388,71.1682,45200.0],["2019-08-29",71.6126,72.768,71.4052,72.3014,37100.0],["2019-08-30",72.5182,72.7051,71.4642,72.0921,26300.0],["2019-09-03",71.4567,72.6827,70.7989,71.2399,49500.0],["2019-09-04",71.98,72.6453,70.896,72.578,54900.0],["2019-09-05",73.034,74.4468,72.8621,73.5722,50900.0],["2019-09-06",73.5573,74.402,73.0639,73.5797,58300.0],["2019-09-09",73.9236,74.1777,72.8845,73.6545,61600.0],["2019-09-10",73.6993,74.6188,72.6528,74.2973,51800.0],["2019-09-11",74.2599,76.8763,74.2599,76.8389,48700.0],["2019-09-12",76.8987,76.9511,75.0299,75.5009,68700.0],["2019-09-13",75.9045,76.2409,75.1794,75.4261,40200.0],["2019-09-16",74.9925,75.6803,74.8879,75.4934,34400.0],["2019-09-17",75.9494,76.7044,75.1271,76.6147,40100.0],["2019-09-18",76.4353,76.8464,74.9776,75.4934,63400.0],["2019-09-19",75.6205,76.7044,75.3588,75.4261,42800.0],["2019-09-20",75.4934,76.4577,74.5963,76.2185,183100.0],["2019-09-23",76.0989,76.2633,75.3738,75.4261,79600.0],["2019-09-24",76.0839,76.5773,75.0673,75.3588,74800.0],["2019-09-25",75.4859,77.2202,74.9776,76.9137,75200.0],["2019-09-26",76.7792,77.3024,76.1139,76.3979,24200.0],["2019-09-27",76.4577,77.7135,76.1736,76.7193,69900.0],["2019-09-30",76.809,77.1454,75.7027,75.7475,63700.0],["2019-10-01",76.0465,76.7044,74.5739,74.8804,96100.0],["2019-10-02",74.1628,74.5739,73.2134,73.8413,71600.0],["2019-10-03",73.8936,74.1403,73.2956,73.8039,119900.0],["2019-10-04",74.0581,75.0449,74.0581,74.9701,40000.0],["2019-10-07",74.544,75.2841,74.4468,74.5963,57400.0],["2019-10-08",74.2674,74.2674,72.8247,73.6918,59200.0],["2019-10-09",74.3422,74.387,73.3181,73.5049,40300.0],["2019-10-10",73.2807,73.931,73.1984,73.3853,40900.0],["2019-10-11",74.1329,74.8281,73.4676,73.4975,34200.0],["2019-10-14",73.6769,73.7741,73.0863,73.4526,23300.0],["2019-10-15",73.3554,74.4468,73.2882,73.5573,81200.0],["2019-10-16",73.0789,73.946,72.6901,73.7217,41700.0],["2019-10-17",73.9908,74.5291,73.8488,74.23,37300.0],["2019-10-18",74.0133,74.7832,73.9236,74.6188,26300.0],["2019-10-21",75.1944,75.6877,74.6487,75.2318,32600.0],["2019-10-22",75.1271,75.1271,74.3945,74.5889,33100.0],["2019-10-23",74.5515,75.5233,74.5515,75.4485,42000.0],["2019-10-24",75.5906,75.5906,74.1852,74.387,24500.0],["2019-10-25",74.2899,74.4992,73.8413,74.0731,21400.0],["2019-10-28",74.2749,75.2915,74.1254,74.6337,45700.0],["2019-10-29",74.5664,75.8223,74.5664,75.157,48500.0],["2019-10-30",75.0299,76.054,74.3796,76.054,23500.0],["2019-10-31",71.0904,73.632,66.1193,72.6602,84400.0],["2019-11-01",73.4377,74.0058,72.6752,73.333,34500.0],["2019-11-04",73.5647,73.5797,72.2566,72.5257,45600.0],["2019-11-05",72.6677,73.4227,72.3762,72.9966,32200.0],["2019-11-06",73.0788,73.8413,72.7424,73.49,34200.0],["2019-11-07",73.8563,74.2899,73.176,73.6993,51600.0],["2019-11-08",73.6395,74.0805,73.1611,73.8264,29300.0],["2019-11-11",73.6769,74.0581,73.4227,73.8937,24100.0],["2019-11-12",74.1927,74.6262,73.7367,73.8862,36400.0],["2019-11-13",73.6993,74.0506,73.2732,73.2807,59400.0],["2019-11-14",73.5423,73.5423,72.4659,72.9742,40300.0],["2019-11-15",73.4227,73.4227,72.7873,73.0041,63500.0],["2019-11-18",72.9144,74.0955,72.7275,72.8322,21400.0],["2019-11-19",72.9443,73.8862,72.8023,72.877,51300.0],["2019-11-20",72.8621,73.4601,72.2192,72.4285,41000.0],["2019-11-21",72.6154,72.6154,71.4193,72.1669,41200.0],["2019-11-22",72.4135,72.7051,71.509,71.8604,47900.0],["2019-11-25",72.3238,74.1628,72.1967,73.2732,57400.0],["2019-11-26",73.4078,74.4767,73.4078,74.245,42500.0],["2019-11-27",74.3646,74.4094,73.8862,73.9535,36900.0],["2019-11-29",73.9534,74.0892,73.4103,73.6668,16900.0],["2019-12-02",73.614,73.8327,72.7464,72.8143,52900.0],["2019-12-03",72.5126,73.0482,72.2033,72.8822,45000.0],["2019-12-04",73.2142,73.5385,72.1429,72.241,70000.0],["2019-12-05",72.4522,72.4522,71.6224,72.0373,58000.0],["2019-12-06",72.6182,72.7917,72.0826,72.2787,86700.0],["2019-12-09",72.5352,72.7766,71.7204,72.2636,77000.0],["2019-12-10",72.4673,72.8143,72.0524,72.241,24900.0],["2019-12-11",72.1127,72.1127,71.3055,71.6903,38900.0],["2019-12-12",71.9241,72.5427,71.8713,72.0599,88500.0],["2019-12-13",72.1806,72.6333,71.8185,72.3164,50900.0],["2019-12-16",72.5805,72.9878,72.2561,72.3315,61700.0],["2019-12-17",72.4371,73.0708,72.3919,73.0105,73900.0],["2019-12-18",73.2519,73.3876,70.5662,71.3206,160500.0],["2019-12-19",71.4715,72.7691,70.4757,72.7691,94900.0],["2019-12-20",72.9878,73.018,71.5318,72.256,325900.0],["2019-12-23",72.2636,72.2636,70.355,70.6266,45100.0],["2019-12-24",70.6115,70.619,70.2418,70.4078,31100.0],["2019-12-26",70.5738,70.6115,70.0608,70.4304,32300.0],["2019-12-27",70.4153,70.4153,69.6157,69.7439,41000.0],["2019-12-30",69.9024,70.1211,69.5101,69.8873,51400.0],["2019-12-31",69.8118,70.1287,69.5101,69.8043,76200.0],["2020-01-02",70.0834,70.0985,69.2762,69.9929,54100.0],["2020-01-03",69.4044,70.6115,69.2837,70.3474,71600.0],["2020-01-06",70.1287,70.8906,69.6383,70.6945,69700.0],["2020-01-07",70.6568,70.702,70.2267,70.5059,46300.0],["2020-01-08",70.5059,71.2603,70.5059,70.9208,73700.0],["2020-01-09",71.1018,71.5318,70.7322,70.8604,66700.0],["2020-01-10",70.8982,71.2075,69.8269,70.1438,54400.0],["2020-01-13",70.008,70.9208,70.0004,70.6794,34100.0],["2020-01-14",70.4832,70.9811,70.1211,70.6492,44700.0],["2020-01-15",70.4455,71.0415,70.4455,70.868,54700.0],["2020-01-16",71.2678,71.4564,70.6039,71.2376,50200.0],["2020-01-17",71.6752,72.2033,71.3583,72.0222,38300.0],["2020-01-21",71.5997,71.9996,71.1924,71.4866,39500.0],["2020-01-22",71.6299,72.3692,71.6299,72.2259,49700.0],["2020-01-23",72.0071,72.1882,70.355,71.562,108000.0],["2020-01-24",71.7959,71.7959,70.6115,70.9962,28800.0],["2020-01-27",70.189,71.381,69.5251,70.8529,26900.0],["2020-01-28",71.1169,71.7506,70.7624,70.8831,29900.0],["2020-01-29",71.1848,71.7205,70.1664,70.272,56300.0],["2020-01-30",70.008,71.132,69.9627,70.9811,53700.0],["2020-01-31",70.8453,71.215,69.4044,69.4648,52200.0],["2020-02-03",69.661,70.2343,69.661,69.9401,63400.0],["2020-02-04",70.5587,70.5964,69.5478,69.6534,36900.0],["2020-02-05",70.2494,71.1547,70.0532,70.9962,36300.0],["2020-02-06",71.298,71.4111,70.536,70.7397,30200.0],["2020-02-07",70.6266,70.9132,70.0834,70.1966,24800.0],["2020-02-10",70.0834,70.6869,70.0834,70.5738,31000.0],["2020-02-11",70.7473,71.298,70.3022,70.8906,30200.0],["2020-02-12",71.2075,71.2075,69.8797,70.5511,49100.0],["2020-02-13",70.3474,71.1697,70.2871,71.0264,24100.0],["2020-02-14",70.9887,71.3508,70.7397,71.132,19700.0],["2020-02-18",70.868,71.3055,70.5662,71.0717,17000.0],["2020-02-19",71.1018,71.1018,70.0231,70.0231,50600.0],["2020-02-20",70.1438,70.6266,69.5176,70.0306,48400.0],["2020-02-21",70.0759,71.132,69.6609,70.6492,41500.0],["2020-02-24",69.1555,70.355,68.9065,70.3474,44400.0],["2020-02-25",70.106,70.6115,68.3634,68.3709,44200.0],["2020-02-26",68.5671,69.0423,67.4204,68.2729,50400.0],["2020-02-27",68.1144,68.1144,64.1463,64.1463,97900.0],["2020-02-28",62.2935,62.8806,59.5791,60.0366,117900.0],["2020-03-02",60.2349,63.2085,60.2349,63.0331,110600.0],["2020-03-03",62.7281,63.2847,61.2947,61.714,39600.0],["2020-03-04",62.3545,63.9175,61.7216,63.7422,43700.0],["2020-03-05",62.3469,62.4155,60.0442,61.1651,108300.0],["2020-03-06",59.48,62.4384,59.48,62.1715,51000.0],["2020-03-09",58.9005,59.0073,56.2014,57.0782,79600.0],["2020-03-10",58.6947,58.6947,54.7985,57.4137,93900.0],["2020-03-11",56.0337,57.9322,55.4466,57.2612,95300.0],["2020-03-12",54.1809,56.7199,51.6724,52.1298,138500.0],["2020-03-13",54.4325,58.3592,52.999,58.3592,157000.0],["2020-03-16",52.9152,57.6653,51.8401,54.8671,111200.0],["2020-03-17",55.1263,60.0595,55.1263,58.9691,131100.0],["2020-03-18",56.0718,57.9627,52.7779,56.4911,125300.0],["2020-03-19",56.0108,60.1891,56.0108,57.1164,120100.0],["2020-03-20",56.8571,57.9398,49.9034,51.6647,223600.0],["2020-03-23",50.6354,54.5392,50.0102,52.5111,150900.0],["2020-03-24",54.0055,57.0935,54.0055,57.0096,114400.0],["2020-03-25",56.758,59.3351,55.1568,57.612,99600.0],["2020-03-26",58.1609,61.0126,57.2612,60.6237,71800.0],["2020-03-27",59.0988,60.7686,57.1087,58.4049,50100.0],["2020-03-30",59.3885,64.0472,58.6413,63.4906,62100.0],["2020-03-31",62.2859,64.4132,61.5387,64.375,83700.0],["2020-04-01",62.0495,63.4067,58.8319,60.0824,73700.0],["2020-04-02",59.2208,62.2325,58.4659,60.9592,46700.0],["2020-04-03",60.151,60.151,57.8178,58.8396,53100.0],["2020-04-06",60.3264,62.4155,59.846,61.653,56800.0],["2020-04-07",63.2161,64.3522,59.297,59.7087,58900.0],["2020-04-08",61.3786,61.3862,58.8548,59.7469,60100.0],["2020-04-09",61.2261,64.7486,60.9439,64.0548,56000.0],["2020-04-13",63.3228,63.3228,61.47,62.3621,34200.0],["2020-04-14",64.497,64.802,62.0343,62.6061,34200.0],["2020-04-15",60.1967,61.8589,59.3961,60.1357,59200.0],["2020-04-16",59.9832,60.9668,58.0618,60.6237,77900.0],["2020-04-17",62.2173,64.2226,60.8753,63.8947,56500.0],["2020-04-20",62.2249,63.3076,61.4777,62.8654,43500.0],["2020-04-21",60.8677,62.2249,60.8296,61.3404,45800.0],["2020-04-22",62.202,63.1703,61.47,61.9961,42800.0],["2020-04-23",62.1258,63.0865,61.7217,62.1715,65100.0],["2020-04-24",62.7129,63.7269,61.6225,62.9035,65300.0],["2020-04-27",63.2847,65.6102,61.9657,64.9469,61500.0],["2020-04-28",66.3651,67.0513,65.3586,65.9381,36600.0],["2020-04-29",68.5076,69.4073,66.9751,69.0642,108800.0],["2020-04-30",67.28,67.28,63.9862,64.1387,62800.0],["2020-05-01",62.5222,62.5222,59.2741,59.9299,59000.0],["2020-05-04",58.9539,60.578,58.2143,59.8689,50300.0],["2020-05-05",61.1117,62.1334,60.3492,60.5856,47400.0],["2020-05-06",60.9058,60.9058,58.7175,58.87,90200.0],["2020-05-07",59.7469,59.8612,57.5433,58.6413,61700.0],["2020-05-08",60.0595,60.9668,59.2208,60.5932,42200.0],["2020-05-11",59.6554,60.2272,58.4049,58.6489,57800.0],["2020-05-12",58.5727,58.5727,56.0947,56.1252,88600.0],["2020-05-13",55.5609,56.3691,54.9738,55.5228,72400.0],["2020-05-14",54.6612,55.8659,53.6776,55.6753,61200.0],["2020-05-15",55.3932,57.5815,54.4859,57.4137,113800.0],["2020-05-18",59.2589,60.9668,58.4888,59.3428,88600.0],["2020-05-19",58.5727,59.7698,57.1774,57.3909,46500.0],["2020-05-20",58.5345,59.1598,57.4137,58.6184,60200.0],["2020-05-21",58.809,59.0988,57.9475,58.4278,54800.0],["2020-05-22",58.6642,59.8613,58.4431,59.6783,36700.0],["2020-05-26",61.836,61.836,59.0912,59.3656,43200.0],["2020-05-27",60.517,61.8665,59.5334,61.3328,51200.0],["2020-05-28",62.324,62.324,59.846,60.0366,54800.0],["2020-05-29",59.6895,59.6895,58.2087,58.8026,61300.0],["2020-06-01",58.5557,59.3425,58.1007,58.1007,59700.0],["2020-06-02",58.4246,59.5584,57.3988,58.0853,40800.0],["2020-06-03",58.9183,60.9699,58.6946,59.3888,54200.0],["2020-06-04",58.8874,59.9903,58.7486,59.8515,42800.0],["2020-06-05",62.042,63.0986,60.939,61.8106,63400.0],["2020-06-08",62.9829,63.7542,62.1654,62.7824,51200.0],["2020-06-09",61.8106,63.0677,60.7153,61.9571,47100.0],["2020-06-10",61.4326,61.6255,59.2962,59.7435,44400.0],["2020-06-11",58.0853,58.2704,56.4964,56.7047,87000.0],["2020-06-12",58.6946,58.6946,57.1443,58.4401,79600.0],["2020-06-15",56.8666,59.8361,56.8666,58.3089,101100.0],["2020-06-16",60.3606,60.376,58.0621,58.5789,57800.0],["2020-06-17",58.6329,58.9568,57.8462,57.877,54700.0],["2020-06-18",57.4297,58.4863,57.4297,57.9773,52500.0],["2020-06-19",58.2241,58.2781,57.2677,58.0313,190200.0],["2020-06-22",57.5608,58.6483,57.4991,58.0313,62100.0],["2020-06-23",58.6175,59.1419,57.5145,57.6996,50200.0],["2020-06-24",57.1057,57.3911,55.9025,56.0182,75700.0],["2020-06-25",55.9411,57.8539,55.9257,57.8307,67100.0],["2020-06-26",57.206,58.0467,56.5967,57.0749,121800.0],["2020-06-29",57.6765,59.7435,57.6765,59.1882,52200.0],["2020-06-30",59.0108,59.8901,58.5095,58.818,38500.0],["2020-07-01",58.548,59.3887,57.8462,58.0159,51300.0],["2020-07-02",58.9722,59.3425,57.7305,57.7922,27600.0],["2020-07-06",58.7486,59.2191,57.8462,57.9233,47300.0],["2020-07-07",57.4297,58.2935,57.0286,57.26,78800.0],["2020-07-08",57.3448,57.7382,56.6275,56.99,62200.0],["2020-07-09",56.8821,57.3371,56.4116,56.6198,69400.0],["2020-07-10",56.6815,58.9414,56.373,58.818,45900.0],["2020-07-13",59.0417,59.6201,58.2858,58.9722,52800.0],["2020-07-14",59.2731,60.3837,59.1959,60.3143,52200.0],["2020-07-15",61.5792,62.3119,61.0007,61.1935,56600.0],["2020-07-16",60.993,61.9494,60.0598,60.8696,51200.0],["2020-07-17",60.7385,61.1935,59.9826,60.4377,40400.0],["2020-07-20",60.4068,60.4068,58.7023,59.0879,31900.0],["2020-07-21",59.7898,61.61,59.4736,60.5148,73300.0],["2020-07-22",59.8978,59.9826,58.7332,59.2268,48800.0],["2020-07-23",59.1419,59.7204,58.98,59.1419,41900.0],["2020-07-24",59.2268,59.8284,58.2935,58.71,28900.0],["2020-07-27",58.4709,58.8257,57.5762,57.985,41900.0],["2020-07-28",57.6842,58.3398,57.5994,57.8539,46500.0],["2020-07-29",58.0853,58.764,58.0236,58.3244,47200.0],["2020-07-30",57.5299,58.6869,57.5299,57.7999,36800.0],["2020-07-31",57.4451,58.3784,57.0055,58.3629,61800.0],["2020-08-03",58.3244,58.6329,57.8385,57.8385,27200.0],["2020-08-04",57.6688,58.9954,57.4374,57.8847,39900.0],["2020-08-05",58.0313,59.2576,57.8462,58.6329,65500.0],["2020-08-06",58.4401,59.3347,58.4401,58.7409,42700.0],["2020-08-07",58.7486,59.6355,58.2087,59.4813,76500.0],["2020-08-10",59.7667,62.3659,59.0879,61.9031,67200.0],["2020-08-11",62.4661,63.6694,62.1036,62.2502,56800.0],["2020-08-12",62.9829,63.5768,61.3092,61.6332,32200.0],["2020-08-13",61.2167,61.3555,60.0135,60.3605,36600.0],["2020-08-14",59.9595,60.4454,59.7512,60.0289,32500.0],["2020-08-17",59.9595,60.0135,59.2268,59.705,28400.0],["2020-08-18",59.273,59.7435,59.0262,59.1574,33300.0],["2020-08-19",59.1342,59.7358,58.5635,58.7409,35600.0],["2020-08-20",58.4401,58.7486,58.1084,58.2704,57100.0],["2020-08-21",57.9233,58.6175,57.9233,58.4246,48700.0],["2020-08-24",58.8334,59.0185,58.2781,58.9568,30500.0],["2020-08-25",59.1496,59.1728,57.6688,57.8847,31800.0],["2020-08-26",57.7459,58.2087,57.4682,57.6765,47300.0],["2020-08-27",57.8076,58.9028,57.6842,57.6842,46800.0],["2020-08-28",58.0698,58.0698,56.9592,57.1289,45800.0],["2020-08-31",57.488,57.488,56.473,56.5277,54700.0],["2020-09-01",56.8166,56.8166,55.5283,55.7547,45300.0],["2020-09-02",56.0202,57.1289,56.0202,56.8088,37400.0],["2020-09-03",56.9493,57.8706,55.9265,56.3013,43300.0],["2020-09-04",56.9493,57.1523,55.6376,56.3793,48700.0],["2020-09-08",55.989,56.9649,54.4665,54.8725,108000.0],["2020-09-09",55.2785,55.9031,54.8022,54.8959,60400.0],["2020-09-10",55.1457,55.2628,54.0995,54.2166,74600.0],["2020-09-11",54.2713,55.0442,54.1229,54.4821,61500.0],["2020-09-14",54.771,55.9031,54.771,55.4112,69000.0],["2020-09-15",55.8406,56.028,54.6226,55.0364,72600.0],["2020-09-16",55.0442,55.5205,54.4352,54.5602,69500.0],["2020-09-17",54.4508,55.0676,54.1073,54.6382,71000.0],["2020-09-18",54.6616,55.8328,54.4977,55.2472,323500.0],["2020-09-21",54.3806,55.5751,53.4358,54.0527,111000.0],["2020-09-22",54.24,54.6694,53.35,53.4124,100400.0],["2020-09-23",53.2641,54.6617,52.3584,52.4365,110000.0],["2020-09-24",52.0617,54.6382,52.0617,53.2172,92500.0],["2020-09-25",52.7019,53.5061,52.6473,52.8503,84800.0],["2020-09-28",53.4359,55.0911,53.4359,54.4821,75600.0],["2020-09-29",54.2244,54.8178,53.8809,54.7007,51600.0],["2020-09-30",54.646,55.0911,53.4358,53.9433,59300.0],["2020-10-01",53.756,53.8496,52.335,52.8425,64000.0],["2020-10-02",52.0851,53.6232,52.0851,52.9986,61200.0],["2020-10-05",53.5373,53.9746,53.1548,53.4046,46100.0],["2020-10-06",53.8106,53.8106,52.3896,52.5301,95900.0],["2020-10-07",52.9283,53.3656,52.0539,52.9283,91900.0],["2020-10-08",53.3265,53.8106,52.5692,53.0923,52400.0],["2020-10-09",53.225,53.3968,52.5145,53.35,54000.0],["2020-10-12",53.2485,54.7553,52.9986,54.5367,36800.0],["2020-10-13",54.1541,54.1541,52.9986,53.2563,51800.0],["2020-10-14",53.4046,53.8653,52.7019,52.7097,29800.0],["2020-10-15",52.5067,53.5061,52.0617,53.3109,42900.0],["2020-10-16",53.0611,54.0448,53.0611,53.6232,46400.0],["2020-10-19",53.8184,54.0917,52.8425,52.8425,30100.0],["2020-10-20",53.2875,53.4046,52.944,53.2172,40600.0],["2020-10-21",53.3343,54.3025,53.3343,53.9355,62500.0],["2020-10-22",54.1151,54.8178,53.6544,54.4742,43800.0],["2020-10-23",54.404,55.3097,53.147,55.1145,56900.0],["2020-10-26",54.5992,54.7241,53.4827,54.3806,35600.0],["2020-10-27",54.2947,54.6616,53.553,53.8731,69900.0],["2020-10-28",53.8731,55.0989,53.6076,54.8022,64300.0],["2020-10-29",54.6617,55.3487,54.3493,54.6538,61600.0],["2020-10-30",54.6538,55.1692,53.5842,54.6538,114700.0],["2020-11-02",55.3487,56.2622,54.6304,55.1769,41300.0],["2020-11-03",56.0046,56.434,55.3175,55.9577,43300.0],["2020-11-04",55.3721,56.4028,54.5758,54.6616,63200.0],["2020-11-05",54.7475,56.5589,54.7475,55.4346,31600.0],["2020-11-06",55.8328,56.1998,54.646,54.7631,40400.0],["2020-11-09",57.9877,59.8616,57.2616,57.41,63800.0],["2020-11-10",57.9643,60.939,57.9643,60.7595,65500.0],["2020-11-11",60.7673,60.7673,58.3469,58.706,54500.0],["2020-11-12",58.0502,58.8231,56.5121,57.2616,78200.0],["2020-11-13",57.7145,58.4718,57.3241,58.1829,54700.0],["2020-11-16",59.315,59.9709,58.8231,59.0418,59100.0],["2020-11-17",58.6436,59.3853,58.1985,59.0574,52800.0],["2020-11-18",59.4009,59.682,58.425,58.5889,46300.0],["2020-11-19",58.5265,58.5265,57.082,57.7457,59100.0],["2020-11-20",57.2382,58.2063,57.1913,58.0111,62900.0],["2020-11-23",58.7295,58.7295,57.7223,57.9331,60400.0],["2020-11-24",58.1205,58.8934,58.0268,58.5811,93200.0],["2020-11-25",58.7295,59.2213,57.6832,58.7529,74100.0],["2020-11-27",58.5967,59.1354,57.9174,58.3937,57900.0],["2020-11-30",58.6466,58.6466,55.9359,56.3074,89800.0],["2020-12-01",57.2162,57.6509,56.7499,56.987,57900.0],["2020-12-02",56.9712,57.5718,56.4338,57.1767,64700.0],["2020-12-03",57.3506,58.6071,56.9001,58.2989,57200.0],["2020-12-04",58.6624,59.8083,58.5755,59.6819,63600.0],["2020-12-07",59.429,59.9822,58.7019,59.6581,59100.0],["2020-12-08",59.3737,60.156,58.9627,60.1323,67800.0],["2020-12-09",59.6582,61.2387,59.6582,60.7488,60800.0],["2020-12-10",60.5275,61.4442,59.6977,61.1518,30200.0],["2020-12-11",60.9068,61.6102,60.5591,61.3178,52100.0],["2020-12-14",61.7366,63.1196,61.7366,62.7482,91700.0],["2020-12-15",63.1591,65.2929,63.1591,65.04,77400.0],["2020-12-16",65.0005,65.9725,64.5737,65.4509,103900.0],["2020-12-17",65.4035,65.8777,63.9415,64.7871,91900.0],["2020-12-18",64.5342,66.4071,64.5342,65.3798,346900.0],["2020-12-21",64.8424,65.3324,61.9105,62.274,84600.0],["2020-12-22",62.1475,62.1475,60.7408,60.8041,57100.0],["2020-12-23",61.1123,63.3014,61.1123,61.8551,52300.0],["2020-12-24",62.1476,62.1476,60.812,61.4679,39500.0],["2020-12-28",62.029,62.3451,61.5153,62.108,51300.0],["2020-12-29",62.4558,62.4558,61.0491,61.3652,48000.0],["2020-12-30",61.3731,61.8631,61.1518,61.1992,23000.0],["2020-12-31",61.0807,62.0685,60.7962,61.5628,36500.0],["2021-01-04",61.8473,62.0527,61.0491,61.5628,66200.0],["2021-01-05",61.5944,62.843,61.4442,61.8868,60700.0],["2021-01-06",62.8193,66.2333,62.8193,64.874,149000.0],["2021-01-07",65.3561,65.9567,64.226,64.9293,72400.0],["2021-01-08",64.9768,65.7986,62.4241,63.5542,106500.0],["2021-01-11",63.3962,64.5658,62.3767,63.1512,61400.0],["2021-01-12",63.2855,64.4077,63.2065,63.7123,42500.0],["2021-01-13",63.5305,64.06,61.9184,63.5147,63000.0],["2021-01-14",63.8862,64.7318,62.2424,62.5348,65500.0],["2021-01-15",62.3451,63.333,61.7129,63.0327,63600.0],["2021-01-19",64.1232,64.1232,62.5664,62.9931,62500.0],["2021-01-20",62.7561,63.2935,61.9974,62.195,50100.0],["2021-01-21",62.4241,63.4278,61.1597,61.3178,48500.0],["2021-01-22",60.6697,61.5706,59.8715,61.1518,55100.0],["2021-01-25",61.2545,61.8314,60.0612,61.2861,61800.0],["2021-01-26",61.7682,61.7682,60.0138,60.0296,46300.0],["2021-01-27",59.3341,59.3341,58.0618,58.9153,80600.0],["2021-01-28",59.4685,59.4685,58.2594,58.6071,71100.0],["2021-01-29",58.5202,58.694,57.4928,58.0381,71800.0],["2021-02-01",58.125,58.6387,57.6588,57.8484,51300.0],["2021-02-02",58.4649,59.3895,58.0618,58.4965,44300.0],["2021-02-03",58.5597,58.7573,57.6983,58.3937,56600.0],["2021-02-04",58.5913,59.8162,58.3937,59.7372,70500.0],["2021-02-05",60.4089,60.646,59.5475,60.3378,47600.0],["2021-02-08",60.9384,62.2661,60.5986,62.0922,50500.0],["2021-02-09",63.491,63.491,62.029,62.8588,52000.0],["2021-02-10",63.0643,63.4989,62.3688,62.7719,63200.0],["2021-02-11",62.9062,63.4752,62.3925,62.7403,100900.0],["2021-02-12",62.6533,63.1512,61.0965,61.5153,55000.0],["2021-02-16",61.7919,61.7919,60.2983,61.0017,63100.0],["2021-02-17",61.1439,62.9536,61.1439,62.6059,52600.0],["2021-02-18",62.3846,62.7324,61.6418,62.1001,33400.0],["2021-02-19",62.1555,62.2108,60.8673,61.2466,108500.0],["2021-02-22",61.626,62.1396,61.1518,61.4679,105300.0],["2021-02-23",61.7129,63.8704,61.4837,63.4752,208800.0],["2021-02-24",64.0047,65.0795,62.3135,62.6454,113600.0],["2021-02-25",62.6296,65.6011,62.6296,65.2612,93200.0],["2021-02-26",65.0637,65.6169,62.4716,62.4953,107000.0],["2021-03-01",62.9694,64.2576,62.9694,64.2497,80500.0],["2021-03-02",64.4473,65.1269,63.8862,64.5816,56100.0],["2021-03-03",64.5421,66.3756,64.2339,65.0084,79200.0],["2021-03-04",65.328,66.7822,64.8485,65.312,98400.0],["2021-03-05",66.1829,67.5972,65.7834,66.5984,113000.0],["2021-03-08",67.0059,68.6839,66.7902,68.0207,130000.0],["2021-03-09",68.3243,68.3243,66.151,66.4067,117500.0],["2021-03-10",66.2309,68.2044,66.2309,67.2856,116800.0],["2021-03-11",67.0299,67.733,66.7342,67.5093,57100.0],["2021-03-12",67.6691,68.7078,67.6611,68.2204,74300.0],["2021-03-15",68.2444,69.1313,67.6212,69.0194,68500.0],["2021-03-16",68.7158,68.7158,67.2856,68.54,66100.0],["2021-03-17",68.5161,68.5161,67.1817,67.5173,87500.0],["2021-03-18",67.9088,70.0342,67.9088,69.4589,63900.0],["2021-03-19",67.8129,69.3311,67.8129,69.2272,284300.0],["2021-03-22",68.6599,69.2192,66.7502,67.1897,66700.0],["2021-03-23",66.7103,67.8369,66.6224,66.9819,46800.0],["2021-03-24",67.2776,68.2444,66.3267,66.4865,71300.0],["2021-03-25",66.6703,67.781,66.3427,67.3814,44500.0],["2021-03-26",67.5413,68.4841,67.3735,68.0447,55300.0],["2021-03-29",67.9807,68.9156,67.5013,67.8689,53300.0],["2021-03-30",67.9488,68.6359,67.6931,68.0846,30600.0],["2021-03-31",67.9248,68.6519,67.1577,67.3175,79600.0],["2021-04-01",67.1977,67.9967,66.934,67.9967,85300.0],["2021-04-05",68.0367,68.8357,66.934,68.0287,103200.0],["2021-04-06",68.596,69.1393,67.733,68.7718,78800.0],["2021-04-07",69.1633,69.1633,67.8529,68.3563,93800.0],["2021-04-08",68.3962,68.8197,67.765,68.7318,98400.0],["2021-04-09",68.9955,69.1633,67.6052,67.9088,89600.0],["2021-04-12",68.4761,68.6679,67.8768,68.2444,46800.0],["2021-04-13",68.2524,68.5241,67.3255,68.1245,103100.0],["2021-04-14",68.4921,69.2751,67.765,68.4122,70700.0],["2021-04-15",68.4122,68.7718,67.5812,68.3563,65700.0],["2021-04-16",68.1965,69.1313,67.8848,68.7238,39900.0],["2021-04-19",68.8996,68.8996,67.725,67.8848,83400.0],["2021-04-20",67.9568,68.7158,66.902,67.0459,116800.0],["2021-04-21",67.0139,68.0606,67.0139,67.6691,45300.0],["2021-04-22",67.4693,67.5173,66.4546,66.8781,61100.0],["2021-04-23",66.9979,67.5652,66.7822,66.8461,46300.0],["2021-04-26",66.91,67.4534,65.312,65.5597,85400.0],["2021-04-27",65.5277,65.8314,64.1534,64.7607,122300.0],["2021-04-28",64.6009,65.8473,64.5689,65.6636,68600.0],["2021-04-29",65.9192,66.4945,65.6955,65.8793,48600.0],["2021-04-30",65.3759,66.135,65.0563,65.5437,72000.0],["2021-05-03",65.8154,66.918,65.5677,66.5744,73900.0],["2021-05-04",67.3175,67.3175,66.3187,66.5744,39900.0],["2021-05-05",66.6703,66.6703,65.1442,66.143,66800.0],["2021-05-06",66.6224,69.4829,66.6224,69.2831,72600.0],["2021-05-07",68.2284,68.9635,67.9168,68.7078,67600.0],["2021-05-10",69.0514,70.218,69.0514,69.7705,71200.0],["2021-05-11",69.4749,69.4749,67.1577,67.4374,55600.0],["2021-05-12",67.5413,68.4122,67.1737,67.3095,53200.0],["2021-05-13",66.926,69.8025,66.926,69.5947,56000.0],["2021-05-14",69.6826,70.2979,68.7318,69.2751,33100.0],["2021-05-17",69.2751,69.5468,68.2524,68.7158,64700.0],["2021-05-18",68.4601,68.7797,67.717,68.1086,61500.0],["2021-05-19",67.9168,68.8277,67.3175,68.3722,94700.0],["2021-05-20",68.1565,69.1872,68.1565,68.8437,39600.0],["2021-05-21",69.3391,69.8025,67.9967,68.9635,56900.0],["2021-05-24",69.0594,69.5069,68.0766,68.3004,34400.0],["2021-05-25",68.1165,68.1165,66.7183,66.95,104500.0],["2021-05-26",67.0379,68.5161,66.6943,68.0846,50800.0],["2021-05-27",68.6759,68.9795,68.3163,68.6119,55600.0],["2021-05-28",68.6927,68.7815,67.8852,68.725,27600.0],["2021-06-01",68.8703,69.0884,68.3536,68.6685,67600.0],["2021-06-02",68.6362,68.6685,67.6026,67.9821,44100.0],["2021-06-03",68.184,68.2889,67.1988,67.7399,31800.0],["2021-06-04",67.6914,68.4181,67.2796,68.1032,87800.0],["2021-06-07",68.4343,68.4828,66.6255,66.6982,47500.0],["2021-06-08",66.6255,67.0777,66.3025,66.8759,59300.0],["2021-06-09",66.6255,66.892,65.4224,65.4951,68400.0],["2021-06-10",65.8746,65.9715,64.9217,65.0186,51300.0],["2021-06-11",65.3336,65.3658,64.8087,65.1236,72500.0],["2021-06-14",65.1155,65.4789,64.6391,65.164,52900.0],["2021-06-15",65.3497,65.7615,64.6472,65.2124,42300.0],["2021-06-16",65.2851,66.1976,65.0025,65.5516,60000.0],["2021-06-17",65.8826,65.8826,64.3323,64.9298,70000.0],["2021-06-18",64.2111,64.4938,62.8707,63.5329,153000.0],["2021-06-21",63.8801,64.7925,63.654,64.0173,75100.0],["2021-06-22",64.3727,64.3969,63.1291,63.6459,55800.0],["2021-06-23",63.5894,63.9366,62.7012,62.7658,91000.0],["2021-06-24",62.9838,63.3472,62.4428,63.1453,72500.0],["2021-06-25",63.3068,64.4292,63.0645,64.1385,169500.0],["2021-06-28",63.8236,63.8397,62.9353,63.2099,44100.0],["2021-06-29",63.549,64.0739,63.3552,63.5975,45300.0],["2021-06-30",63.5167,63.7913,63.0484,63.2099,64100.0],["2021-07-01",63.3794,64.195,63.3794,64.0416,46400.0],["2021-07-02",64.0577,64.3646,63.3068,63.3391,32000.0],["2021-07-06",63.2099,63.2099,61.6999,62.6608,40700.0],["2021-07-07",62.1924,62.6366,61.603,61.8372,75200.0],["2021-07-08",61.0781,61.6434,60.3918,61.1427,90300.0],["2021-07-09",61.7725,61.8937,61.0539,61.6514,71500.0],["2021-07-12",61.6111,62.5235,61.6111,62.3782,78800.0],["2021-07-13",62.2247,62.2247,60.9651,61.1266,67500.0],["2021-07-14",61.175,61.7403,60.7713,61.393,78500.0],["2021-07-15",61.1508,62.7173,61.0054,62.4912,63500.0],["2021-07-16",62.895,62.895,62.1763,62.3862,45000.0],["2021-07-19",61.6918,62.257,60.8197,61.3849,50200.0],["2021-07-20",61.498,62.8788,61.4657,61.9664,87800.0],["2021-07-21",62.4912,62.685,61.5949,61.6595,46300.0],["2021-07-22",61.6918,61.6918,60.3917,60.5209,44300.0],["2021-07-23",60.8843,61.1508,60.4806,60.9166,35900.0],["2021-07-26",60.9408,61.4011,60.7955,60.9166,24900.0],["2021-07-27",60.6502,61.4415,60.5613,60.9408,35600.0],["2021-07-28",61.1669,61.3284,60.1172,60.6259,36800.0],["2021-07-29",61.0862,61.8291,60.9085,61.2638,39300.0],["2021-07-30",61.3042,62.2086,60.8843,61.8695,65100.0],["2021-08-02",61.8614,63.121,61.6433,62.2005,65100.0],["2021-08-03",62.4993,62.6285,62.0552,62.3297,49500.0],["2021-08-04",61.708,62.2247,61.6676,62.1036,52700.0],["2021-08-05",62.1763,63.4521,61.9744,63.2987,59000.0],["2021-08-06",63.3875,64.7037,63.2906,64.413,52000.0],["2021-08-09",64.5907,64.9944,64.2112,64.946,26800.0],["2021-08-10",64.7279,65.6242,64.3242,65.3739,38700.0],["2021-08-11",65.6404,66.5044,65.4385,66.141,39600.0],["2021-08-12",66.2218,66.5367,65.5839,65.9715,66900.0],["2021-08-13",66.0118,66.8435,65.9715,66.8032,32900.0],["2021-08-16",66.4237,67.102,66.133,67.0293,41200.0],["2021-08-17",66.8193,67.1019,66.3429,66.8516,40600.0],["2021-08-18",67.0212,67.1908,66.3106,66.7305,39900.0],["2021-08-19",66.5609,67.1181,66.2945,66.3671,54800.0],["2021-08-20",66.2218,66.9889,66.0926,66.8516,58200.0],["2021-08-23",67.1746,67.1746,66.0361,66.0361,44000.0],["2021-08-24",65.9473,65.9473,65.2528,65.3982,45500.0],["2021-08-25",65.5031,65.7777,65.0106,65.1236,36900.0],["2021-08-26",65.1478,65.5677,64.6391,65.2609,78500.0],["2021-08-27",65.4708,67.5784,65.4708,67.0777,57700.0],["2021-08-30",67.2554,67.2554,66.2783,66.5206,46400.0],["2021-08-31",66.9777,67.0512,66.2103,66.3818,47000.0],["2021-09-01",66.1777,66.3001,65.4266,66.0552,31300.0],["2021-09-02",66.047,66.5042,65.4674,66.145,41900.0],["2021-09-03",66.2512,66.2512,65.5491,66.0552,39200.0],["2021-09-07",66.1287,66.4961,64.5694,64.5694,52300.0],["2021-09-08",64.651,65.5735,64.651,65.1653,42000.0],["2021-09-09",65.0674,65.5735,64.7653,65.1735,50000.0],["2021-09-10",65.1898,65.4429,64.1693,64.5938,51100.0],["2021-09-13",65.1164,65.1164,63.9244,64.553,68600.0],["2021-09-14",64.6673,64.7408,63.3529,63.7448,48900.0],["2021-09-15",63.7775,64.1612,62.9937,63.2223,52900.0],["2021-09-16",63.3366,63.9734,62.4957,62.8141,48000.0],["2021-09-17",62.6835,65.7776,62.512,65.7123,261000.0],["2021-09-20",64.5285,64.5285,62.9692,63.4754,82300.0],["2021-09-21",63.8019,64.6183,63.4345,63.6142,65700.0],["2021-09-22",64.1448,64.7653,63.5978,64.2346,61900.0],["2021-09-23",64.5857,65.0428,63.9407,64.0305,48500.0],["2021-09-24",64.1693,65.1163,64.1693,64.2591,41100.0],["2021-09-27",64.8061,65.8266,64.8061,65.3041,53500.0],["2021-09-28",65.4429,65.4429,64.1693,64.3897,34200.0],["2021-09-29",64.3979,65.4674,64.3979,65.0021,51600.0],["2021-09-30",65.4347,65.4592,64.5693,64.7,48000.0],["2021-10-01",64.8959,65.843,64.4551,65.3858,74300.0],["2021-10-04",65.2551,65.5164,64.6183,64.6428,44900.0],["2021-10-05",64.9367,65.7694,64.2918,65.2388,72700.0],["2021-10-06",64.9286,65.9981,64.3489,65.8429,45900.0],["2021-10-07",66.2838,66.5695,65.8185,66.2185,42000.0],["2021-10-08",66.2185,66.8634,65.5817,66.7165,31400.0],["2021-10-11",66.8635,66.9451,66.0062,66.1695,31700.0],["2021-10-12",66.4552,66.6512,66.047,66.0715,23200.0],["2021-10-13",65.9164,66.0552,64.8143,66.0552,37600.0],["2021-10-14",66.4144,66.8634,65.4837,65.5572,47700.0],["2021-10-15",66.1613,66.5451,65.1408,65.1408,52400.0],["2021-10-18",65.1735,65.5001,64.1122,64.2918,48100.0],["2021-10-19",64.8551,64.8551,63.7938,64.4306,38700.0],["2021-10-20",64.3244,64.7571,64.1203,64.2346,61800.0],["2021-10-21",64.2183,65.2796,64.2183,65.1816,59100.0],["2021-10-22",65.3776,66.3818,65.3123,66.2348,36400.0],["2021-10-25",66.1368,66.4144,65.7858,66.3328,35000.0],["2021-10-26",66.2348,66.6838,65.794,66.4797,37800.0],["2021-10-27",66.5205,66.5205,63.4917,64.104,101200.0],["2021-10-28",64.2673,66.2756,64.2673,64.7082,35200.0],["2021-10-29",64.5939,65.1898,63.3856,64.0142,65900.0],["2021-11-01",64.4551,64.7163,63.7366,64.2265,67200.0],["2021-11-02",64.7735,65.3776,63.8999,64.8225,35400.0],["2021-11-03",64.7245,66.3981,64.4387,66.1777,42200.0],["2021-11-04",66.6104,66.6104,63.4917,64.4796,90700.0],["2021-11-05",64.9612,66.2838,64.7571,66.0879,41600.0],["2021-11-08",66.0225,66.4389,65.4511,65.7286,30000.0],["2021-11-09",65.7205,66.2838,65.4266,66.1042,57800.0],["2021-11-10",65.9572,67.1084,65.9572,66.9614,49700.0],["2021-11-11",66.8145,67.6309,66.5369,67.3288,39600.0],["2021-11-12",67.288,67.59,66.79,66.9451,43600.0],["2021-11-15",67.337,67.337,66.0307,66.2103,53000.0],["2021-11-16",66.2348,66.8308,65.6225,65.8511,54500.0],["2021-11-17",65.7123,65.8184,64.5612,64.8796,59600.0],["2021-11-18",64.9857,65.1653,63.6958,63.9244,61200.0],["2021-11-19",63.7693,64.2428,63.0835,63.4509,101100.0],["2021-11-22",63.7203,64.9204,63.4754,64.2755,97200.0],["2021-11-23",64.5612,66.1532,64.5612,65.6225,39300.0],["2021-11-24",65.3286,65.4103,64.9041,64.9531,36800.0],["2021-11-26",63.7856,64.8959,63.2305,64.6918,54100.0],["2021-11-29",64.7408,65.198,63.5244,63.5978,74100.0],["2021-11-30",63.3501,64.2173,63.1849,63.8208,100900.0],["2021-12-01",64.5146,65.101,63.9447,64.176,105700.0],["2021-12-02",64.5642,65.7205,64.0108,64.3494,82100.0],["2021-12-03",64.7376,65.5718,64.6716,65.291,68200.0],["2021-12-06",65.9353,66.8934,65.3406,65.5058,79600.0],["2021-12-07",65.9022,66.2739,65.1424,65.4149,50400.0],["2021-12-08",65.3323,65.9187,64.7129,65.225,53600.0],["2021-12-09",64.9276,65.3158,64.4899,65.0432,38100.0],["2021-12-10",65.0102,65.8196,64.7707,65.291,164300.0],["2021-12-13",65.3901,66.0344,64.7872,65.4314,105500.0],["2021-12-14",65.6462,67.009,65.6462,66.0839,143000.0],["2021-12-15",66.4061,67.0503,65.7453,66.0592,144700.0],["2021-12-16",66.4804,68.4957,66.0839,67.5293,90200.0],["2021-12-17",67.6119,68.1405,65.8444,66.6043,249700.0],["2021-12-20",65.8775,66.4639,64.8863,65.6544,106000.0],["2021-12-21",66.117,67.488,66.117,66.3317,94300.0],["2021-12-22",66.373,66.9677,66.0839,66.8603,60500.0],["2021-12-23",66.9429,68.2644,66.9429,67.8019,61200.0],["2021-12-27",68.0001,68.8343,67.7936,68.8343,53900.0],["2021-12-28",68.7517,69.7346,68.7352,69.2556,51300.0],["2021-12-29",69.1317,69.9163,69.1317,69.3877,54800.0],["2021-12-30",69.5446,70.4119,69.5446,70.1228,87900.0],["2021-12-31",69.9494,70.7505,69.9494,70.2302,51300.0],["2022-01-03",70.4697,71.0974,69.6438,69.9411,58000.0],["2022-01-04",70.2467,71.5021,70.2384,70.8909,54100.0],["2022-01-05",71.1965,71.816,70.4697,70.7175,72100.0],["2022-01-06",71.2461,71.2461,70.2054,70.8249,45300.0],["2022-01-07",71.0066,71.8738,70.6184,71.6343,68700.0],["2022-01-10",71.816,72.229,70.6927,70.9405,54500.0],["2022-01-11",71.2626,71.3369,69.5446,69.7759,42700.0],["2022-01-12",69.7759,69.7759,68.4131,68.4131,59600.0],["2022-01-13",68.7022,69.206,68.4874,68.8509,43800.0],["2022-01-14",68.5866,69.7677,68.1984,69.6438,45100.0],["2022-01-18",69.3217,69.3217,68.0827,68.9748,63300.0],["2022-01-19",69.0243,70.1971,67.3229,67.6284,75500.0],["2022-01-20",67.8267,68.5866,66.819,67.1164,56900.0],["2022-01-21",67.0586,67.7689,66.3813,66.6456,83500.0],["2022-01-24",66.2491,68.5866,66.2491,68.2149,83500.0],["2022-01-25",67.8845,68.7022,66.596,68.3635,53200.0],["2022-01-26",68.4131,69.1234,66.2243,67.009,65100.0],["2022-01-27",67.2072,68.1736,66.4061,66.7365,65500.0],["2022-01-28",66.7529,67.0503,65.5718,67.0503,54000.0],["2022-01-31",66.6621,68.1983,66.0839,68.0001,152600.0],["2022-02-01",68.0001,69.0243,67.488,68.9169,111200.0],["2022-02-02",68.9004,70.0732,68.6857,69.9411,107600.0],["2022-02-03",69.7098,71.5187,69.4621,71.0479,112600.0],["2022-02-04",70.9818,71.849,70.3871,70.9901,113000.0],["2022-02-07",70.5688,71.4195,70.5688,70.9653,71200.0],["2022-02-08",71.18,72.9145,71.0561,72.7163,68200.0],["2022-02-09",72.7576,72.7823,71.0066,71.2131,72900.0],["2022-02-10",71.1139,71.2378,70.3128,70.6432,96000.0],["2022-02-11",70.5358,71.4856,70.3871,71.0066,82600.0],["2022-02-14",71.2874,71.7747,70.1971,70.3706,69700.0],["2022-02-15",70.9157,71.5434,69.4786,69.5199,76300.0],["2022-02-16",69.8337,70.9487,69.8337,70.4119,43500.0],["2022-02-17",70.098,70.1476,69.2886,69.9824,88900.0],["2022-02-18",69.6933,70.5523,69.6107,70.3376,72200.0],["2022-02-22",70.4862,71.2213,70.2219,70.5853,46200.0],["2022-02-23",69.9163,71.0396,69.9163,70.1889,55400.0],["2022-02-24",64.4238,69.8172,64.0686,68.9334,119000.0],["2022-02-25",68.8591,70.767,68.2809,70.3541,49200.0],["2022-02-28",69.8198,70.4042,68.5927,69.6529,66500.0],["2022-03-01",69.1687,69.2689,67.5743,68.3089,125500.0],["2022-03-02",68.5176,70.6546,68.5176,69.1603,106500.0],["2022-03-03",69.5527,70.0202,69.0101,69.92,100800.0],["2022-03-04",69.5109,71.7732,69.5109,71.5311,65400.0],["2022-03-07",71.6229,72.8083,70.496,72.3241,61800.0],["2022-03-08",72.825,73.0838,70.8549,70.8549,75900.0],["2022-03-09",71.506,71.7064,70.304,71.2973,68600.0],["2022-03-10",70.713,71.7064,70.713,71.673,41600.0],["2022-03-11",71.7147,72.6664,70.9801,71.097,43100.0],["2022-03-14",71.7481,72.5746,71.648,72.3659,53400.0],["2022-03-15",72.6246,73.1756,71.9735,72.441,62200.0],["2022-03-16",72.8751,72.8751,71.7899,72.6747,58800.0],["2022-03-17",72.1989,73.2173,71.9067,72.7832,55200.0],["2022-03-18",72.9085,72.9669,71.673,71.84,218300.0],["2022-03-21",72.2156,73.5012,72.2156,73.1339,111600.0],["2022-03-22",73.4678,74.4945,73.2758,74.3693,73600.0],["2022-03-23",74.3693,74.6364,73.8601,74.4695,72200.0],["2022-03-24",75.0288,75.0288,73.8768,74.8201,35600.0],["2022-03-25",75.1289,76.4395,74.7116,76.3393,41900.0],["2022-03-28",76.2141,76.4395,75.7133,76.139,42300.0],["2022-03-29",76.523,76.6399,75.2208,75.371,185200.0],["2022-03-30",75.7049,75.9637,75.1289,75.5463,62400.0],["2022-03-31",75.1874,75.9554,75.1874,75.8385,63000.0],["2022-04-01",76.1307,77.7835,75.73,77.6833,71800.0],["2022-04-04",77.4245,77.4245,75.8468,76.2809,67500.0],["2022-04-05",76.6482,77.1574,76.1557,76.4312,84300.0],["2022-04-06",76.2225,77.316,76.0639,76.2225,87200.0],["2022-04-07",76.5147,77.1908,75.922,76.2475,57200.0],["2022-04-08",76.5814,76.8068,75.8719,76.1557,62800.0],["2022-04-11",76.2225,76.9404,75.5213,75.9637,58300.0],["2022-04-12",75.7133,76.2976,75.4962,75.6966,56600.0],["2022-04-13",75.755,76.114,75.0204,76.0472,44000.0],["2022-04-14",76.0722,76.4479,75.2041,75.321,50800.0],["2022-04-18",74.9954,75.6214,74.9954,75.4628,44300.0],["2022-04-19",75.6131,75.8719,75.0789,75.3961,46500.0],["2022-04-20",75.7884,76.3811,75.7884,76.3143,46000.0],["2022-04-21",76.5898,77.5748,75.8468,75.9637,33700.0],["2022-04-22",76.1641,76.1641,74.9536,75.0455,43300.0],["2022-04-25",74.0855,74.4277,72.9335,74.3276,59800.0],["2022-04-26",74.0604,74.7116,72.4911,72.6497,58300.0],["2022-04-27",72.8584,73.2591,72.249,72.2657,51600.0],["2022-04-28",72.7498,73.4344,71.7398,73.1589,59800.0],["2022-04-29",73.1255,73.1255,71.4977,71.8233,61800.0],["2022-05-02",72.2156,72.6831,70.9551,71.9151,70100.0],["2022-05-03",71.9151,72.1321,70.3708,71.4309,69500.0],["2022-05-04",71.5227,73.1338,71.1721,72.7665,55500.0],["2022-05-05",74.9036,74.9036,71.5895,72.7665,100900.0],["2022-05-06",72.7081,72.9418,71.7648,72.6079,57000.0],["2022-05-09",72.466,73.0337,71.7314,72.6747,60000.0],["2022-05-10",73.0003,73.4761,70.4042,70.4543,62900.0],["2022-05-11",70.7798,72.1822,70.5628,70.8633,37400.0],["2022-05-12",70.8633,71.1972,69.3774,70.4292,57800.0],["2022-05-13",70.496,71.1387,68.9183,69.6612,74200.0],["2022-05-16",69.7697,70.5962,69.3273,70.4209,48900.0],["2022-05-17",70.7965,72.4076,70.7965,72.4076,63500.0],["2022-05-18",72.4827,73.81,72.2156,72.6914,88500.0],["2022-05-19",72.3408,72.3408,70.9134,71.8316,97800.0],["2022-05-20",71.89,72.4827,71.0636,72.441,122600.0],["2022-05-23",73.1589,74.5529,72.7665,73.8935,83800.0],["2022-05-24",74.0187,75.2959,72.8166,75.0872,58900.0],["2022-05-25",75.3376,76.2893,74.962,75.7133,56700.0],["2022-05-26",76.2642,78.1842,75.972,77.7835,66500.0],["2022-05-27",77.6332,78.7518,77.6332,78.7518,40800.0],["2022-05-31",78.3136,78.5664,77.6225,78.263,94600.0],["2022-06-01",78.263,78.263,76.4847,77.5297,54600.0],["2022-06-02",77.5297,78.3473,76.4341,78.2124,49100.0],["2022-06-03",78.2546,78.2546,76.9398,77.8163,78600.0],["2022-06-06",77.909,78.617,77.8584,78.5158,82200.0],["2022-06-07",78.5748,79.0805,78.027,78.5917,43300.0],["2022-06-08",78.1366,78.5917,77.1842,77.9343,99900.0],["2022-06-09",78.0607,79.6283,77.4792,77.5213,84600.0],["2022-06-10",76.7122,77.2011,76.097,76.5942,59200.0],["2022-06-13",75.7598,77.4117,75.5997,76.451,79900.0],["2022-06-14",76.6616,78.499,75.4564,76.2824,58800.0],["2022-06-15",76.8134,77.7236,75.4986,76.3751,102300.0],["2022-06-16",75.8188,75.8188,73.6697,74.3439,115200.0],["2022-06-17",74.5378,75.8104,74.1585,75.2458,171700.0],["2022-06-21",75.625,76.4425,75.2542,76.3835,76800.0],["2022-06-22",75.6671,77.5129,75.6671,76.6701,67300.0],["2022-06-23",76.8724,77.4792,76.3582,77.1758,58400.0],["2022-06-24",77.378,80.0413,76.9482,79.6705,149300.0],["2022-06-27",79.9992,79.9992,79.1985,79.9486,48100.0],["2022-06-28",80.0666,81.7354,80.0666,80.7071,69000.0],["2022-06-29",80.6566,80.8251,79.8559,80.3869,70200.0],["2022-06-30",80.1593,82.123,79.5103,81.8365,66500.0],["2022-07-01",81.5331,84.0699,81.5331,83.8508,68500.0],["2022-07-05",83.0333,83.3535,80.9094,83.126,82000.0],["2022-07-06",82.7551,83.4041,81.2044,83.0501,71700.0],["2022-07-07",83.2356,83.8424,81.1875,81.5162,79100.0],["2022-07-08",81.8028,81.9376,80.9684,81.5162,39700.0],["2022-07-11",81.2802,82.5782,81.1791,82.2663,100000.0],["2022-07-12",81.9713,82.9153,81.5415,81.8112,76800.0],["2022-07-13",81.5499,82.241,81.0358,81.3898,45000.0],["2022-07-14",80.5638,81.1791,78.1281,78.7097,62400.0],["2022-07-15",79.4598,79.8306,78.381,79.1564,64100.0],["2022-07-18",79.3502,79.8896,77.3865,77.7404,56400.0],["2022-07-19",78.0607,79.1142,77.9174,78.3557,72000.0],["2022-07-20",77.9343,78.971,77.6225,78.3051,70600.0],["2022-07-21",77.8163,77.8163,76.4931,77.5888,70800.0],["2022-07-22",77.4033,77.9006,75.4902,75.8526,68800.0],["2022-07-25",76.0886,76.5942,75.2036,75.6587,79900.0],["2022-07-26",75.6419,76.6027,75.5154,76.1728,99300.0],["2022-07-27",76.5352,76.5352,74.9255,75.4059,74500.0],["2022-07-28",75.6756,75.6756,73.3494,73.4169,107600.0],["2022-07-29",73.6781,73.9394,72.81,72.9449,76000.0],["2022-08-01",72.3886,73.2062,70.5429,72.7426,81100.0],["2022-08-02",73.0039,73.5264,72.1274,72.1274,46600.0],["2022-08-03",71.6385,71.6385,70.3069,71.1329,122400.0],["2022-08-04",72.6667,72.6667,70.6609,71.9841,83200.0],["2022-08-05",72.0515,75.5913,72.0515,74.9761,83900.0],["2022-08-08",74.9423,75.92,74.4704,75.2795,50200.0],["2022-08-09",75.4059,77.319,75.1867,77.1842,72500.0],["2022-08-10",77.4539,78.8108,77.3949,78.3136,101700.0],["2022-08-11",78.3136,79.3165,78.0523,78.5496,41900.0],["2022-08-12",78.6844,80.2436,78.6844,79.7885,46100.0],["2022-08-15",79.3333,80.8588,78.5917,80.783,46500.0],["2022-08-16",80.6144,81.1622,79.9149,80.0413,108400.0],["2022-08-17",79.5188,80.2942,79.1395,79.6452,117900.0],["2022-08-18",79.4429,79.9907,79.0552,79.7716,56000.0],["2022-08-19",79.5441,80.6987,79.2828,80.547,53500.0],["2022-08-22",80.1509,80.1509,78.5917,79.0468,46600.0],["2022-08-23",78.9288,78.9709,77.0409,77.9596,45100.0],["2022-08-24",77.5297,77.5466,76.8302,77.1758,37900.0],["2022-08-25",77.1505,78.8614,77.1505,78.3642,56300.0],["2022-08-26",78.7855,79.3502,78.0186,78.8698,55100.0],["2022-08-29",78.4568,78.5327,77.555,78.0607,44600.0],["2022-08-30",78.1534,78.1534,77.2179,77.3106,42000.0],["2022-08-31",77.2681,77.3957,76.3148,76.6467,66400.0],["2022-09-01",76.6552,77.617,76.3829,76.6637,55800.0],["2022-09-02",76.6552,77.4638,75.4551,75.9573,52600.0],["2022-09-06",75.9488,75.9488,73.7613,74.3571,74500.0],["2022-09-07",74.2635,75.7104,74.2635,75.5061,71900.0],["2022-09-08",75.1572,75.5402,74.2635,74.655,43200.0],["2022-09-09",74.8167,76.0424,74.4337,75.4892,48700.0],["2022-09-12",75.9488,76.4424,75.5147,75.8977,59400.0],["2022-09-13",75.4381,75.5572,73.3187,73.5655,61500.0],["2022-09-14",73.4379,73.9315,72.5271,73.0974,75400.0],["2022-09-15",72.7569,73.6336,72.6463,73.4293,79800.0],["2022-09-16",73.3357,73.3357,72.3739,72.9187,243600.0],["2022-09-19",72.5101,73.4464,72.1186,73.174,55900.0],["2022-09-20",72.9782,72.9782,71.4547,72.5782,68500.0],["2022-09-21",72.5782,72.7399,71.1738,71.1908,53900.0],["2022-09-22",70.9354,70.9354,69.897,70.4418,60700.0],["2022-09-23",70.1269,70.5014,69.2246,70.1864,46800.0],["2022-09-26",69.9736,70.1269,68.8416,69.4715,64600.0],["2022-09-27",69.5225,70.1354,69.0118,69.6502,37800.0],["2022-09-28",69.88,70.8163,69.5821,70.1609,50400.0],["2022-09-29",69.7353,70.263,69.2927,70.0843,51800.0],["2022-09-30",70.2716,70.9014,69.3268,69.4204,60000.0],["2022-10-03",69.7098,70.6461,69.1651,70.1524,53900.0],["2022-10-04",70.7312,71.9824,70.6205,71.1142,64900.0],["2022-10-05",70.7056,71.0291,69.8545,69.9822,49800.0],["2022-10-06",70.0673,70.5269,68.0075,68.1862,57200.0],["2022-10-07",67.667,70.0417,66.186,66.5435,58400.0],["2022-10-10",66.535,69.2416,66.5009,66.6371,58300.0],["2022-10-11",66.569,67.7862,66.4158,67.0542,72600.0],["2022-10-12",67.0116,67.3946,66.0413,66.0838,44100.0],["2022-10-13",65.5646,68.8586,65.3519,68.4671,53100.0],["2022-10-14",68.4756,68.9352,67.5138,68.3479,51100.0],["2022-10-17",68.8331,69.497,68.8161,69.3438,48700.0],["2022-10-18",69.5906,70.4588,69.3268,69.5991,38200.0],["2022-10-19",69.2672,70.1609,69.2672,69.9907,34800.0],["2022-10-20",69.6928,69.6928,66.9435,67.5904,46700.0],["2022-10-21",68.0585,69.8545,67.3095,68.6884,41100.0],["2022-10-24",69.0714,70.0247,68.6288,69.4289,33000.0],["2022-10-25",69.1055,72.0675,68.5863,70.212,42600.0],["2022-10-26",70.7226,70.7993,69.531,70.0077,40300.0],["2022-10-27",70.629,71.8802,70.2035,71.0291,36900.0],["2022-10-28",71.5313,73.7358,71.4206,73.4634,56700.0],["2022-10-31",73.6081,74.5103,72.9357,74.0081,63700.0],["2022-11-01",74.1358,74.4082,72.1526,72.4505,62000.0],["2022-11-02",72.6548,72.9952,71.6674,72.3484,49900.0],["2022-11-03",71.0887,71.2674,69.9651,70.2545,38900.0],["2022-11-04",70.4843,72.7399,70.4843,72.6973,36000.0],["2022-11-07",72.5867,73.8805,71.5568,73.4804,47100.0],["2022-11-08",73.8379,74.3231,72.6208,73.6932,39700.0],["2022-11-09",73.6506,73.7953,72.093,72.1526,33700.0],["2022-11-10",73.2931,74.4677,72.6207,73.7272,60900.0],["2022-11-11",74.1528,74.2805,71.5313,72.3399,40500.0],["2022-11-14",72.6803,73.4719,72.1015,72.476,45000.0],["2022-11-15",73.1229,73.2506,72.1356,72.6122,26900.0],["2022-11-16",72.4335,73.157,72.3569,73.0548,32100.0],["2022-11-17",72.8591,74.0081,72.7569,73.889,31800.0],["2022-11-18",74.7657,75.2934,74.2975,75.0721,64600.0],["2022-11-21",74.4848,76.451,74.4848,76.2211,50900.0],["2022-11-22",76.6042,78.4342,76.6042,77.983,62600.0],["2022-11-23",77.983,78.0937,77.0723,77.7532,37200.0],["2022-11-25",78.0596,78.8257,78.0596,78.2469,20600.0],["2022-11-28",78.1533,78.1533,77.0638,77.1319,32800.0],["2022-11-29",76.9446,78.3405,76.9446,77.6255,42700.0],["2022-11-30",77.5912,79.1127,74.4191,78.8634,71800.0],["2022-12-01",78.6915,78.6915,76.9894,77.1871,39300.0],["2022-12-02",76.3619,77.2043,76.1642,76.3705,31000.0],["2022-12-05",75.8891,76.147,74.7458,75.6828,51800.0],["2022-12-06",75.4765,76.0782,74.3589,75.6914,55700.0],["2022-12-07",75.1842,77.0238,74.6082,74.6082,41200.0],["2022-12-08",74.6856,75.3131,74.3847,74.8059,28600.0],["2022-12-09",74.3331,74.6168,73.1898,73.1898,42400.0],["2022-12-12",73.0695,73.5509,71.9519,73.0265,51300.0],["2022-12-13",73.8603,74.72,72.8975,73.4047,59400.0],["2022-12-14",73.6282,74.101,72.0551,72.313,51800.0],["2022-12-15",72.2012,72.3817,70.1897,71.0665,47500.0],["2022-12-16",70.6797,70.9462,69.4676,70.6539,343400.0],["2022-12-19",70.7398,72.5709,70.0607,72.0723,43300.0],["2022-12-20",72.3474,73.1124,72.0035,73.0093,29100.0],["2022-12-21",73.5165,76.061,71.78,75.2272,82100.0],["2022-12-22",75.1498,75.2014,73.4305,75.0552,81000.0],["2022-12-23",75.3905,76.7315,74.8747,76.3103,42000.0],["2022-12-27",76.551,77.3333,75.6484,75.7601,76600.0],["2022-12-28",75.5022,75.8977,73.3188,73.568,60800.0],["2022-12-29",74.0323,74.6856,73.5509,73.7916,42300.0],["2022-12-30",73.6626,73.6626,72.0465,72.4333,45900.0],["2023-01-03",72.4591,74.5566,71.8144,74.3675,61000.0],["2023-01-04",74.3074,74.8833,71.1525,71.3588,94200.0],["2023-01-05",70.9032,72.3474,70.5335,71.737,47000.0],["2023-01-06",72.5709,74.591,71.9777,74.1354,51600.0],["2023-01-09",73.697,74.1182,72.0379,72.2184,68300.0],["2023-01-10",71.8917,73.0007,71.5393,72.4505,52200.0],["2023-01-11",72.313,72.5795,70.8774,72.1496,90500.0],["2023-01-12",72.803,73.7314,72.1153,73.0093,89400.0],["2023-01-13",72.356,73.9635,72.356,73.7228,89000.0],["2023-01-17",73.7486,73.9119,72.27,73.4993,75200.0],["2023-01-18",73.2844,74.4621,72.6482,73.1726,73000.0],["2023-01-19",72.5537,72.9577,71.9863,72.5967,59900.0],["2023-01-20",73.1468,73.3617,71.7972,73.121,82500.0],["2023-01-23",73.0093,73.9119,72.4849,73.4907,41000.0],["2023-01-24",73.2844,74.6942,72.5279,74.6254,27300.0],["2023-01-25",74.6082,75.2873,73.9119,74.1526,47200.0],["2023-01-26",74.1096,74.2902,73.3274,73.7228,38800.0],["2023-01-27",73.5079,73.611,72.1067,72.631,51400.0],["2023-01-30",72.6826,73.1038,72.0637,72.4763,54200.0],["2023-01-31",72.6998,74.6942,71.5737,72.5451,569900.0],["2023-02-01",72.5365,74.548,71.9519,73.5079,93000.0],["2023-02-02",73.3617,74.6856,72.2184,74.6856,96600.0],["2023-02-03",74.2987,76.2071,73.2414,75.8805,78000.0],["2023-02-06",75.7085,75.8461,74.3159,74.7715,71000.0],["2023-02-07",74.2472,76.0352,73.8603,75.5796,45700.0],["2023-02-08",75.3217,76.2157,74.0752,74.3073,55000.0],["2023-02-09",74.2816,74.4535,71.78,71.9175,70300.0],["2023-02-10",70.9719,72.9319,70.9719,72.5623,37200.0],["2023-02-13",72.6396,73.7572,72.2958,73.5852,73600.0],["2023-02-14",73.6024,73.6368,72.1153,72.1926,57100.0],["2023-02-15",71.8316,73.3875,71.3502,73.164,50600.0],["2023-02-16",72.5623,73.9119,72.4763,73.1124,37600.0],["2023-02-17",73.3789,75.2186,73.3102,75.1068,66500.0],["2023-02-21",74.7973,75.167,73.8088,75.0638,85000.0],["2023-02-22",75.0638,76.0868,74.3675,74.8403,70900.0],["2023-02-23",68.7798,72.5537,67.1379,68.9775,107300.0],["2023-02-24",68.35,70.7054,68.1695,69.9318,56700.0],["2023-02-27",69.8888,71.5393,69.2183,69.6481,66100.0],["2023-02-28",69.4221,70.6565,67.1706,70.1436,67700.0],["2023-03-01",69.5438,70.9086,68.9092,70.4044,67200.0],["2023-03-02",70.2305,70.4218,69.5177,69.9871,72000.0],["2023-03-03",70.0045,70.2044,68.5093,68.8309,74400.0],["2023-03-06",68.9787,68.9787,67.3184,68.3094,92900.0],["2023-03-07",68.0399,68.4919,67.527,68.1703,61400.0],["2023-03-08",68.3007,68.5267,67.414,68.1355,66600.0],["2023-03-09",68.0225,68.2833,66.7099,67.7009,57700.0],["2023-03-10",67.1619,67.7965,66.6316,67.4488,83600.0],["2023-03-13",66.5099,66.649,63.5978,63.7369,184600.0],["2023-03-14",65.0843,65.5798,64.0324,64.8756,156800.0],["2023-03-15",63.6673,63.8673,62.007,63.6673,149000.0],["2023-03-16",63.2674,66.1014,62.4677,65.884,113200.0],["2023-03-17",65.1538,65.2581,62.1113,63.0588,786800.0],["2023-03-20",63.7629,65.5972,63.7629,64.3801,93600.0],["2023-03-21",65.0669,66.1796,64.0846,64.3801,92900.0],["2023-03-22",64.2758,64.9973,63.0154,63.024,98500.0],["2023-03-23",63.0501,63.337,62.0939,62.1113,94000.0],["2023-03-24",61.8853,63.8933,61.7201,63.6586,65100.0],["2023-03-27",64.0498,64.6149,63.6239,64.1107,55500.0],["2023-03-28",63.8325,64.6409,63.4065,64.015,66600.0],["2023-03-29",64.2237,64.7453,63.876,64.4845,63500.0],["2023-03-30",64.7887,64.9626,63.4587,64.0759,70500.0],["2023-03-31",64.0324,65.0582,64.0237,64.78,75300.0],["2023-04-03",64.9278,65.6406,64.6322,64.9713,70200.0],["2023-04-04",65.0843,65.2755,63.9716,65.2234,89200.0],["2023-04-05",64.9626,66.5012,64.5975,66.3448,88200.0],["2023-04-06",66.649,67.3792,65.4407,66.4143,37900.0],["2023-04-10",66.3448,67.075,65.9449,66.8403,50900.0],["2023-04-11",66.9359,67.6748,66.423,66.5882,41200.0],["2023-04-12",66.875,67.5357,66.4838,66.6925,38300.0],["2023-04-13",66.5969,66.5969,64.78,66.1361,46600.0],["2023-04-14",66.2317,66.2317,64.2932,64.6757,45000.0],["2023-04-17",64.7713,65.4494,64.6062,65.4233,38100.0],["2023-04-18",65.5972,66.3622,64.5453,64.7714,45600.0],["2023-04-19",64.7713,65.5363,64.7713,65.1712,40200.0],["2023-04-20",64.9626,65.5537,64.5975,65.1451,46700.0],["2023-04-21",65.0495,65.0495,63.902,64.6583,44200.0],["2023-04-24",64.3019,65.0582,64.3019,64.6149,51600.0],["2023-04-25",64.2324,64.9191,63.9107,64.3801,57600.0],["2023-04-26",63.9455,64.5018,62.8936,63.4239,57900.0],["2023-04-27",63.3196,64.1107,63.1371,64.0237,61000.0],["2023-04-28",63.9629,64.2498,63.3805,63.5369,46900.0],["2023-05-01",63.337,64.5019,63.337,63.8325,58400.0],["2023-05-02",63.4848,63.789,61.9027,62.5546,68000.0],["2023-05-03",62.5285,63.4761,62.0852,62.1895,88600.0],["2023-05-04",61.7636,61.9722,59.9815,61.5289,102600.0],["2023-05-05",62.0939,62.7372,60.8334,60.8943,87300.0],["2023-05-08",61.1464,61.3289,60.5118,60.7552,58700.0],["2023-05-09",60.5031,60.8943,60.2249,60.2249,50800.0],["2023-05-10",60.6422,60.6422,59.1383,59.6425,55600.0],["2023-05-11",59.0166,60.4944,58.8601,60.4074,53200.0],["2023-05-12",60.7378,61.355,60.2249,61.3376,52800.0],["2023-05-15",61.3289,61.3289,59.8946,60.3814,74400.0],["2023-05-16",60.1554,61.8244,60.1554,61.2159,66900.0],["2023-05-17",61.5289,62.6242,61.3724,62.3982,83300.0],["2023-05-18",62.4329,63.676,62.1026,63.5804,71100.0],["2023-05-19",64.0324,64.0324,62.3373,62.572,60600.0],["2023-05-22",62.7285,63.5978,61.9722,63.5456,45600.0],["2023-05-23",63.4587,64.441,63.4587,64.0237,58800.0],["2023-05-24",63.7021,63.7021,61.7549,62.2591,74600.0],["2023-05-25",62.0591,62.7633,61.5028,62.7024,56900.0],["2023-05-26",62.5894,63.1805,62.1026,62.8241,40700.0],["2023-05-30",62.9893,63.9542,62.5894,63.8499,47900.0],["2023-05-31",65.1172,65.5572,64.0611,64.0875,106600.0],["2023-06-01",64.2547,64.4659,63.049,64.3515,65500.0],["2023-06-02",64.6859,65.8917,64.6859,65.6628,72800.0],["2023-06-05",65.2492,65.522,63.8587,65.126,83800.0],["2023-06-06",65.0028,66.6485,64.8972,66.2965,66200.0],["2023-06-07",66.6133,68.6287,66.0941,68.0919,65300.0],["2023-06-08",67.819,68.5407,66.6397,67.6078,59500.0],["2023-06-09",67.4494,67.4494,66.807,67.2206,56500.0],["2023-06-12",67.0446,67.5902,66.0061,66.0589,64100.0],["2023-06-13",66.0589,66.851,65.478,65.522,75100.0],["2023-06-14",65.566,65.7069,63.3746,63.5683,91100.0],["2023-06-15",63.577,64.1139,63.2866,64.0259,66600.0],["2023-06-16",64.8356,64.9764,63.9907,64.5363,227200.0],["2023-06-20",64.6684,64.9852,63.269,63.489,73900.0],["2023-06-21",63.533,63.533,62.5121,62.6002,89900.0],["2023-06-22",62.6706,62.9698,61.6761,62.7586,80800.0],["2023-06-23",62.3977,63.1986,61.8785,62.2217,134100.0],["2023-06-26",62.1953,62.7146,61.7729,61.9489,55200.0],["2023-06-27",61.9489,62.9434,61.9489,62.5649,50900.0],["2023-06-28",62.4506,62.521,61.5441,61.9753,56800.0],["2023-06-29",62.0017,63.7531,61.7993,63.2866,49100.0],["2023-06-30",63.5771,63.7267,63.049,63.1194,45700.0],["2023-07-03",62.609,63.269,62.609,63.0666,21300.0],["2023-07-05",62.6794,62.6794,58.7718,60.2944,125600.0],["2023-07-06",59.8367,60.6816,59.4935,59.7575,58600.0],["2023-07-07",59.7927,60.6552,59.7663,60.4352,48100.0],["2023-07-10",60.3647,61.0688,59.8191,60.0479,81300.0],["2023-07-11",60.1711,60.6552,59.8191,60.1887,46700.0],["2023-07-12",60.6112,61.2536,60.5144,60.9896,69800.0],["2023-07-13",60.9896,61.3416,60.2415,60.4,50000.0],["2023-07-14",60.4264,60.4264,59.0006,59.5287,35700.0],["2023-07-17",59.4055,60.5144,59.1326,59.1326,53600.0],["2023-07-18",59.0534,59.8191,58.1998,58.3318,66200.0],["2023-07-19",58.3142,59.9159,58.0854,59.5727,103100.0],["2023-07-20",59.7575,61.0864,59.7487,60.9984,41800.0],["2023-07-21",61.2184,61.3592,60.1095,61.0336,63400.0],["2023-07-24",60.8928,62.0809,60.62,61.9313,41600.0],["2023-07-25",61.8521,62.3273,61.5265,61.7113,30700.0],["2023-07-26",61.7025,62.7938,61.7025,62.6794,54000.0],["2023-07-27",62.917,63.357,62.5738,63.3394,44700.0],["2023-07-28",63.4802,63.533,62.741,63.1634,32300.0],["2023-07-31",63.1282,63.4362,62.7674,63.3658,36100.0],["2023-08-01",63.5418,63.8499,62.1513,63.1458,53200.0],["2023-08-02",62.741,63.7531,62.3009,62.5298,48200.0],["2023-08-03",63.2602,63.9027,61.6057,63.6123,35400.0],["2023-08-04",63.5066,64.4043,63.5066,63.8323,31800.0],["2023-08-07",63.7179,65.3108,63.7179,64.8796,38500.0],["2023-08-08",64.3163,64.5099,62.9522,63.9379,29000.0],["2023-08-09",64.2371,64.2371,63.3658,63.5507,25600.0],["2023-08-10",63.5418,63.8147,62.9434,63.0666,29100.0],["2023-08-11",63.0578,63.4802,62.6794,62.7586,42400.0],["2023-08-14",62.8994,62.8994,61.7289,62.1161,38600.0],["2023-08-15",61.5881,62.2921,60.8224,61.1304,34100.0],["2023-08-16",60.8752,62.1425,60.8752,61.7993,32900.0],["2023-08-17",61.7641,62.3185,61.324,61.7113,31400.0],["2023-08-18",61.5617,62.4681,61.5617,61.7993,41700.0],["2023-08-21",61.6233,61.7289,60.4176,61.0864,50400.0],["2023-08-22",60.9016,61.6057,60.532,60.5936,33100.0],["2023-08-23",60.1711,61.0248,59.9159,60.6816,48500.0],["2023-08-24",60.3824,61.6057,60.3824,61.5177,46100.0],["2023-08-25",61.4649,62.0369,61.1832,61.8609,44700.0],["2023-08-28",61.8609,62.3097,61.6849,62.0633,34200.0],["2023-08-29",62.3009,62.6882,61.0952,61.3064,45500.0],["2023-08-30",61.148,61.7289,61.148,61.6673,39600.0],["2023-08-31",61.9972,62.4429,61.382,61.3998,44500.0],["2023-09-01",61.6494,62.5053,61.4444,61.5603,37700.0],["2023-09-05",61.1769,61.1769,59.1532,60.1873,79700.0],["2023-09-06",60.33,60.6509,60.009,60.4459,53500.0],["2023-09-07",60.3924,60.7223,59.4741,59.6881,51600.0],["2023-09-08",59.5365,60.0982,58.645,58.7252,49300.0],["2023-09-11",58.9214,59.6524,58.743,59.5187,55800.0],["2023-09-12",59.3225,61.3909,59.3225,61.2483,65000.0],["2023-09-13",61.3196,61.6405,60.8471,60.9986,47700.0],["2023-09-14",61.1056,61.9971,61.1056,61.8812,46300.0],["2023-09-15",61.9258,62.4072,61.0967,61.7743,204900.0],["2023-09-18",61.9169,62.1487,61.2839,61.694,42100.0],["2023-09-19",61.694,62.3092,61.6316,61.7386,31000.0],["2023-09-20",62.0328,62.3805,61.7118,61.7653,29100.0],["2023-09-21",61.6762,62.4964,61.6673,62.4162,35400.0],["2023-09-22",62.1309,62.6123,61.8367,62.1041,29800.0],["2023-09-25",61.6316,62.2735,61.6316,62.1665,32200.0],["2023-09-26",61.1948,62.3003,61.1948,61.5514,43600.0],["2023-09-27",61.7475,62.0417,60.8827,61.3552,37700.0],["2023-09-28",61.5335,62.0061,60.9719,61.0967,53100.0],["2023-09-29",61.1948,61.2037,60.3032,60.7936,66900.0],["2023-10-02",60.5707,60.5707,59.6702,60.5261,71500.0],["2023-10-03",60.4904,61.0254,60.3389,60.8025,32300.0],["2023-10-04",60.7133,61.4533,60.0982,61.3285,35800.0],["2023-10-05",61.061,62.2646,61.061,62.1576,50400.0],["2023-10-06",62.122,62.5053,61.7029,62.1665,48000.0],["2023-10-09",61.9615,62.9065,61.9615,62.6391,31000.0],["2023-10-10",62.639,62.639,61.9526,62.3448,44600.0],["2023-10-11",62.2468,62.7015,62.0239,62.3092,26000.0],["2023-10-12",62.1844,62.2824,61.4979,61.8188,32400.0],["2023-10-13",62.122,62.7193,61.8188,62.6301,33400.0],["2023-10-16",62.8798,64.7609,62.8798,64.5826,55900.0],["2023-10-17",64.6183,66.0714,64.6183,65.7951,56300.0],["2023-10-18",65.4296,65.7951,64.8233,65.5454,101900.0],["2023-10-19",65.2067,65.7951,64.6004,65.2691,73400.0],["2023-10-20",65.4741,65.7951,64.4132,64.9838,67300.0],["2023-10-23",64.7966,65.4741,64.7163,64.966,70300.0],["2023-10-24",65.2601,66.3924,65.2601,66.33,48000.0],["2023-10-25",66.0982,67.5781,66.0982,67.4087,53900.0],["2023-10-26",67.596,68.0863,66.8738,67.5336,48800.0],["2023-10-27",67.3374,67.3374,65.8664,66.5261,47600.0],["2023-10-30",66.9986,67.5871,66.7312,67.1056,40500.0],["2023-10-31",66.7134,67.0611,66.1963,67.0165,30200.0],["2023-11-01",67.0343,69.0135,67.0343,68.8887,44700.0],["2023-11-02",69.0135,69.9853,68.9867,69.807,50600.0],["2023-11-03",70.3954,70.9214,69.3969,69.5217,41000.0],["2023-11-06",68.9065,69.6287,68.6034,69.6198,61000.0],["2023-11-07",69.8605,69.8605,68.7906,68.96,35300.0],["2023-11-08",69.4058,69.4058,68.2735,68.9333,25000.0],["2023-11-09",69.2988,69.2988,67.8278,68.3983,52500.0],["2023-11-10",68.4518,68.648,67.8189,67.8189,67600.0],["2023-11-13",67.6049,68.4608,67.6049,68.2468,33900.0],["2023-11-14",68.755,69.8337,68.5767,69.6198,45300.0],["2023-11-15",69.4414,69.8783,69.1918,69.4682,47800.0],["2023-11-16",69.4236,69.8426,68.6391,68.8084,32700.0],["2023-11-17",68.9957,69.5841,67.9437,68.0417,71300.0],["2023-11-20",67.9169,68.2557,67.4177,67.694,41700.0],["2023-11-21",67.4979,68.541,67.2661,67.9526,33100.0],["2023-11-22",68.2914,68.5588,67.8456,68.4607,25500.0],["2023-11-24",68.5053,69.1383,68.5053,68.6034,51200.0],["2023-11-27",68.4518,68.9778,68.4162,68.9511,34100.0],["2023-11-28",69.3434,69.3434,68.3448,68.648,43100.0],["2023-11-29",68.7282,68.9065,67.9704,68.2468,53500.0],["2023-11-30",68.7339,69.4376,68.4723,69.4015,32700.0],["2023-12-01",68.9505,69.9879,68.8151,69.8346,42200.0],["2023-12-04",69.8346,71.8012,69.3384,71.4584,77900.0],["2023-12-05",71.1697,72.3966,70.7277,71.711,35200.0],["2023-12-06",71.6208,72.4237,69.6992,70.024,103300.0],["2023-12-07",70.3488,71.1427,69.8706,71.1427,37000.0],["2023-12-08",70.9622,71.1607,70.3758,70.9261,39900.0],["2023-12-11",70.8179,71.4945,70.3758,71.4223,53700.0],["2023-12-12",71.5667,72.1891,71.2509,71.4584,47400.0],["2023-12-13",71.2599,72.0177,70.5472,71.5396,102400.0],["2023-12-14",72.1621,72.1621,70.1954,70.6555,74900.0],["2023-12-15",71.0705,71.0705,69.2031,69.4466,330000.0],["2023-12-18",69.6992,69.9428,68.9685,69.7624,72700.0],["2023-12-19",69.9338,70.5202,69.5639,69.8616,83700.0],["2023-12-20",70.042,70.3668,68.4633,68.6167,106400.0],["2023-12-21",68.7069,69.2842,67.2003,68.3911,81100.0],["2023-12-22",68.6888,69.5729,67.7777,69.2572,61900.0],["2023-12-26",69.3203,70.0511,69.0767,69.0767,45900.0],["2023-12-27",68.9685,69.3564,68.8422,69.1489,41200.0],["2023-12-28",68.8151,69.4196,68.6076,68.8512,29000.0],["2023-12-29",68.8422,68.9144,67.9942,68.5535,39800.0],["2024-01-02",68.328,69.8075,68.1115,69.4106,55700.0],["2024-01-03",69.5278,70.1323,68.4994,68.5084,62900.0],["2024-01-04",68.8783,69.3203,68.3911,68.4813,46400.0],["2024-01-05",68.1205,69.0136,67.9491,67.9761,47400.0],["2024-01-08",68.1024,68.4362,67.5251,68.1566,64100.0],["2024-01-09",67.6514,67.6514,66.1538,66.4605,46600.0],["2024-01-10",66.0726,66.5778,65.9012,66.1628,33600.0],["2024-01-11",65.8291,67.0289,64.945,67.0289,91200.0],["2024-01-12",67.5792,68.4452,67.3176,68.4001,50300.0],["2024-01-16",68.3731,68.6979,67.5792,68.355,77100.0],["2024-01-17",68.1205,70.2315,68.1205,70.1142,83000.0],["2024-01-18",70.2766,71.0434,70.1142,70.9442,67600.0],["2024-01-19",71.5396,71.8102,70.3578,71.2599,69500.0],["2024-01-22",71.4223,72.8116,70.8088,72.6582,68900.0],["2024-01-23",72.9469,73.398,72.2974,72.3786,49400.0],["2024-01-24",72.8657,74.5347,72.6853,74.2189,66600.0],["2024-01-25",74.7151,75.5992,74.4625,75.5451,78100.0],["2024-01-26",75.8248,75.9511,75.1572,75.8518,61100.0],["2024-01-29",75.8699,76.348,75.5721,76.348,44000.0],["2024-01-30",76.1134,76.5916,76.1134,76.5916,40200.0],["2024-01-31",76.6818,77.3043,75.103,75.1572,83900.0],["2024-02-01",75.067,76.4923,74.9677,76.3299,66400.0],["2024-02-02",75.7075,76.6637,74.8685,75.094,47400.0],["2024-02-05",74.4445,75.1481,74.1107,74.67,54100.0],["2024-02-06",74.3813,74.8414,73.6416,73.9303,40900.0],["2024-02-07",73.8039,73.9302,72.992,73.1364,41800.0],["2024-02-08",73.1634,74.5618,73.0552,74.246,33400.0],["2024-02-09",74.5437,76.2758,74.2009,76.1856,48800.0],["2024-02-12",75.9871,77.2862,75.7435,76.6547,73100.0],["2024-02-13",76.0052,76.7269,74.4986,75.103,91700.0],["2024-02-14",75.5541,76.5735,74.5798,76.4382,63000.0],["2024-02-15",76.9975,78.4319,76.4021,78.3146,61500.0],["2024-02-16",78.7026,80.0377,78.4229,78.6304,64700.0],["2024-02-20",78.0711,79.2078,77.602,77.9628,63400.0],["2024-02-21",78.1432,78.1432,77.0426,77.3584,53100.0],["2024-02-22",76.8261,78.4409,76.5013,78.4409,109600.0],["2024-02-23",78.5763,78.9461,76.4111,76.6547,62100.0],["2024-02-26",76.1946,77.3404,75.6263,77.0607,51900.0],["2024-02-27",76.9434,77.5298,76.3931,77.2321,48100.0],["2024-02-28",76.4923,77.1058,73.4792,74.1287,65100.0],["2024-02-29",74.8949,75.1686,73.8824,74.9405,56100.0],["2024-03-01",74.7946,74.7946,72.4322,73.0068,55800.0],["2024-03-04",72.4413,73.9098,72.4413,73.2075,45200.0],["2024-03-05",73.3352,73.3899,71.6569,71.666,50600.0],["2024-03-06",72.2132,72.797,71.3467,72.7696,71000.0],["2024-03-07",72.4869,72.7879,71.8028,72.0673,72500.0],["2024-03-08",72.4686,72.4686,71.5018,71.8575,83500.0],["2024-03-11",71.8575,72.1494,71.5656,72.0217,36000.0],["2024-03-12",71.7298,73.3534,71.7298,73.1527,66200.0],["2024-03-13",73.4902,74.3112,72.9977,74.2291,50000.0],["2024-03-14",73.9372,73.9372,72.6511,73.1892,58600.0],["2024-03-15",72.8882,75.1868,72.8426,75.1868,201500.0],["2024-03-18",74.6669,74.7672,72.8517,73.3352,61100.0],["2024-03-19",73.4537,73.8095,73.1071,73.171,50000.0],["2024-03-20",72.7879,74.2291,72.7788,73.7183,47800.0],["2024-03-21",73.7,74.6578,73.3899,73.7548,53200.0],["2024-03-22",74.1196,74.1196,73.2622,73.4355,32600.0],["2024-03-25",73.4355,73.7274,73.1892,73.4446,20400.0],["2024-03-26",73.7091,73.8916,73.0706,73.3899,49600.0],["2024-03-27",73.773,74.6395,73.7365,74.5848,41800.0],["2024-03-28",74.1105,75.8435,74.1105,74.9679,50800.0],["2024-04-01",74.8311,75.7067,73.4537,73.9463,43100.0],["2024-04-02",73.5632,73.9737,73.1801,73.8642,60700.0],["2024-04-03",73.4994,74.1378,73.244,73.545,40700.0],["2024-04-04",73.9372,74.2564,73.171,73.2166,41000.0],["2024-04-05",72.9338,72.9338,71.1734,71.2373,44900.0],["2024-04-08",71.0913,72.0308,70.8633,71.2099,29500.0],["2024-04-09",71.6295,71.6295,70.1154,70.5167,24900.0],["2024-04-10",69.6593,71.5748,69.6319,71.5565,60100.0],["2024-04-11",71.5565,71.5748,70.5988,70.5988,34700.0],["2024-04-12",70.5988,71.3102,70.4528,71.2373,34900.0],["2024-04-15",71.3741,71.9943,71.0092,71.9943,49500.0],["2024-04-16",71.9943,73.0433,71.6386,72.7332,37900.0],["2024-04-17",72.8518,72.9703,71.292,71.3467,41100.0],["2024-04-18",71.6204,72.8153,71.6204,71.9396,47300.0],["2024-04-19",71.7116,74.9223,71.6842,74.7763,68200.0],["2024-04-22",75.0409,76.0168,74.8219,75.1959,37100.0],["2024-04-23",75.3418,75.9712,74.8493,74.8493,29200.0],["2024-04-24",74.1743,74.5392,72.9703,74.5118,30700.0],["2024-04-25",73.1801,73.1984,71.7481,72.1038,35400.0],["2024-04-26",71.6113,72.2771,71.3376,71.894,32100.0],["2024-04-29",71.7937,72.7514,71.7937,71.9305,30400.0],["2024-04-30",71.7663,72.6784,71.3102,72.5781,34500.0],["2024-05-01",72.122,74.3385,72.122,73.1984,33300.0],["2024-05-02",73.5176,74.3841,72.9886,73.8825,41200.0],["2024-05-03",74.4936,74.7946,72.195,72.423,56400.0],["2024-05-06",72.8244,74.2473,72.3774,73.8825,47600.0],["2024-05-07",73.7912,75.0409,73.7912,74.0193,46800.0],["2024-05-08",74.0649,75.5516,73.8186,75.05,37100.0],["2024-05-09",75.7067,76.9381,74.8676,76.9381,39500.0],["2024-05-10",76.6553,76.6553,75.6337,75.7706,44200.0],["2024-05-13",75.9895,76.6462,74.375,74.5118,35100.0],["2024-05-14",74.2291,74.5209,72.5051,73.2987,48300.0],["2024-05-15",73.6453,73.6453,72.3592,72.6237,43000.0],["2024-05-16",73.0615,74.074,72.642,73.8551,39900.0],["2024-05-17",74.1013,74.1013,73.025,73.2075,33100.0],["2024-05-20",72.9794,73.1619,72.3592,72.3592,39800.0],["2024-05-21",71.9943,72.9977,71.9214,72.0035,28700.0],["2024-05-22",72.1038,72.496,71.4653,71.6386,35400.0],["2024-05-23",71.5292,71.5292,69.6046,70.0515,46000.0],["2024-05-24",70.3251,70.6718,69.7687,69.9329,30800.0],["2024-05-28",69.9147,70.3708,69.6684,70.161,73700.0],["2024-05-29",70.0059,70.3708,69.7231,70.015,42700.0],["2024-05-30",70.2887,70.5623,69.8782,70.1245,36400.0],["2024-05-31",70.2887,70.8086,69.8417,70.5532,55100.0],["2024-06-03",71.0977,71.0977,70.0641,70.3778,36100.0],["2024-06-04",70.4886,70.7101,70.0087,70.424,83300.0],["2024-06-05",70.4148,70.4424,69.455,70.2025,50200.0],["2024-06-06",69.9349,70.6732,69.4457,70.6732,22100.0],["2024-06-07",70.2948,71.2546,69.9902,70.8946,50500.0],["2024-06-10",70.627,71.0515,69.6303,70.5163,41500.0],["2024-06-11",70.0364,70.4609,68.7997,70.0825,56700.0],["2024-06-12",70.83,70.9685,69.4919,69.6857,42300.0],["2024-06-13",69.6949,70.0272,68.929,69.9256,34000.0],["2024-06-14",69.3719,69.4457,68.5598,69.3627,39700.0],["2024-06-17",69.3627,69.9995,69.2427,69.9995,24100.0],["2024-06-18",70.0364,70.4148,69.5011,69.7872,38400.0],["2024-06-20",69.7964,70.867,69.7964,70.4794,31600.0],["2024-06-21",70.8024,70.8024,69.9441,70.1194,157300.0],["2024-06-24",70.2671,70.8393,69.4734,70.5624,40200.0],["2024-06-25",70.4701,70.9962,69.6949,69.7318,42700.0],["2024-06-26",69.4734,69.4734,68.3383,68.7536,34500.0],["2024-06-27",68.6982,69.3904,67.72,69.0212,81000.0],["2024-06-28",69.2704,69.8887,68.0522,69.2427,143600.0],["2024-07-01",69.2058,70.0087,68.8459,69.4642,49300.0],["2024-07-02",69.5657,70.2209,69.0766,69.1412,41000.0],["2024-07-03",69.1412,69.9441,69.0028,69.0766,32000.0],["2024-07-05",69.1135,69.215,68.4583,69.1504,34900.0],["2024-07-08",69.5288,71.2269,69.1504,71.07,62000.0],["2024-07-09",70.9962,71.1715,69.6026,69.6119,42200.0],["2024-07-10",69.4827,70.4886,69.4827,70.4147,36000.0],["2024-07-11",71.2915,72.4174,70.4793,71.7068,70600.0],["2024-07-12",72.362,73.1557,71.7068,71.9467,44300.0],["2024-07-15",72.5373,74.8537,72.5373,74.6415,79400.0],["2024-07-16",75.0291,76.8287,73.3679,76.6995,70100.0],["2024-07-17",76.5149,80.0679,75.4536,79.9018,84700.0],["2024-07-18",79.4404,81.0646,79.4404,80.0587,82200.0],["2024-07-19",80.2987,80.2987,76.921,76.9856,94100.0],["2024-07-22",76.9763,77.65,75.5367,77.6408,60800.0],["2024-07-23",77.3916,79.1635,77.3916,79.0436,52300.0],["2024-07-24",79.0712,79.9849,78.0561,78.3053,52600.0],["2024-07-25",78.6283,80.6217,78.6283,79.302,54600.0],["2024-07-26",79.8464,81.2123,79.5603,80.1233,45700.0],["2024-07-29",80.4371,80.474,78.9328,79.1358,39200.0],["2024-07-30",79.4035,80.5201,78.5544,80.3633,76500.0],["2024-07-31",80.271,80.271,78.1391,78.9513,96700.0],["2024-08-01",78.3606,78.9513,75.9981,76.8287,126400.0],["2024-08-02",74.863,76.6995,74.863,75.8689,65600.0],["2024-08-05",73.8294,73.9032,71.7068,73.7555,60200.0],["2024-08-06",73.571,73.9124,72.0298,72.242,55000.0],["2024-08-07",72.6942,74.1616,71.9836,73.8386,98500.0],["2024-08-08",74.743,74.863,72.565,72.7588,73900.0],["2024-08-09",72.7773,74.3369,72.5466,74.217,135600.0],["2024-08-12",74.6415,74.6415,72.2882,72.9803,36700.0],["2024-08-13",73.5248,73.6079,71.7529,72.8696,52700.0],["2024-08-14",73.2941,73.9862,72.8696,73.8663,34700.0],["2024-08-15",74.8353,75.5182,74.4569,75.0383,39900.0],["2024-08-16",75.4997,76.3857,74.6969,76.1642,42500.0],["2024-08-19",76.6902,76.6902,75.8874,76.3211,25700.0],["2024-08-20",76.5334,76.5334,75.2413,75.7581,23000.0],["2024-08-21",76.2104,76.6164,75.5828,76.5703,19900.0],["2024-08-22",76.7272,77.8531,76.155,77.6223,39700.0],["2024-08-23",77.7239,79.9572,77.7239,79.2097,130500.0],["2024-08-26",79.1543,80.6586,79.1543,79.3758,40500.0],["2024-08-27",79.062,79.5973,78.8313,79.3942,31400.0],["2024-08-28",79.4681,81.1754,79.4681,80.8708,44200.0],["2024-08-29",81.6091,82.5597,80.9077,81.9598,47500.0],["2024-08-30",81.9598,81.969,81.0277,81.7199,45200.0],["2024-09-03",81.319,81.319,80.0323,80.1815,48600.0],["2024-09-04",80.0043,80.4519,79.3424,80.0323,40800.0],["2024-09-05",80.4985,80.4985,78.4287,78.6431,62200.0],["2024-09-06",78.6991,78.8949,77.6455,77.8973,33300.0],["2024-09-09",77.7667,79.6035,76.8251,77.198,47100.0],["2024-09-10",76.8064,77.2539,76.6199,76.8344,30600.0],["2024-09-11",76.3309,76.3309,74.2705,75.1748,48900.0],["2024-09-12",75.6969,76.6386,75.6969,76.1445,27800.0],["2024-09-13",76.9556,77.7388,76.4521,77.0768,34900.0],["2024-09-16",76.8903,77.4964,76.6666,76.7878,35700.0],["2024-09-17",77.0954,77.7947,76.7598,77.2073,44900.0],["2024-09-18",77.5709,78.3634,76.5826,77.0209,45800.0],["2024-09-19",77.7667,77.7667,76.0046,76.5454,45700.0],["2024-09-20",76.4521,77.0115,75.3053,75.5944,227200.0],["2024-09-23",75.8834,77.17,75.4918,77.17,43100.0],["2024-09-24",76.8997,77.0582,76.2004,76.5081,30700.0],["2024-09-25",76.7784,76.7784,75.4732,76.0326,37200.0],["2024-09-26",76.3962,77.0861,75.6876,76.592,35500.0],["2024-09-27",77.0675,77.6269,76.0326,76.4987,27800.0],["2024-09-30",76.592,76.592,75.6223,76.247,47300.0],["2024-10-01",75.8648,76.4988,75.2308,76.0512,30200.0],["2024-10-02",75.7808,75.8927,75.3426,75.585,22300.0],["2024-10-03",75.3613,75.3613,74.6807,74.8205,20800.0],["2024-10-04",75.3426,76.3496,75.3426,76.2004,33500.0],["2024-10-07",75.7995,75.7995,74.0467,74.1399,47400.0],["2024-10-08",74.1586,74.7553,73.9907,74.2332,28100.0],["2024-10-09",74.0653,75.2774,73.8043,74.9138,23600.0],["2024-10-10",74.6341,74.9044,74.0933,74.69,36700.0],["2024-10-11",74.8951,75.8368,74.8578,75.5011,19700.0],["2024-10-14",75.2774,75.3893,74.5222,75.2494,24000.0],["2024-10-15",75.0443,76.4987,75.0443,75.7715,37600.0],["2024-10-16",76.1072,78.3634,75.8834,78.1956,38700.0],["2024-10-17",78.466,78.9508,77.8227,78.5872,26700.0],["2024-10-18",78.7643,79.1186,78.177,78.5592,31600.0],["2024-10-21",78.5312,79.2864,76.4148,76.4148,27900.0],["2024-10-22",76.3589,76.3589,74.69,74.6993,26400.0],["2024-10-23",74.3357,75.1189,74.1213,74.7086,47600.0],["2024-10-24",74.6247,74.979,74.4383,74.8671,38100.0],["2024-10-25",75.1375,75.1375,73.2542,73.711,54500.0],["2024-10-28",73.8416,74.7553,73.5059,73.8323,55100.0],["2024-10-29",73.1796,73.8416,73.1796,73.4127,32600.0],["2024-10-30",73.2076,74.0653,73.2076,73.478,40900.0],["2024-10-31",73.6831,74.4569,72.8999,72.9745,51100.0],["2024-11-01",73.2915,73.5619,72.5456,72.844,30500.0],["2024-11-04",73.1143,73.3008,71.893,72.9931,31600.0],["2024-11-05",72.7694,74.5035,72.7694,74.373,38400.0],["2024-11-06",80.7875,83.9109,80.3866,82.3259,142300.0],["2024-11-07",82.1115,82.1115,79.2585,79.6314,73100.0],["2024-11-08",79.7153,81.3656,79.7153,80.5171,68800.0],["2024-11-11",81.2164,82.4098,81.1045,81.3003,52900.0],["2024-11-12",81.3935,81.8317,80.5358,80.7875,49100.0],["2024-11-13",80.8435,81.1418,80.0323,80.0323,36800.0],["2024-11-14",80.2095,80.2095,78.9322,79.2678,49000.0],["2024-11-15",79.9764,80.6104,78.5965,79.1186,47500.0],["2024-11-18",79.3144,79.678,78.3634,79.0907,47600.0],["2024-11-19",78.3541,78.8669,77.2726,78.2982,62400.0],["2024-11-20",77.9998,78.149,76.4894,77.9998,98500.0],["2024-11-21",78.3168,79.5848,78.0091,79.0347,55000.0],["2024-11-22",78.9601,80.0883,78.9601,79.1186,79700.0],["2024-11-25",79.5289,80.7409,79.4449,80.0789,145400.0],["2024-11-26",79.7247,80.5451,78.8855,80.1629,178500.0],["2024-11-27",80.2934,81.1698,79.417,79.4543,49300.0],["2024-11-29",79.7899,80.5171,79.3797,80.0323,31900.0],["2024-12-02",80.2585,80.8144,79.1843,80.5977,70600.0],["2024-12-03",80.805,80.805,79.1466,79.9758,54400.0],["2024-12-04",80.2396,81.1818,79.4953,81.1159,51100.0],["2024-12-05",81.4268,84.1687,81.4268,82.0958,70200.0],["2024-12-06",82.256,82.3314,80.5882,81.2855,37600.0],["2024-12-09",81.5964,82.2371,79.9946,80.2773,55800.0],["2024-12-10",80.0889,80.0889,78.8451,79.1655,52500.0],["2024-12-11",79.5235,80.1548,78.8451,79.7214,127600.0],["2024-12-12",79.9004,80.2019,78.6755,78.6944,38400.0],["2024-12-13",78.798,79.401,78.3457,78.8734,27400.0],["2024-12-16",78.5248,78.9959,78.3363,78.8169,33900.0],["2024-12-17",78.374,78.619,77.9406,78.5625,52000.0],["2024-12-18",78.3269,79.4105,77.1303,77.168,104500.0],["2024-12-19",77.2245,78.1479,77.0832,77.3564,74600.0],["2024-12-20",76.5178,78.3363,76.5178,77.3753,194100.0],["2024-12-23",76.7628,77.168,76.075,76.5744,60600.0],["2024-12-24",76.2823,77.168,76.2823,77.1491,26000.0],["2024-12-26",76.9984,77.7427,76.1881,77.5449,36200.0],["2024-12-27",77.3376,77.5449,76.5273,77.2245,91400.0],["2024-12-30",76.7534,77.7145,76.3388,77.3847,34200.0],["2024-12-31",78.0442,78.1008,77.2245,77.6391,43700.0],["2025-01-02",77.7804,77.9029,76.9136,77.7616,57800.0],["2025-01-03",78.0066,78.2892,77.4318,77.6956,48100.0],["2025-01-06",77.4412,77.7993,75.6604,75.9054,47600.0],["2025-01-07",76.141,76.4802,75.1705,75.6698,41800.0],["2025-01-08",75.3306,75.8206,73.6817,75.6793,48600.0],["2025-01-10",74.6805,74.6805,72.3721,73.4085,67400.0],["2025-01-13",73.0976,74.3225,73.0976,73.5593,43000.0],["2025-01-14",73.8231,74.7182,73.3897,74.7182,35200.0],["2025-01-15",75.3024,75.717,74.7559,75.1234,34900.0],["2025-01-16",75.0574,75.6604,74.5769,75.3495,27100.0],["2025-01-17",75.6416,75.717,74.6334,74.7747,26000.0],["2025-01-21",75.293,76.2352,74.9914,74.9914,51600.0],["2025-01-22",74.5392,75.2741,72.6076,72.6076,46600.0],["2025-01-23",72.3532,72.8149,72.0894,72.683,54000.0],["2025-01-24",72.2213,72.9939,72.0517,72.9939,35600.0],["2025-01-27",73.2577,75.5473,72.8338,75.227,67300.0],["2025-01-28",74.9066,74.9066,73.8796,74.0021,31800.0],["2025-01-29",73.7006,74.8501,73.5121,74.4073,28300.0],["2025-01-30",74.7465,75.1328,74.3413,74.9161,44000.0],["2025-01-31",74.7842,75.2647,73.9833,74.445,47200.0],["2025-02-03",73.2578,74.2377,72.749,73.8042,35400.0],["2025-02-04",73.2672,74.0869,73.2672,73.5593,33800.0],["2025-02-05",73.4556,74.7276,72.1742,74.6899,30500.0],["2025-02-06",74.803,75.2082,74.2282,74.6994,27100.0],["2025-02-07",74.4261,75.0291,73.4933,73.5687,34100.0],["2025-02-10",73.465,74.4073,73.041,73.2483,83800.0],["2025-02-11",73.1541,74.3696,72.8149,74.1717,28700.0],["2025-02-12",73.2766,74.1529,73.0128,73.0128,38200.0],["2025-02-13",73.4368,74.313,72.9939,74.2282,33200.0],["2025-02-14",74.2659,74.869,73.2012,73.4556,24100.0],["2025-02-18",73.1447,73.597,73.0976,73.1258,30800.0],["2025-02-19",72.7018,73.2672,72.2307,72.7395,35200.0],["2025-02-20",72.2402,73.2483,72.014,73.1258,37200.0],["2025-02-21",73.5498,73.7289,72.5982,73.2578,42900.0],["2025-02-24",73.3237,74.3319,73.0787,73.7948,42700.0],["2025-02-25",74.5769,75.585,73.4745,75.0668,74700.0],["2025-02-26",72.0705,73.0222,69.3004,70.921,133800.0],["2025-02-27",70.6384,72.0234,70.6384,71.6654,118100.0],["2025-02-28",71.8538,72.504,70.9116,71.7408,74000.0],["2025-03-03",72.0077,73.1615,71.8838,72.9136,63600.0],["2025-03-04",72.7229,73.705,71.5119,71.9219,55900.0],["2025-03-05",71.8838,72.9326,71.4071,72.0364,54400.0],["2025-03-06",71.9029,73.0089,71.6264,72.2843,70000.0],["2025-03-07",72.618,73.4666,72.0459,72.7896,62500.0],["2025-03-10",72.4177,73.4857,72.0745,72.5131,63900.0],["2025-03-11",72.4654,72.7801,71.655,72.618,50900.0],["2025-03-12",72.475,72.6466,71.2545,72.6371,59000.0],["2025-03-13",72.6561,74.8968,72.5226,74.5059,73600.0],["2025-03-14",74.5059,75.3927,74.0292,74.5059,86200.0],["2025-03-17",74.0959,75.7454,74.0959,74.8206,75500.0],["2025-03-18",74.8778,75.202,74.2866,74.5631,69900.0],["2025-03-19",74.5726,74.5726,73.0661,73.7526,45900.0],["2025-03-20",73.295,74.1913,73.0852,73.5429,47200.0],["2025-03-21",73.7145,74.1245,72.6752,72.9612,219000.0],["2025-03-24",73.4761,74.6585,73.4761,74.6585,101200.0],["2025-03-25",73.991,75.2401,73.9243,74.6871,67800.0],["2025-03-26",74.9636,75.8789,74.7729,75.2306,46000.0],["2025-03-27",75.6787,75.9457,75.2782,75.8408,33500.0],["2025-03-28",75.364,75.5261,74.8492,75.4785,33000.0],["2025-03-31",75.2496,75.9361,74.792,75.2115,65100.0],["2025-04-01",75.3354,76.4892,75.0017,76.2508,48300.0],["2025-04-02",75.6024,76.5941,75.4213,76.0887,60200.0],["2025-04-03",75.0112,75.7359,74.1245,75.6787,111000.0],["2025-04-04",74.5727,75.4689,71.8743,72.6943,72400.0],["2025-04-07",68.9089,73.152,67.4215,69.624,107600.0],["2025-04-08",71.1115,72.7133,70.568,71.7598,114400.0],["2025-04-09",70.4726,74.1531,70.4726,72.3892,84800.0],["2025-04-10",71.9982,73.3617,71.2354,72.4368,55700.0],["2025-04-11",71.5596,72.6752,70.3391,71.8171,58200.0],["2025-04-14",71.798,77.2234,71.798,73.6573,86000.0],["2025-04-15",73.2282,74.1531,73.2282,73.5906,43100.0],["2025-04-16",74.0578,76.2985,73.2282,73.7336,60300.0],["2025-04-17",73.5143,74.1722,72.5036,73.2854,47100.0],["2025-04-21",73.314,73.314,71.264,71.9315,49800.0],["2025-04-22",72.6943,73.5333,71.4166,73.4952,64600.0],["2025-04-23",73.3808,74.3247,72.475,72.7801,46100.0],["2025-04-24",72.2747,74.0387,72.2747,73.8289,52900.0],["2025-04-25",73.2568,73.2568,71.7885,72.9422,52700.0],["2025-04-28",72.7991,73.438,72.0554,73.2473,39200.0],["2025-04-29",72.7229,74.3915,72.6943,74.2103,46100.0],["2025-04-30",73.6954,73.6954,72.3224,72.9422,42400.0],["2025-05-01",72.4845,73.4475,72.1699,72.6752,36400.0],["2025-05-02",72.6752,74.1912,72.4845,73.9719,38600.0],["2025-05-05",73.9529,74.3724,73.295,74.3152,44000.0],["2025-05-06",73.991,74.4582,73.5238,73.8861,33400.0],["2025-05-07",73.9338,74.3629,73.0185,73.4285,42200.0],["2025-05-08",72.4654,75.5261,72.4654,74.4201,47900.0],["2025-05-09",74.4964,74.8492,73.8099,74.7824,37100.0],["2025-05-12",75.4022,77.5189,74.4773,77.3473,78700.0],["2025-05-13",76.8229,78.1864,76.3175,77.4999,51400.0],["2025-05-14",77.2901,77.2901,75.1257,76.3271,53500.0],["2025-05-15",76.9468,78.9968,76.9468,78.8157,50200.0],["2025-05-16",78.6631,79.5308,77.395,79.2638,56900.0],["2025-05-19",79.0922,80.0076,78.8729,79.6071,45900.0],["2025-05-20",79.2352,80.2841,78.4343,79.4069,32300.0],["2025-05-21",78.7871,79.445,78.0052,78.625,44700.0],["2025-05-22",78.6441,79.0922,77.5762,78.0624,46800.0],["2025-05-23",77.395,77.8908,76.3843,77.8241,34400.0],["2025-05-27",78.0624,79.8741,77.7955,79.3973,44900.0],["2025-05-28",79.0731,79.8169,77.9003,78.7013,27400.0],["2025-05-29",78.4724,79.2448,77.9957,78.8729,32900.0],["2025-05-30",78.482,79.0159,78.0338,78.3199,57200.0],["2025-06-02",78.638,79.1393,77.9053,78.8983,32800.0],["2025-06-03",78.5127,79.3418,78.0596,78.5223,87300.0],["2025-06-04",78.4741,78.9369,76.8738,76.8834,68600.0],["2025-06-05",76.6906,77.1823,76.1025,76.7581,58900.0],["2025-06-06",77.404,77.915,76.5556,77.1534,36300.0],["2025-06-09",77.3655,78.0885,74.8975,76.4689,63500.0],["2025-06-10",76.1411,77.0184,75.6687,76.5557,68900.0],["2025-06-11",76.9509,77.2787,76.3243,76.7388,66600.0],["2025-06-12",76.8159,77.4137,76.2664,77.2883,64600.0],["2025-06-13",76.4882,76.8545,75.5723,75.9194,64000.0],["2025-06-16",76.2279,77.2112,75.6784,76.1893,76900.0],["2025-06-17",75.553,77.5968,75.2542,75.553,63500.0],["2025-06-18",75.2638,77.4137,74.936,75.0806,69500.0],["2025-06-20",75.7266,75.9676,74.936,75.0806,172300.0],["2025-06-23",75.3699,76.6328,75.0999,76.5267,50700.0],["2025-06-24",76.6906,76.8159,75.8905,76.0833,97900.0],["2025-06-25",75.9386,75.9483,74.1455,74.5118,111200.0],["2025-06-26",74.213,75.8423,74.213,75.6205,85600.0],["2025-06-27",75.9868,76.5653,75.3891,76.0061,218900.0],["2025-06-30",76.1025,77.0762,75.5916,76.5364,147500.0],["2025-07-01",75.6976,77.269,75.6976,76.2086,152800.0],["2025-07-02",76.1507,76.6328,73.3743,73.5767,118400.0],["2025-07-03",73.6828,74.695,73.6635,74.695,36100.0],["2025-07-07",74.8107,75.0999,72.497,72.9308,106000.0],["2025-07-08",72.8922,73.2007,71.9475,72.0053,91300.0],["2025-07-09",72.4102,72.4102,70.8774,71.1859,170500.0],["2025-07-10",71.4365,71.7257,69.9326,70.2025,80600.0],["2025-07-11",70.135,70.135,69.0264,69.3734,76600.0],["2025-07-14",69.4891,70.781,69.2095,70.7038,66300.0],["2025-07-15",70.3857,70.781,69.1421,69.1517,101100.0],["2025-07-16",69.7109,70.1543,69.036,69.8651,93500.0],["2025-07-17",69.5952,70.6074,69.5952,70.2025,62000.0],["2025-07-18",70.4821,71.2341,69.9519,70.405,82300.0],["2025-07-21",70.4339,70.4628,68.8239,68.9589,89200.0],["2025-07-22",69.1903,70.2797,68.7854,69.7398,65300.0],["2025-07-23",69.8362,69.9229,68.7372,69.2192,64600.0],["2025-07-24",68.8528,68.8528,67.9756,68.0816,55600.0],["2025-07-25",67.9852,68.8721,67.9852,68.2262,46700.0],["2025-07-28",68.2744,68.2744,67.3296,67.4935,55800.0],["2025-07-29",67.9081,68.2551,67.4742,67.9852,136300.0],["2025-07-30",68.3033,69.0071,67.1175,67.6863,58200.0],["2025-07-31",67.1947,68.7275,67.1947,67.8213,69700.0],["2025-08-01",67.3007,68.1298,66.568,66.8091,80100.0],["2025-08-04",66.7126,67.5803,66.2885,67.5225,84300.0],["2025-08-05",67.5321,68.1009,67.5321,67.7056,52300.0],["2025-08-06",67.7056,68.6215,66.4331,67.8888,52700.0],["2025-08-07",69.2481,71.1184,68.2455,68.6407,156000.0],["2025-08-08",68.6793,69.7494,68.2166,68.3997,78000.0],["2025-08-11",68.4479,70.3279,68.0238,69.7494,170900.0],["2025-08-12",70.27,71.0991,69.894,70.7135,108400.0],["2025-08-13",70.8774,71.6293,70.6653,71.1955,66700.0],["2025-08-14",70.9063,73.3935,70.2796,71.7161,155900.0],["2025-08-15",72.2078,72.2078,70.6171,70.7713,74600.0],["2025-08-18",70.5592,71.2823,69.8362,70.6845,89200.0],["2025-08-19",70.8966,71.9282,70.6749,71.1377,86000.0],["2025-08-20",71.61,72.2078,70.8388,71.2051,71300.0],["2025-08-21",70.9352,71.9378,70.8774,71.4172,74700.0],["2025-08-22",71.8993,73.2007,71.88,73.0176,97200.0],["2025-08-25",72.8922,73.0176,70.7906,70.9159,67900.0],["2025-08-26",70.752,71.7932,70.3857,70.887,72100.0],["2025-08-27",70.7231,71.4076,70.6074,70.6942,69700.0],["2025-08-28",70.6942,71.504,69.788,71.0413,216400.0],["2025-08-29",71.263,72.0728,70.6846,71.3498,151300.0],["2025-09-02",71.0862,71.2912,70.6078,70.8616,98600.0],["2025-09-03",70.4126,70.7445,70.1002,70.354,69900.0],["2025-09-04",70.6664,71.3302,70.4126,71.3302,116500.0],["2025-09-05",71.1936,71.34,69.9831,70.8519,120500.0],["2025-09-08",71.2814,71.7793,70.0709,71.7695,159400.0],["2025-09-09",71.6036,71.8476,71.2521,71.3888,74600.0],["2025-09-10",71.2619,71.3693,69.9636,71.2228,73900.0],["2025-09-11",71.3986,73.2826,71.3205,73.1752,82700.0],["2025-09-12",72.7457,72.9897,72.1209,72.1795,47200.0],["2025-09-15",72.1209,73.1459,71.0178,71.2131,53800.0],["2025-09-16",70.8226,71.0081,69.6317,69.8269,69400.0],["2025-09-17",69.739,70.8714,69.6219,70.0124,63300.0],["2025-09-18",70.0514,70.9983,70.0514,70.8616,52600.0],["2025-09-19",71.1155,71.2131,69.6024,69.8855,180500.0],["2025-09-22",70.0612,70.9593,69.7976,70.2857,96800.0],["2025-09-23",70.2174,71.2326,70.0514,70.2271,63300.0],["2025-09-24",69.9733,70.7738,69.9733,70.315,60800.0],["2025-09-25",70.2174,70.6957,69.085,69.5047,45000.0],["2025-09-26",69.4462,70.4712,69.1631,69.495,136400.0],["2025-09-29",69.5047,70.2271,68.6359,68.8507,72700.0],["2025-09-30",68.7336,69.8757,68.6555,69.0069,58400.0],["2025-10-01",68.6847,69.495,68.4407,68.5481,63600.0],["2025-10-02",68.3333,68.7921,67.689,68.4993,58400.0],["2025-10-03",68.6164,69.8855,68.6164,69.2217,75000.0],["2025-10-06",69.3876,70.2857,67.8159,68.304,61900.0],["2025-10-07",68.2357,68.88,68.1088,68.304,69900.0],["2025-10-08",68.2552,68.47,67.5524,67.8647,60500.0],["2025-10-09",67.7183,68.0209,67.1619,67.5524,72400.0],["2025-10-10",67.9038,67.9526,66.8593,67.445,67600.0],["2025-10-13",67.7281,67.7281,66.7616,67.2693,62300.0],["2025-10-14",67.0643,68.6945,67.0643,68.4505,55600.0],["2025-10-15",68.4114,68.4505,67.0252,68.3333,67800.0],["2025-10-16",68.0112,68.3138,66.4786,66.625,81400.0],["2025-10-17",66.83,67.9038,66.6055,67.8452,84400.0],["2025-10-20",67.7964,68.2747,66.9569,68.0697,56400.0],["2025-10-21",67.8843,68.1966,67.4352,67.8647,41800.0],["2025-10-22",68.0405,68.4895,67.2009,68.4602,54300.0],["2025-10-23",68.5188,69.0264,67.5328,67.9917,58300.0],["2025-10-24",68.2357,68.3626,67.3376,67.9038,52900.0],["2025-10-27",67.9038,68.0893,67.3571,67.6012,48300.0],["2025-10-28",67.279,67.7769,66.2052,67.2888,55400.0],["2025-10-29",66.8983,67.1717,65.4438,65.7659,80200.0],["2025-10-30",65.8733,66.9959,65.5317,66.7519,89000.0],["2025-10-31",66.8788,67.7964,66.2345,67.0936,88200.0],["2025-11-03",67.24,67.24,65.7757,66.6055,93100.0],["2025-11-04",66.8007,69.0069,66.664,68.6945,90500.0],["2025-11-05",69.0947,70.3833,69.085,70.2174,72300.0],["2025-11-06",69.7488,72.2283,69.6902,71.7305,109000.0],["2025-11-07",71.9648,73.2143,71.5548,72.8531,106500.0],["2025-11-10",72.7555,75.3912,72.609,75.2838,100700.0],["2025-11-11",75.2838,75.8988,74.6297,74.9812,106800.0],["2025-11-12",74.6102,75.9476,72.7945,74.9421,129700.0],["2025-11-13",75.1178,75.5376,74.4638,74.9909,99000.0],["2025-11-14",74.8836,76.2014,74.5028,75.4107,151000.0],["2025-11-17",75.4107,75.8207,74.2588,74.3174,88600.0],["2025-11-18",74.5614,75.1374,74.3564,74.3564,51900.0],["2025-11-19",74.2002,74.4052,73.1948,73.3509,83500.0],["2025-11-20",73.9757,74.21,73.3997,74.1124,71900.0],["2025-11-21",74.1124,75.6352,74.005,75.1081,124100.0],["2025-11-24",74.9226,74.9812,73.5559,74.1221,91400.0],["2025-11-25",74.6786,75.2545,74.1319,74.7274,117100.0],["2025-11-26",74.6786,76.0159,74.3857,75.1666,164500.0],["2025-11-28",75.44,76.2893,74.1221,74.21,36100.0],["2025-12-01",74.1112,75.129,73.9827,74.3878,112900.0],["2025-12-02",74.5855,75.5242,73.7456,75.0598,97700.0],["2025-12-03",75.2871,76.4531,74.4867,75.2179,76100.0],["2025-12-04",74.8819,75.1981,73.8641,73.9827,82400.0],["2025-12-05",73.7653,73.9333,72.8266,73.7159,91900.0],["2025-12-08",73.6467,73.7357,73.0044,73.4985,74200.0],["2025-12-09",73.6566,75.3562,73.6566,75.129,73400.0],["2025-12-10",75.0598,76.2159,74.4965,75.8503,212600.0],["2025-12-11",76.3345,77.8958,75.4551,77.3325,95800.0],["2025-12-12",77.8661,78.2614,77.0262,77.5993,93600.0],["2025-12-15",78.0736,78.5875,76.7199,77.2436,88900.0],["2025-12-16",77.2732,78.3997,77.1448,77.8167,95900.0],["2025-12-17",77.8563,78.7752,77.461,78.5974,80000.0],["2025-12-18",78.6369,79.21,77.7673,78.9729,76500.0],["2025-12-19",78.6369,79.3484,77.0657,77.4314,344700.0],["2025-12-22",77.2337,78.4393,77.2337,78.0934,70600.0],["2025-12-23",78.0638,78.795,76.4531,78.3503,51600.0],["2025-12-24",78.5381,78.5381,77.8958,78.1922,21200.0],["2025-12-26",78.2713,78.5183,77.1843,77.4709,51400.0],["2025-12-29",77.4709,77.8958,77.1744,77.8958,41300.0],["2025-12-30",77.8464,78.2317,77.3523,77.7772,46600.0],["2025-12-31",78.3207,78.3207,76.957,76.9867,31600.0],["2026-01-02",76.878,76.9669,74.6448,74.8128,43000.0],["2026-01-05",74.4768,75.712,74.121,74.625,72400.0],["2026-01-06",74.2396,74.5262,73.6369,74.3088,62800.0],["2026-01-07",74.5558,75.5934,73.4788,75.544,61600.0],["2026-01-08",76.1369,77.8464,76.1369,76.4926,96400.0],["2026-01-09",76.3147,76.7891,74.7337,74.9116,66000.0],["2026-01-12",74.7238,76.1962,74.1112,75.5835,69700.0],["2026-01-13",75.4353,75.4353,73.8048,74.0222,57200.0],["2026-01-14",74.1507,74.9313,73.7554,74.9017,110500.0],["2026-01-15",74.9807,75.9788,74.9807,75.5835,49600.0],["2026-01-16",75.4353,75.4452,74.6448,75.1191,62900.0],["2026-01-20",74.7436,75.5341,73.7456,73.9531,80000.0],["2026-01-21",74.1112,75.4452,73.5874,74.7732,61700.0],["2026-01-22",74.5756,75.5934,74.2001,75.0993,76200.0],["2026-01-23",75.0993,75.4847,74.4965,74.9709,54600.0],["2026-01-26",74.9709,76.2258,74.7535,75.8997,65500.0],["2026-01-27",75.6527,75.9985,74.8918,75.1685,47300.0],["2026-01-28",75.3365,75.9294,74.793,75.0697,59500.0],["2026-01-29",75.3661,76.7396,75.0796,76.2653,77400.0],["2026-01-30",76.2555,78.1428,76.1566,77.7673,319300.0],["2026-02-02",77.5895,78.9037,76.631,78.1033,101200.0],["2026-02-03",77.7278,79.3484,77.2634,78.3306,73400.0],["2026-02-04",78.8049,79.5163,77.3819,77.5993,108400.0],["2026-02-05",77.7871,79.8918,77.7871,79.4571,67400.0],["2026-02-06",80.0401,80.5243,79.0322,79.2693,77900.0],["2026-02-09",78.9729,79.7337,77.4709,77.7673,99900.0],["2026-02-10",77.8068,78.4393,77.2831,77.9551,83100.0],["2026-02-11",77.9551,79.0519,77.3523,78.6369,65000.0],["2026-02-12",79.2693,79.9215,78.3306,79.3484,45800.0],["2026-02-13",79.3484,79.6547,77.8859,78.3899,37100.0],["2026-02-17",78.5282,79.882,78.5282,79.4768,42400.0],["2026-02-18",79.1903,79.1903,77.1942,77.8563,51200.0],["2026-02-19",77.3622,78.0638,77.0064,77.4511,53800.0],["2026-02-20",77.7476,77.8563,75.9195,77.4906,69400.0],["2026-02-23",77.5401,77.6389,76.0183,76.6606,66400.0],["2026-02-24",76.6606,77.046,75.544,76.5223,63000.0],["2026-02-25",76.6211,77.6883,75.2377,77.5302,62700.0],["2026-02-26",77.6191,79.5954,76.295,76.8286,83900.0],["2026-02-27",76.5223,76.9768,75.2179,76.71,71200.0],["2026-03-02",76.0,77.28,76.0,77.09,78000.0],["2026-03-03",76.4,76.53,74.91,75.7,53500.0],["2026-03-04",75.7,76.5,74.6,76.32,95900.0],["2026-03-05",75.92,76.26,74.4,75.22,84100.0],["2026-03-06",74.45,75.09,72.3,74.93,92600.0],["2026-03-09",74.27,74.51,71.55,72.65,84200.0],["2026-03-10",72.89,73.88,72.17,72.66,61500.0],["2026-03-11",72.15,72.4,70.69,71.74,71900.0],["2026-03-12",71.25,72.17,70.88,72.07,81600.0],["2026-03-13",72.67,73.27,72.02,73.24,63600.0],["2026-03-16",73.45,74.4,73.4,73.53,61600.0],["2026-03-17",73.91,74.7,72.57,72.82,67800.0],["2026-03-18",72.39,72.4,71.6,72.07,71400.0],["2026-03-19",71.83,72.77,71.19,72.4,84200.0],["2026-03-20",72.41,72.63,70.81,71.46,328200.0],["2026-03-23",72.55,73.68,72.49,73.1,97200.0],["2026-03-24",72.51,73.97,72.51,73.39,87900.0],["2026-03-25",73.63,73.63,72.22,72.82,76000.0],["2026-03-26",72.59,73.3,72.35,73.3,95900.0],["2026-03-27",73.09,73.27,72.43,72.71,95000.0],["2026-03-30",72.75,74.5,72.48,74.11,124100.0],["2026-03-31",74.91,74.97,72.2,72.64,160400.0],["2026-04-01",72.59,73.03,71.76,71.92,99400.0],["2026-04-02",71.72,73.54,71.72,73.1,77100.0],["2026-04-06",73.15,73.35,72.63,73.3,66300.0],["2026-04-07",73.15,74.42,73.15,73.97,93500.0],["2026-04-08",74.52,75.22,74.05,74.67,112500.0],["2026-04-09",74.45,76.19,74.25,75.63,85100.0],["2026-04-10",75.63,75.63,74.07,74.76,86300.0],["2026-04-13",74.69,75.32,74.18,75.26,84300.0],["2026-04-14",75.13,75.31,74.65,74.99,71800.0],["2026-04-15",74.79,75.1,74.04,74.93,75500.0],["2026-04-16",74.53,75.72,74.45,75.72,104200.0],["2026-04-17",75.84,77.42,75.57,76.69,75500.0],["2026-04-20",76.64,77.27,76.08,76.15,87600.0],["2026-04-21",76.15,76.65,75.51,76.02,76500.0],["2026-04-22",76.12,76.45,74.78,74.9,93200.0],["2026-04-23",74.95,76.17,74.95,76.11,79400.0],["2026-04-24",75.71,76.7,75.53,76.04,77100.0],["2026-04-27",75.65,77.06,75.65,76.48,70000.0],["2026-04-28",76.74,77.78,76.58,77.22,74900.0],["2026-04-29",76.83,76.83,75.22,75.39,81800.0],["2026-04-30",75.0,75.61,74.81,75.16,74100.0],["2026-05-01",75.59,76.54,75.54,75.62,96400.0],["2026-05-04",75.04,76.83,74.93,75.29,82000.0],["2026-05-05",75.19,76.62,74.37,74.39,104500.0],["2026-05-06",74.44,74.77,73.61,74.3,83200.0],["2026-05-07",72.48,73.1,68.9,72.87,159500.0],["2026-05-08",72.72,72.99,70.9,71.43,86300.0],["2026-05-11",71.85,72.12,70.52,70.85,98600.0],["2026-05-12",70.86,71.15,69.74,70.36,92900.0],["2026-05-13",70.36,70.98,69.01,69.7,81600.0],["2026-05-14",70.26,71.55,70.26,71.13,78600.0],["2026-05-15",71.1,72.0,70.37,71.03,86300.0],["2026-05-18",71.08,73.14,71.08,72.52,69700.0],["2026-05-19",72.52,73.55,71.89,72.73,54400.0],["2026-05-20",72.54,73.9,72.38,72.87,48700.0],["2026-05-21",72.6,73.65,71.95,73.23,71400.0],["2026-05-22",73.21,73.65,72.54,72.72,80300.0],["2026-05-26",72.77,73.23,71.97,72.27,73300.0],["2026-05-27",72.38,72.71,70.79,71.26,64600.0],["2026-05-28",71.31,71.32,70.03,70.47,69800.0],["2026-05-29",70.48,70.64,69.3,70.17,121400.0],["2026-06-01",69.08,69.99,68.24,69.19,148400.0],["2026-06-02",68.68,69.87,68.3,69.31,115000.0],["2026-06-03",69.07,69.28,67.93,68.2,109300.0],["2026-06-04",68.88,70.0,68.2,68.34,102000.0],["2026-06-05",68.48,71.03,68.4,70.27,165600.0],["2026-06-08",70.6,70.6,69.74,69.81,112800.0],["2026-06-09",69.81,71.41,69.71,70.59,202100.0],["2026-06-10",71.17,72.18,71.0,71.67,176400.0],["2026-06-11",72.14,72.21,71.48,71.87,110500.0],["2026-06-12",71.5,72.04,71.2,71.81,101100.0],["2026-06-15",71.61,71.77,71.11,71.46,119800.0],["2026-06-16",71.5,71.76,70.39,70.87,102900.0],["2026-06-17",70.46,71.27,70.33,70.79,198500.0],["2026-06-18",71.44,71.44,69.82,70.53,254400.0],["2026-06-22",70.27,71.7,70.27,70.62,143800.0],["2026-06-23",70.7,72.99,70.7,72.74,183800.0],["2026-06-24",72.74,74.04,72.62,73.57,91200.0],["2026-06-25",73.12,74.08,72.16,72.49,109700.0],["2026-06-26",72.9,75.44,72.9,75.21,415400.0],["2026-06-29",75.25,75.6,74.29,75.03,144100.0],["2026-06-30",75.13,75.13,74.2,74.86,88900.0],["2026-07-01",75.23,76.93,75.23,76.26,158600.0],["2026-07-02",75.92,77.76,74.98,77.47,117700.0],["2026-07-06",76.86,77.47,75.98,77.2,96481.588784],["2026-07-07",77.45,78.94,77.155,78.28,105159.723508],["2026-07-08",78.39,78.46,77.07,77.38,119453.33308],["2026-07-09",77.14,77.14,75.31,75.93,78534.848037],["2026-07-10",75.98,76.33,75.27,75.55,60598.36385],["2026-07-13",76,76.65,75.18,75.93,117529.159382],["2026-07-14",75.57,76.205,74.725,74.82,110290.828118],["2026-07-15",74.26,74.69,72.93,73.11,112748.86934],["2026-07-16",73.36,74.959714,73.36,74.43,85338.74411],["2026-07-17",74.94,76.2,73.25,74.14,124659.15465],["2026-07-20",73.77,74.5075,73.575,73.85,60426.041067],["2026-07-21",73.09,73.625,72.65,73.43,101285.899972],["2026-07-22",73.24,73.43,72,72.5,95726.19577],["2026-07-23",71.95,73.3,70.81,72.94,158553.301345],["2026-07-24",103.01,103.42,102.87,103.2,1645090.890456],["2026-07-27",103.15,103.5,102.9,103,1966052.461374],["2026-07-28",103.05,103.3,103,103.03,583999.420214],["2026-07-29",103.06,103.32,103.01,103.1,525516.797695],["2026-07-30",103.1,103.38,103.02,103.19,403346.315167],["2026-07-31",103.12,103.57,103,103.39,374235.814501],["2026-08-03",103.37,103.55,103.15,103.19,289913.288458],["2026-08-04",103.22,103.34,103.17,103.26,212918.676141],["2026-08-05",103.45,103.63,103.2409,103.5,196695.867303],["2026-08-06",103.5,103.56,103.41,103.5,176373.423006],["2026-08-07",103.46,103.75,103.46,103.5,183749.615419],["2026-08-10",103.48,103.75,103.48,103.54,32896.508766],["2026-08-11",103.48,103.7,103.35,103.36,146459.883895],["2026-08-12",103.42,103.5699,103.39,103.52,162786.939486],["2026-08-13",103.65,103.69,103.5,103.58,132180.971287],["2026-08-14",103.74,103.74,103.35,103.35,179217.386208],["2026-08-17",103.38,103.6,103.36,103.36,155350.533039],["2026-08-18",103.64,103.64,103.23,103.28,305816.245852],["2026-08-19",103.31,103.63,103.31,103.56,135796.586938],["2026-08-20",103.44,103.65,103.44,103.54,127705.63346],["2026-08-21",103.74,103.74,103.56,103.59,132187.931855],["2026-08-24",103.74,103.76,103.63,103.745,150998.627182],["2026-08-25",103.7,103.74,103.64,103.69,100674.689328],["2026-08-26",103.74,103.76,103.64,103.64,77905.559064],["2026-08-27",103.61,103.8,103.56,103.79,102814.408205],["2026-08-28",103.78,103.8,103.64,103.64,75841.621291],["2026-08-31",103.65,103.77,103.65,103.74,170913.655292],["2026-09-01",103.1,103.41,103.05,103.16,153148.688087],["2026-09-02",103.18,103.26,103.12,103.12,140815.042251],["2026-09-03",103.27,103.31,103.1,103.1,127241.87739],["2026-09-04",103.15,103.22,103.07,103.15,78286.77521],["2026-09-08",103.11,103.41,103.09,103.37,122007.039132],["2026-09-09",103.32,103.5,103.23,103.43,174332.151032],["2026-09-10",103.53,103.53,103.29,103.32,167205.10069],["2026-09-11",103.48,103.48,103.29,103.42,95658.988188],["2026-09-14",103.43,103.5,103.28,103.3,80204.978489]]}