{"t":"SNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-11-25",6.2336,6.2997,6.1455,6.2557,6651600.0],["2003-11-26",6.2997,6.4319,6.2557,6.2777,1708800.0],["2003-11-28",6.2777,6.2997,6.1764,6.2777,344400.0],["2003-12-01",6.2336,6.2513,6.0134,6.1676,1795600.0],["2003-12-02",6.1455,6.2116,6.0134,6.0883,387200.0],["2003-12-03",6.1015,6.2557,6.0354,6.2425,471000.0],["2003-12-04",6.2777,6.4011,6.2381,6.3306,654000.0],["2003-12-05",6.3218,6.4275,6.2821,6.379,332400.0],["2003-12-08",6.3438,6.4231,6.3218,6.3438,303800.0],["2003-12-09",6.3702,6.3878,6.2997,6.2997,215400.0],["2003-12-10",6.2777,6.2777,6.0354,6.1279,461800.0],["2003-12-11",6.1455,6.3218,6.1455,6.2337,473800.0],["2003-12-12",6.2557,6.2997,6.2336,6.2557,75000.0],["2003-12-15",6.2557,6.3658,6.2469,6.2777,144800.0],["2003-12-16",6.2997,6.2997,6.172,6.2953,92400.0],["2003-12-17",6.2777,6.3085,6.2557,6.2777,73200.0],["2003-12-18",6.2557,6.3438,6.2336,6.3218,32000.0],["2003-12-19",6.2997,6.2997,6.2336,6.2557,40400.0],["2003-12-22",6.2557,6.2557,6.2116,6.216,20600.0],["2003-12-23",6.216,6.2248,6.1896,6.2116,13000.0],["2003-12-24",6.2248,6.2777,6.1676,6.2116,112400.0],["2003-12-26",6.1896,6.1896,6.0795,6.1455,80800.0],["2003-12-29",6.1676,6.1676,6.0134,6.1147,313800.0],["2003-12-30",6.1015,6.1103,6.0706,6.0971,56600.0],["2003-12-31",6.0971,6.1015,6.0618,6.0618,165600.0],["2004-01-02",6.0574,6.0795,6.0486,6.0574,254400.0],["2004-01-05",6.0795,6.1676,6.0795,6.0795,288600.0],["2004-01-06",6.0795,6.1632,6.0354,6.1632,426600.0],["2004-01-07",6.498,6.7403,6.4319,6.7403,570200.0],["2004-01-08",6.7491,7.4892,6.7491,7.335,447200.0],["2004-01-09",8.3703,8.4584,7.7535,8.3703,1862400.0],["2004-01-12",8.3703,8.7447,8.3262,8.5465,771800.0],["2004-01-13",8.5509,8.5817,8.1588,8.4187,221400.0],["2004-01-14",8.3703,8.4055,8.2381,8.2381,93800.0],["2004-01-15",8.1941,8.4143,8.1588,8.3042,176800.0],["2004-01-16",8.3042,8.3923,8.1941,8.2381,111200.0],["2004-01-20",8.3262,8.3262,8.2601,8.2998,285400.0],["2004-01-21",8.3262,8.3615,8.2381,8.3262,144000.0],["2004-01-22",8.3262,8.335,8.2601,8.2822,250000.0],["2004-01-23",8.2866,8.3394,8.2866,8.3218,29200.0],["2004-01-26",8.3218,8.3218,7.9826,8.1412,43600.0],["2004-01-27",8.1456,8.1456,7.8857,7.8857,282000.0],["2004-01-28",7.8416,7.9297,7.8416,7.9077,13400.0],["2004-01-29",7.7976,7.8637,7.498,7.8196,73800.0],["2004-01-30",7.8196,7.8637,7.7755,7.8548,37000.0],["2004-02-02",7.8416,7.8636,7.7888,7.8108,30200.0],["2004-02-03",7.8196,7.8637,7.5993,7.6302,54000.0],["2004-02-04",7.5905,7.6125,7.4892,7.5244,105000.0],["2004-02-05",7.4892,7.6654,7.4892,7.6654,98800.0],["2004-02-06",7.6654,7.6654,7.4892,7.5861,84200.0],["2004-02-09",7.6214,7.8725,7.6214,7.8416,52200.0],["2004-02-10",7.8416,8.1059,7.8416,8.0707,87600.0],["2004-02-11",8.0487,8.3086,8.0487,8.2381,206200.0],["2004-02-12",8.2469,8.5905,8.2469,8.5905,188200.0],["2004-02-13",8.5685,8.5905,8.5068,8.5509,412600.0],["2004-02-17",8.5509,8.7139,8.5465,8.6698,137600.0],["2004-02-18",8.6654,8.6654,8.5685,8.6302,51600.0],["2004-02-19",8.6082,8.6434,8.5465,8.5465,48600.0],["2004-02-20",8.5465,8.5905,8.5024,8.5685,185000.0],["2004-02-23",8.5729,8.5905,8.4936,8.498,90200.0],["2004-02-24",8.4804,8.4892,8.1544,8.2469,114400.0],["2004-02-25",8.3174,8.6742,8.2381,8.6566,198800.0],["2004-02-26",8.6698,8.7227,8.5245,8.6566,130800.0],["2004-02-27",8.6258,8.6258,8.3835,8.5024,36800.0],["2004-03-01",8.5465,8.7051,8.5024,8.6258,22600.0],["2004-03-02",8.7007,8.7183,8.6346,8.6566,27000.0],["2004-03-03",8.6566,8.6566,8.4055,8.5377,94000.0],["2004-03-04",8.4716,8.5685,8.4364,8.5685,22400.0],["2004-03-05",8.5465,8.6654,8.5112,8.5905,43600.0],["2004-03-08",8.5685,8.5905,8.4804,8.5905,31400.0],["2004-03-09",8.5685,8.5685,8.3703,8.5024,40600.0],["2004-03-10",8.5024,8.5024,8.4936,8.5024,4400.0],["2004-03-11",8.5465,8.6214,8.3923,8.3923,53000.0],["2004-03-12",8.3482,8.3923,8.2381,8.2381,22000.0],["2004-03-15",8.3042,8.3218,8.1544,8.2161,48800.0],["2004-03-16",8.2822,8.4804,8.2822,8.2822,65400.0],["2004-03-17",8.3262,8.5245,8.2601,8.3703,21400.0],["2004-03-18",8.4804,8.5024,8.2469,8.2557,31800.0],["2004-03-19",8.3042,8.3042,8.2557,8.2822,4000.0],["2004-03-22",8.2513,8.2513,8.0839,8.0839,7800.0],["2004-03-23",8.0531,8.1059,7.8416,8.1059,35200.0],["2004-03-24",8.0971,8.0971,7.9297,8.0399,63000.0],["2004-03-25",8.0619,8.1148,8.0134,8.0399,137800.0],["2004-03-26",8.3262,8.4364,7.9958,8.0355,170800.0],["2004-03-29",8.1059,8.3703,8.0531,8.1941,67800.0],["2004-03-30",8.172,8.172,8.0178,8.0839,43800.0],["2004-03-31",8.15,8.1985,8.0663,8.15,109600.0],["2004-04-01",8.172,8.2381,8.0707,8.1059,168800.0],["2004-04-02",8.2822,8.476,8.2601,8.476,47600.0],["2004-04-05",8.476,8.7007,8.476,8.5905,126800.0],["2004-04-06",8.6258,8.7139,8.5905,8.7139,101600.0],["2004-04-07",8.7139,9.0751,8.6787,8.8108,371200.0],["2004-04-08",8.9209,8.987,8.8328,8.987,106200.0],["2004-04-12",8.9826,9.1412,8.9826,9.1412,54000.0],["2004-04-13",9.0311,9.2514,9.0311,9.1985,139000.0],["2004-04-14",9.1104,9.1192,8.8108,8.8328,59400.0],["2004-04-15",8.8108,8.8108,8.4408,8.4408,51600.0],["2004-04-16",8.4408,8.7051,8.4408,8.6654,34000.0],["2004-04-19",8.7095,9.0311,8.7095,8.987,96400.0],["2004-04-20",9.0091,9.1192,9.0091,9.0531,152400.0],["2004-04-21",9.0531,9.0972,8.8857,9.0751,33200.0],["2004-04-22",9.0663,9.1104,8.9958,9.1104,39000.0],["2004-04-23",9.1104,9.1192,9.0091,9.0575,25200.0],["2004-04-26",9.0223,9.0972,9.0179,9.0311,19000.0],["2004-04-27",8.987,8.987,8.2381,8.4496,153600.0],["2004-04-28",8.4936,8.4936,7.9297,7.9297,127800.0],["2004-04-29",7.9077,8.0839,7.8637,7.8989,89000.0],["2004-04-30",7.8989,7.8989,7.0531,7.4407,132800.0],["2004-05-03",7.4451,7.6874,7.2909,7.3791,73600.0],["2004-05-04",7.4451,7.5773,7.3526,7.5553,58800.0],["2004-05-05",7.5112,7.8372,7.476,7.7491,81400.0],["2004-05-06",7.7447,7.9253,7.6874,7.8901,77200.0],["2004-05-07",7.8681,7.9077,7.6566,7.6698,33800.0],["2004-05-10",7.6698,7.7095,7.4011,7.4539,663800.0],["2004-05-11",7.4892,7.4892,7.4672,7.4804,137000.0],["2004-05-12",7.4804,7.4848,7.4672,7.4848,213400.0],["2004-05-13",7.476,7.4892,7.3967,7.4011,187600.0],["2004-05-14",7.4231,7.4407,7.3306,7.3482,106600.0],["2004-05-17",7.4011,7.5641,7.3923,7.4628,79800.0],["2004-05-18",7.4716,7.4848,7.4275,7.4407,84200.0],["2004-05-19",7.4011,7.4892,7.4011,7.4892,121000.0],["2004-05-20",7.4892,7.4892,7.4584,7.4628,24800.0],["2004-05-21",7.4672,7.4716,7.4231,7.4451,164000.0],["2004-05-24",7.4231,7.4672,7.4187,7.4628,71600.0],["2004-05-25",7.4011,7.4011,7.2689,7.3042,232200.0],["2004-05-26",7.2777,7.2777,7.1588,7.2513,117200.0],["2004-05-27",7.2733,7.4848,7.2293,7.4451,75200.0],["2004-05-28",7.4672,7.6654,7.4231,7.5068,129000.0],["2004-06-01",7.5068,8.4143,7.5068,8.15,260600.0],["2004-06-02",8.15,8.4143,8.15,8.2822,174000.0],["2004-06-03",8.2601,8.3174,8.1015,8.2337,51200.0],["2004-06-04",8.1896,8.2161,8.0399,8.0663,215200.0],["2004-06-07",8.0267,8.1192,7.8769,7.9297,59400.0],["2004-06-08",7.9738,8.0839,7.9738,8.0046,121800.0],["2004-06-09",7.9738,8.2557,7.9738,8.1588,141400.0],["2004-06-10",8.128,8.1897,8.0178,8.0178,122600.0],["2004-06-14",7.9738,8.0487,7.8416,7.9297,222200.0],["2004-06-15",7.8857,7.9958,7.8857,7.9077,70600.0],["2004-06-16",7.8857,7.8857,7.6786,7.7535,184000.0],["2004-06-17",7.7755,7.8636,7.639,7.661,102800.0],["2004-06-18",7.6874,7.7359,7.5773,7.639,494200.0],["2004-06-21",7.5949,7.7315,7.5949,7.7007,56800.0],["2004-06-22",7.7447,7.7711,7.5993,7.6213,162200.0],["2004-06-23",7.6654,7.7447,7.6346,7.6654,123600.0],["2004-06-24",7.6214,7.6654,7.4804,7.498,186400.0],["2004-06-25",7.5773,7.6654,7.1368,7.1852,851800.0],["2004-06-28",7.2733,7.4539,7.0707,7.335,311600.0],["2004-06-29",7.1808,7.313,7.0266,7.0795,305400.0],["2004-06-30",7.0486,7.0795,6.7755,6.9165,420000.0],["2004-07-01",7.0046,7.0707,6.8504,7.0134,308200.0],["2004-07-02",7.0486,7.1147,6.9649,7.0354,115000.0],["2004-07-06",7.0266,7.0266,6.8284,6.846,99800.0],["2004-07-07",6.8372,6.9605,6.8372,6.9077,162800.0],["2004-07-08",6.9385,6.9782,6.7931,6.8284,104800.0],["2004-07-09",6.8284,6.8284,6.7359,6.7843,75600.0],["2004-07-12",6.7403,6.8064,6.6169,6.6742,140000.0],["2004-07-13",6.6301,6.6962,6.542,6.5993,108400.0],["2004-07-14",6.6301,6.6301,6.4892,6.5641,91600.0],["2004-07-15",6.52,6.6213,6.4231,6.5597,112400.0],["2004-07-16",6.5641,6.5641,6.4759,6.52,191800.0],["2004-07-19",6.52,6.6301,6.5068,6.6301,73200.0],["2004-07-20",6.6742,6.7843,6.5861,6.7843,82400.0],["2004-07-21",6.8284,6.8768,6.7887,6.8768,114800.0],["2004-07-22",6.8504,6.8504,6.5641,6.6962,105400.0],["2004-07-23",6.7403,6.7403,6.6081,6.6962,95400.0],["2004-07-26",6.6962,6.6962,6.5993,6.6213,94600.0],["2004-07-27",6.6213,6.6742,6.6081,6.6478,49400.0],["2004-07-28",6.6654,6.6742,6.6081,6.6742,57200.0],["2004-07-29",6.6522,6.6566,6.6081,6.6389,66600.0],["2004-07-30",6.6301,6.6345,6.6081,6.6301,62800.0],["2004-08-02",6.6081,6.6345,6.5641,6.6301,54800.0],["2004-08-03",6.6301,6.6478,6.6081,6.6125,29600.0],["2004-08-04",6.5993,6.5993,6.5376,6.5685,41800.0],["2004-08-05",6.5685,6.6081,6.5376,6.5641,30600.0],["2004-08-06",6.52,6.52,6.3878,6.4539,51600.0],["2004-08-09",6.4099,6.5773,6.3438,6.52,83800.0],["2004-08-10",6.5641,7.0002,6.5641,6.7623,92200.0],["2004-08-11",6.7182,6.8284,6.6345,6.705,74000.0],["2004-08-12",6.661,6.661,6.52,6.5729,201000.0],["2004-08-13",6.542,6.5685,6.52,6.5464,210000.0],["2004-08-16",6.5641,6.5861,6.3438,6.4804,63600.0],["2004-08-17",6.4363,6.5861,6.4187,6.5861,65400.0],["2004-08-18",6.542,6.542,6.4583,6.498,63800.0],["2004-08-19",6.3878,6.5685,6.3834,6.52,113600.0],["2004-08-20",6.498,6.5112,6.4583,6.498,69800.0],["2004-08-23",6.52,6.6257,6.52,6.5993,157600.0],["2004-08-24",6.6081,6.7094,6.5641,6.7094,77000.0],["2004-08-25",6.6654,6.7226,6.6081,6.6345,117000.0],["2004-08-26",6.6434,6.661,6.5641,6.6522,89800.0],["2004-08-27",6.6301,6.8284,6.6301,6.7667,68600.0],["2004-08-30",6.8196,7.0134,6.7182,6.9033,102000.0],["2004-08-31",6.9605,7.0046,6.9165,7.0002,51800.0],["2004-09-01",6.9605,7.1368,6.8812,6.9165,65200.0],["2004-09-02",6.9385,6.9385,6.7094,6.7975,50600.0],["2004-09-03",6.8284,7.0266,6.8284,6.9826,94400.0],["2004-09-07",6.987,7.1059,6.9649,7.1059,89800.0],["2004-09-08",7.0707,7.0707,6.9958,6.9958,18200.0],["2004-09-09",6.9958,7.0266,6.9782,7.0222,26000.0],["2004-09-10",6.9826,7.0883,6.9605,7.0354,20400.0],["2004-09-13",7.0707,7.0927,7.0266,7.0266,15400.0],["2004-09-14",7.031,7.1764,6.8901,7.1412,79400.0],["2004-09-15",7.031,7.1896,7.031,7.1235,84000.0],["2004-09-16",6.9473,7.1984,6.9165,7.194,66400.0],["2004-09-17",7.2249,7.2601,7.1808,7.2293,44600.0],["2004-09-20",7.1368,7.2513,7.1368,7.2249,42200.0],["2004-09-21",7.2028,7.2425,7.15,7.2425,26600.0],["2004-09-22",7.0222,7.1147,6.9561,7.0751,74800.0],["2004-09-23",7.0839,7.1456,7.0531,7.0971,8600.0],["2004-09-24",7.0486,7.0663,6.9605,7.0486,31000.0],["2004-09-27",7.0046,7.1235,6.9253,7.0927,33200.0],["2004-09-28",7.0795,7.0839,6.9165,6.9826,32600.0],["2004-09-29",7.0002,7.1015,6.9782,7.0927,28400.0],["2004-09-30",7.5112,7.9033,7.5112,7.7976,230800.0],["2004-10-01",7.802,8.3174,7.802,8.2822,188600.0],["2004-10-04",8.128,8.2822,7.661,7.7535,563000.0],["2004-10-05",7.7095,7.9826,7.7095,7.9253,187000.0],["2004-10-06",7.9738,8.15,7.9738,8.1412,258400.0],["2004-10-07",7.9297,8.106,7.9121,8.0839,149200.0],["2004-10-08",8.0839,8.15,7.9738,7.9738,95200.0],["2004-10-11",7.9297,7.9958,7.8064,7.9518,153600.0],["2004-10-12",7.9077,8.0619,7.8813,8.0399,168600.0],["2004-10-13",7.9297,8.0971,7.9297,8.0046,161600.0],["2004-10-14",7.9297,7.9738,7.9121,7.9209,174200.0],["2004-10-15",7.9209,8.1015,7.8769,8.0927,119400.0],["2004-10-18",8.0795,8.1941,8.0399,8.1588,104200.0],["2004-10-19",8.1059,8.3967,8.1059,8.3967,251800.0],["2004-10-20",8.15,8.4319,8.1104,8.4231,243800.0],["2004-10-21",8.4231,8.7447,8.3703,8.7271,196400.0],["2004-10-22",8.617,8.7227,8.5905,8.7227,192600.0],["2004-10-25",8.6787,8.7491,8.5377,8.7227,198600.0],["2004-10-26",8.6787,8.8989,8.6787,8.8064,194400.0],["2004-10-27",8.8108,8.8461,8.6346,8.6787,176200.0],["2004-10-28",8.7007,8.8461,8.6566,8.7844,153400.0],["2004-10-29",8.7668,8.824,8.6566,8.6919,129400.0],["2004-11-01",8.7183,9.0531,8.6654,9.0355,153200.0],["2004-11-02",9.0091,9.4011,9.0091,9.2954,269400.0],["2004-11-03",9.3395,9.3835,9.1985,9.2514,87800.0],["2004-11-04",9.2073,9.2205,9.0751,9.1104,88600.0],["2004-11-05",9.1192,9.3791,9.0972,9.3395,78400.0],["2004-11-08",9.2425,9.3483,9.1721,9.2558,190600.0],["2004-11-09",9.2073,9.3615,9.2073,9.2602,62400.0],["2004-11-10",9.2866,9.3307,9.2293,9.2514,157600.0],["2004-11-11",9.2954,9.2954,9.2205,9.2514,197800.0],["2004-11-12",9.2514,9.5377,9.2073,9.5377,151200.0],["2004-11-15",9.5377,9.5509,9.3703,9.4716,55400.0],["2004-11-16",9.5377,9.6038,9.4496,9.595,54000.0],["2004-11-17",9.595,9.6434,9.4099,9.4672,66800.0],["2004-11-18",9.5597,9.5597,9.3615,9.3835,54600.0],["2004-11-19",9.3835,9.5333,9.313,9.3659,42000.0],["2004-11-22",9.3835,9.5597,9.3835,9.5597,145200.0],["2004-11-23",9.4452,9.5069,9.3923,9.4628,91600.0],["2004-11-24",9.4364,9.4716,9.3835,9.4496,42600.0],["2004-11-26",9.4276,9.4672,9.4276,9.4672,10200.0],["2004-11-29",9.4672,9.4672,9.2558,9.3967,73200.0],["2004-11-30",9.4276,9.4496,9.3527,9.4276,40600.0],["2004-12-01",9.6258,9.6787,9.5509,9.5906,160200.0],["2004-12-02",9.5157,9.6434,9.476,9.617,81200.0],["2004-12-03",9.6611,9.7976,9.6082,9.6302,131600.0],["2004-12-06",9.6478,9.6478,9.4099,9.4628,121200.0],["2004-12-07",9.5157,9.6919,9.5157,9.5333,129000.0],["2004-12-08",9.5377,9.6302,9.4055,9.5509,130000.0],["2004-12-09",9.5289,9.5553,9.3703,9.4055,88400.0],["2004-12-10",9.4716,9.4716,9.15,9.1853,94000.0],["2004-12-13",9.1853,9.2073,9.0972,9.1853,76400.0],["2004-12-14",9.2073,9.2954,9.1544,9.1765,60600.0],["2004-12-15",9.2205,9.5994,9.1721,9.5862,77000.0],["2004-12-16",9.5862,9.6875,9.5818,9.6214,59800.0],["2004-12-17",9.5773,9.7359,9.5729,9.6919,107600.0],["2004-12-20",9.7359,9.78,9.6038,9.6699,65000.0],["2004-12-21",9.6963,9.78,9.6963,9.7756,57200.0],["2004-12-22",9.7359,9.9122,9.7359,9.8901,69000.0],["2004-12-23",9.8989,10.2426,9.8945,10.1324,61600.0],["2004-12-27",10.1324,10.1324,10.0796,10.1324,80400.0],["2004-12-28",10.1104,10.1324,10.0487,10.1192,35200.0],["2004-12-29",10.1324,10.2426,10.1324,10.1809,248600.0],["2004-12-30",10.3086,10.454,10.3086,10.3968,129000.0],["2004-12-31",10.5069,10.6655,10.4849,10.5994,49800.0],["2005-01-03",10.6875,10.6875,10.4849,10.5333,347800.0],["2005-01-04",10.6038,10.6126,10.1324,10.1324,224800.0],["2005-01-05",10.1324,10.1368,9.758,9.802,300000.0],["2005-01-06",9.6919,9.6919,9.3527,9.6082,368400.0],["2005-01-07",9.6875,9.9738,9.6567,9.9034,163600.0],["2005-01-10",9.9122,9.9122,9.78,9.802,85600.0],["2005-01-11",9.7271,9.8064,9.5862,9.8064,145400.0],["2005-01-12",9.8064,9.8064,9.6126,9.7844,34800.0],["2005-01-13",10.3527,10.4937,9.9562,10.2426,294000.0],["2005-01-14",10.2426,10.4584,10.2426,10.454,137200.0],["2005-01-18",9.4716,10.4276,9.4716,9.7624,624800.0],["2005-01-19",9.8241,10.0399,9.8241,9.9122,209600.0],["2005-01-20",9.9562,9.9562,9.639,9.6522,144800.0],["2005-01-21",9.7359,9.7403,9.6434,9.6566,95800.0],["2005-01-24",9.7227,9.7271,9.5157,9.5157,364000.0],["2005-01-25",9.3439,9.6831,9.3439,9.639,120400.0],["2005-01-26",9.595,9.6434,9.432,9.5774,142000.0],["2005-01-27",9.5774,9.8241,9.5377,9.8064,254000.0],["2005-01-28",9.8461,9.8461,9.5377,9.6699,112000.0],["2005-01-31",9.5641,9.9871,9.5597,9.9122,362200.0],["2005-02-01",10.0003,10.3527,9.9738,10.3263,107000.0],["2005-02-02",10.3307,10.3527,10.2734,10.3219,74400.0],["2005-02-03",10.3219,10.3219,10.1324,10.2734,159200.0],["2005-02-04",10.3395,10.5465,10.291,10.5465,95800.0],["2005-02-07",10.5642,10.7668,10.5245,10.736,174600.0],["2005-02-08",10.7712,10.8109,10.736,10.8021,146800.0],["2005-02-09",10.8109,10.8109,10.6214,10.6831,61400.0],["2005-02-10",10.6391,10.6611,10.5113,10.5157,92400.0],["2005-02-11",10.5509,10.8373,10.5377,10.8373,165400.0],["2005-02-14",10.7712,10.8373,10.6831,10.7712,98200.0],["2005-02-15",10.8153,10.8373,10.7448,10.7756,72400.0],["2005-02-16",10.7404,10.8505,10.7228,10.7536,133200.0],["2005-02-17",10.7536,10.8285,10.7272,10.7624,95400.0],["2005-02-18",10.7624,10.7712,10.4981,10.5818,86600.0],["2005-02-22",10.6258,10.7316,10.4628,10.5113,117800.0],["2005-02-23",10.5377,10.5377,10.1016,10.247,79800.0],["2005-02-24",10.2029,10.3527,10.0884,10.3483,35400.0],["2005-02-25",10.3527,10.4452,10.3086,10.4144,51400.0],["2005-02-28",10.3527,10.3527,9.8901,9.9474,117000.0],["2005-03-01",9.9827,10.2073,9.9606,10.0884,132200.0],["2005-03-02",7.9297,8.3218,7.7095,8.2689,773200.0],["2005-03-03",8.2866,8.3923,7.9297,7.9958,132000.0],["2005-03-04",7.9429,8.0443,7.6698,8.0266,187200.0],["2005-03-07",8.1059,8.4364,8.1059,8.3615,203200.0],["2005-03-08",8.3879,8.4936,8.3703,8.4804,219400.0],["2005-03-09",8.5245,8.5465,8.3791,8.3923,163800.0],["2005-03-10",8.3262,8.4804,8.2822,8.4231,184600.0],["2005-03-11",8.4231,8.4231,8.0839,8.1632,200800.0],["2005-03-14",8.2293,8.4363,8.1676,8.1896,147200.0],["2005-03-15",8.2073,8.3482,8.1059,8.3262,188400.0],["2005-03-16",8.3262,8.3703,8.2778,8.3306,403800.0],["2005-03-17",8.3306,8.3703,8.2822,8.3615,91600.0],["2005-03-18",8.4055,8.4055,8.0795,8.2029,215000.0],["2005-03-21",8.1059,8.3174,8.1059,8.3174,106800.0],["2005-03-22",8.3174,8.4804,8.3174,8.4055,90000.0],["2005-03-23",8.4055,8.4408,8.3482,8.3791,95400.0],["2005-03-24",8.3615,8.4716,8.3482,8.3571,176800.0],["2005-03-28",8.3967,8.3967,8.1324,8.2293,148400.0],["2005-03-29",8.2645,8.3174,8.1412,8.1764,97400.0],["2005-03-30",7.8857,7.8901,7.5332,7.6742,438400.0],["2005-03-31",7.7051,7.7051,7.6125,7.6742,93400.0],["2005-04-01",7.6302,7.7579,7.6169,7.7535,160400.0],["2005-04-04",7.7491,7.7491,7.2909,7.357,193200.0],["2005-04-05",7.2998,7.4143,7.2954,7.3438,114000.0],["2005-04-06",7.3746,7.4892,7.3746,7.4584,78600.0],["2005-04-07",7.3791,7.3791,7.2689,7.3438,175000.0],["2005-04-08",7.313,7.4187,7.2689,7.4187,116000.0],["2005-04-11",7.4011,7.4187,7.3218,7.3306,96600.0],["2005-04-12",7.2909,7.4672,7.2161,7.4539,142400.0],["2005-04-13",7.4848,7.5377,7.3526,7.4539,140600.0],["2005-04-14",7.3967,7.4187,7.2645,7.335,81000.0],["2005-04-15",7.335,7.357,7.1808,7.2381,80000.0],["2005-04-18",7.2689,7.3086,7.0486,7.0751,137200.0],["2005-04-19",7.0927,7.2689,7.0486,7.2689,70200.0],["2005-04-20",7.2689,7.2689,7.0575,7.1676,60600.0],["2005-04-21",7.2249,7.2954,7.2249,7.2469,117400.0],["2005-04-22",7.2469,7.335,7.2249,7.2645,160800.0],["2005-04-25",7.2645,7.4275,7.2645,7.3482,94600.0],["2005-04-26",7.335,7.3482,7.2028,7.2865,91800.0],["2005-04-27",7.0927,7.0927,6.3614,6.379,231800.0],["2005-04-28",6.2997,6.6257,5.9253,6.6125,453000.0],["2005-04-29",6.6786,6.7271,6.3746,6.6478,170400.0],["2005-05-02",6.6301,6.6389,6.4936,6.6081,90600.0],["2005-05-03",6.5641,6.6566,6.4407,6.6345,80800.0],["2005-05-04",6.6345,6.8196,6.5641,6.8019,115400.0],["2005-05-05",6.7755,6.7843,6.5861,6.6918,106200.0],["2005-05-06",6.6654,6.7094,6.379,6.4143,96400.0],["2005-05-09",6.3878,6.5552,6.3878,6.5156,85400.0],["2005-05-10",6.4715,6.5905,6.4715,6.5905,79200.0],["2005-05-11",6.5685,6.7579,6.5156,6.7271,50800.0],["2005-05-12",6.7006,6.7182,6.4099,6.4099,51000.0],["2005-05-13",6.4231,6.4319,6.2777,6.4055,60600.0],["2005-05-16",6.3878,6.5773,6.3878,6.542,57400.0],["2005-05-17",6.5817,6.7755,6.5817,6.7491,24400.0],["2005-05-18",6.7623,7.1191,6.7623,7.0883,104000.0],["2005-05-19",7.0883,7.1808,7.0619,7.1368,43800.0],["2005-05-20",7.1147,7.2909,7.0927,7.2425,40200.0],["2005-05-23",7.2909,7.3614,7.1984,7.2381,50600.0],["2005-05-24",7.2601,7.2601,7.194,7.2513,23800.0],["2005-05-25",7.2337,7.2513,6.9694,6.9738,74200.0],["2005-05-26",6.9649,6.9694,6.8724,6.9341,33000.0],["2005-05-27",6.8812,7.0486,6.8592,7.0046,43800.0],["2005-05-31",7.009,7.0927,6.8945,6.9694,87200.0],["2005-06-01",6.9738,7.1324,6.9738,7.1324,40400.0],["2005-06-02",7.0883,7.1279,7.0575,7.1147,55200.0],["2005-06-03",7.1147,7.1456,7.0486,7.1147,55400.0],["2005-06-06",7.0707,7.1015,6.6962,7.0751,61600.0],["2005-06-07",7.0486,7.0663,6.9077,6.9385,55000.0],["2005-06-08",6.9253,6.9826,6.9165,6.9385,24000.0],["2005-06-09",6.9165,7.0486,6.8812,7.0046,28600.0],["2005-06-10",6.9826,7.0354,6.9605,7.0354,67600.0],["2005-06-13",7.0046,7.1676,7.0046,7.1368,85200.0],["2005-06-14",7.1368,7.1588,7.1147,7.1279,67800.0],["2005-06-15",7.1191,7.1852,7.0927,7.1324,60000.0],["2005-06-16",7.1147,7.3791,7.0486,7.3791,43000.0],["2005-06-17",7.4011,7.4892,7.2954,7.4848,77800.0],["2005-06-20",7.4848,7.5024,7.4672,7.4716,31800.0],["2005-06-21",7.4275,7.6654,7.4275,7.5861,57800.0],["2005-06-22",7.5949,8.0355,7.5949,8.0134,102200.0],["2005-06-23",8.0222,8.15,8.009,8.0399,96400.0],["2005-06-24",8.0399,8.0663,7.9165,8.0399,239000.0],["2005-06-27",8.0266,8.0311,7.8636,7.8636,94200.0],["2005-06-28",7.8416,8.0839,7.7579,7.9297,168000.0],["2005-06-29",7.9958,8.2381,7.7535,7.7799,287200.0],["2005-06-30",7.7315,7.7844,7.6874,7.7139,154800.0],["2005-07-01",7.7095,7.8284,7.7095,7.802,79600.0],["2005-07-05",7.8152,7.8592,7.7976,7.8328,61200.0],["2005-07-06",7.8284,7.9077,7.802,7.9077,60000.0],["2005-07-07",7.8064,7.8592,7.7976,7.8108,40400.0],["2005-07-08",7.802,7.9297,7.7976,7.9253,60400.0],["2005-07-11",7.9077,8.0355,7.9033,8.0355,105200.0],["2005-07-12",8.0311,8.0795,7.9518,8.0795,66000.0],["2005-07-13",8.0795,8.15,7.9341,8.128,47400.0],["2005-07-14",8.128,8.15,7.8857,7.9385,86000.0],["2005-07-15",7.9341,8.0927,7.9077,8.0619,47000.0],["2005-07-18",8.0399,8.1059,8.0399,8.1015,46200.0],["2005-07-19",8.0971,8.1941,8.0839,8.128,28800.0],["2005-07-20",8.1192,8.1852,8.1059,8.172,57600.0],["2005-07-21",8.128,8.3042,8.1059,8.172,49400.0],["2005-07-22",8.172,8.313,8.172,8.313,22000.0],["2005-07-25",8.3174,8.3482,8.1456,8.2381,62800.0],["2005-07-26",8.2161,8.3394,8.2117,8.3042,47200.0],["2005-07-27",8.3042,8.3042,8.1059,8.172,71600.0],["2005-07-28",8.15,8.2337,8.1148,8.2293,83800.0],["2005-07-29",8.1941,8.2513,8.172,8.1852,90600.0],["2005-08-01",8.1764,8.2734,8.172,8.1852,47600.0],["2005-08-02",8.2073,8.3482,8.2073,8.3482,30600.0],["2005-08-03",8.3262,8.3262,8.2469,8.2513,17600.0],["2005-08-04",8.2161,8.3438,8.1676,8.2734,61800.0],["2005-08-05",8.2513,8.2557,8.172,8.2425,101000.0],["2005-08-08",8.2381,8.2425,7.8857,7.9253,39000.0],["2005-08-09",7.9297,7.9694,7.9033,7.9429,24200.0],["2005-08-10",7.9429,7.9429,7.4011,7.476,74000.0],["2005-08-11",7.4584,7.7095,7.4407,7.6962,52400.0],["2005-08-12",7.6874,7.7535,7.6037,7.6478,37800.0],["2005-08-15",7.617,7.7227,7.5465,7.7227,50400.0],["2005-08-16",7.7095,7.7227,7.5905,7.5905,33000.0],["2005-08-17",7.5553,7.5949,7.4892,7.5024,30600.0],["2005-08-18",7.4892,7.639,7.4231,7.5773,43800.0],["2005-08-19",7.5112,7.5377,7.4672,7.5112,11800.0],["2005-08-22",7.5024,7.7095,7.5024,7.6742,14200.0],["2005-08-23",7.6742,7.7006,7.639,7.661,6400.0],["2005-08-24",7.5993,7.6522,7.5641,7.5905,11400.0],["2005-08-25",7.5773,7.5993,7.4055,7.4672,19200.0],["2005-08-26",7.4451,7.4584,7.2293,7.2293,32200.0],["2005-08-29",7.2293,7.2909,7.2161,7.2689,131600.0],["2005-08-30",7.2733,7.3526,7.2645,7.3174,42400.0],["2005-08-31",7.2909,7.313,7.2249,7.3086,77600.0],["2005-09-01",7.3086,7.5949,7.3086,7.5332,129400.0],["2005-09-02",7.5332,7.5332,7.4892,7.5156,111400.0],["2005-09-06",7.5465,7.6125,7.52,7.5773,52800.0],["2005-09-07",7.5244,7.5244,7.4319,7.4892,34800.0],["2005-09-08",7.4672,7.4716,7.2645,7.2865,34800.0],["2005-09-09",7.3086,7.335,7.2689,7.2909,41800.0],["2005-09-12",7.2689,7.357,7.2469,7.313,85600.0],["2005-09-13",7.2689,7.313,7.2513,7.2777,35000.0],["2005-09-14",7.2689,7.2777,7.031,7.0442,55400.0],["2005-09-15",7.0486,7.0883,7.0354,7.0531,42600.0],["2005-09-16",7.0575,7.1235,7.0486,7.1235,158000.0],["2005-09-19",7.1015,7.1544,7.0663,7.15,36000.0],["2005-09-20",7.1676,7.965,7.1676,7.5641,128200.0],["2005-09-21",7.5332,7.8196,7.4407,7.6258,88800.0],["2005-09-22",7.6214,7.6478,7.5377,7.5993,25400.0],["2005-09-23",7.5553,7.5553,7.476,7.4892,9600.0],["2005-09-26",7.4892,7.5332,7.335,7.357,32800.0],["2005-09-27",7.3394,7.4451,7.3394,7.4055,33200.0],["2005-09-28",7.4099,7.4231,7.2777,7.3394,92400.0],["2005-09-29",7.3394,7.5288,7.3394,7.4848,39600.0],["2005-09-30",7.4451,7.5288,7.3923,7.4187,120200.0],["2005-10-03",7.4011,7.6346,7.357,7.4628,44800.0],["2005-10-04",7.4451,7.5949,7.4451,7.5377,51800.0],["2005-10-05",7.5332,7.5773,7.4892,7.5024,32200.0],["2005-10-06",7.5068,7.5068,7.357,7.3967,47800.0],["2005-10-07",7.3791,7.4011,7.357,7.3967,39600.0],["2005-10-10",7.357,7.4143,7.357,7.4055,21000.0],["2005-10-11",7.4011,7.4143,7.3526,7.3835,38800.0],["2005-10-12",7.2733,7.335,7.2293,7.2954,90600.0],["2005-10-13",7.335,7.3482,7.2689,7.335,24200.0],["2005-10-14",7.357,7.3746,7.3086,7.3394,39200.0],["2005-10-17",7.335,7.357,7.2909,7.3218,33000.0],["2005-10-18",7.3438,7.3746,7.3174,7.3746,32600.0],["2005-10-19",7.357,7.4231,7.313,7.4187,29200.0],["2005-10-20",7.4055,7.4275,7.2821,7.335,55600.0],["2005-10-21",7.3394,7.5817,7.313,7.4055,57200.0],["2005-10-24",7.3791,7.5553,7.3791,7.5509,33400.0],["2005-10-25",7.5156,7.5553,7.476,7.5421,20800.0],["2005-10-26",7.5112,7.7095,7.4804,7.661,45800.0],["2005-10-27",7.6214,7.6214,7.4011,7.4407,92000.0],["2005-10-28",7.4451,7.4848,7.4011,7.4848,29600.0],["2005-10-31",7.4848,7.8284,7.4848,7.802,69800.0],["2005-11-01",7.7976,7.9738,7.7623,7.8196,50800.0],["2005-11-02",7.8637,8.0178,7.8548,7.965,63000.0],["2005-11-03",7.9958,8.0399,7.8416,7.8504,110000.0],["2005-11-04",7.8637,7.9297,7.8637,7.8857,18000.0],["2005-11-07",7.8769,7.8769,7.7535,7.802,62400.0],["2005-11-08",7.7976,7.7976,7.4672,7.5729,263600.0],["2005-11-09",7.5729,7.5729,7.1191,7.3438,349600.0],["2005-11-10",7.335,7.357,7.172,7.313,63400.0],["2005-11-11",7.2909,7.3218,7.1808,7.2205,95600.0],["2005-11-14",7.2161,7.2161,7.1588,7.1808,80600.0],["2005-11-15",7.1676,7.1676,6.8724,6.9165,478800.0],["2005-11-16",6.8945,6.8989,6.6434,6.7491,340400.0],["2005-11-17",6.7491,6.8901,6.6742,6.8504,2497000.0],["2005-11-18",6.8284,7.0442,6.7491,6.9165,475600.0],["2005-11-21",6.9605,7.0663,6.8328,7.0663,325200.0],["2005-11-22",7.0971,7.1764,7.0707,7.1632,270400.0],["2005-11-23",7.1808,7.1896,6.9385,7.0883,252400.0],["2005-11-25",7.0663,7.1103,7.0531,7.0575,52400.0],["2005-11-28",7.0707,7.0927,6.8284,6.9297,179000.0],["2005-11-29",6.9605,6.9649,6.8812,6.9165,108800.0],["2005-11-30",6.9165,6.9561,6.8812,6.8945,175200.0],["2005-12-01",6.9561,6.9914,6.8768,6.9914,262200.0],["2005-12-02",7.0046,7.2161,6.9649,7.1588,124400.0],["2005-12-05",7.1588,7.2161,7.0575,7.1632,96800.0],["2005-12-06",7.1896,7.2249,7.1279,7.1764,101800.0],["2005-12-07",7.1588,7.172,7.0398,7.1103,63600.0],["2005-12-08",7.1147,7.172,7.0839,7.1412,58200.0],["2005-12-09",7.15,7.1764,7.1368,7.1676,56400.0],["2005-12-12",7.15,7.2249,7.15,7.2072,55000.0],["2005-12-13",7.2028,7.2072,7.0971,7.1235,39400.0],["2005-12-14",7.1147,7.172,7.0531,7.0927,54600.0],["2005-12-15",7.0927,7.1324,6.987,7.1324,70400.0],["2005-12-16",7.1324,7.1324,7.0398,7.1324,155400.0],["2005-12-19",7.0927,7.15,6.9385,7.0046,87600.0],["2005-12-20",7.009,7.009,6.8812,6.9473,73800.0],["2005-12-21",6.9605,7.031,6.9209,6.9958,73200.0],["2005-12-22",6.9914,7.0266,6.8592,6.8636,47200.0],["2005-12-23",6.868,7.0486,6.868,6.9958,42200.0],["2005-12-27",6.9385,7.0046,6.5993,6.6918,110000.0],["2005-12-28",6.705,6.7755,6.6874,6.7182,109000.0],["2005-12-29",6.7226,6.8856,6.7226,6.8284,82800.0],["2005-12-30",6.8152,6.9165,6.6522,6.6566,89200.0],["2006-01-03",6.7006,6.8284,6.4539,6.7755,165800.0],["2006-01-04",6.7623,7.0046,6.7623,6.9782,154600.0],["2006-01-05",6.9605,7.0002,6.8328,7.0002,109400.0],["2006-01-06",7.0046,7.1412,6.9649,7.0531,254200.0],["2006-01-09",7.0707,7.2381,7.0707,7.1544,91400.0],["2006-01-10",7.1235,7.2821,7.0927,7.2733,325800.0],["2006-01-11",7.661,8.2117,7.5773,8.1764,836400.0],["2006-01-12",8.0531,8.2601,7.7976,7.8681,498600.0],["2006-01-13",7.8637,8.0443,7.7491,8.0178,293600.0],["2006-01-17",7.9297,7.9958,7.8637,7.9606,205600.0],["2006-01-18",7.9694,8.0575,7.9385,8.0443,245400.0],["2006-01-19",8.0355,8.1059,7.8637,7.9738,163400.0],["2006-01-20",8.0178,8.0575,7.9385,8.0222,139400.0],["2006-01-23",8.0399,8.0971,8.0399,8.0927,117000.0],["2006-01-24",8.0839,8.15,8.0663,8.128,127600.0],["2006-01-25",8.1412,8.2513,8.0971,8.2513,140600.0],["2006-01-26",8.2601,8.3482,8.1941,8.3086,288600.0],["2006-01-27",8.2998,8.3703,8.2734,8.3262,337000.0],["2006-01-30",8.3042,8.3659,8.2866,8.3527,273400.0],["2006-01-31",8.3042,8.3306,8.1059,8.2073,287400.0],["2006-02-01",8.2161,8.4231,8.1632,8.3659,510600.0],["2006-02-02",8.3703,8.3835,8.2645,8.2734,208000.0],["2006-02-03",8.2734,8.5201,8.2337,8.3615,450800.0],["2006-02-06",8.3659,8.5068,8.3042,8.4099,339200.0],["2006-02-07",8.4099,8.4672,8.3747,8.3923,162600.0],["2006-02-08",8.3923,8.4364,8.3482,8.3879,109800.0],["2006-02-09",8.3967,8.4231,8.2645,8.3306,147600.0],["2006-02-10",8.3262,8.335,8.1192,8.3042,77600.0],["2006-02-13",8.313,8.3923,8.2469,8.3791,171400.0],["2006-02-14",8.3042,8.3615,8.2381,8.2469,54800.0],["2006-02-15",8.2381,8.3042,8.0399,8.2601,51400.0],["2006-02-16",8.2381,8.2425,8.0002,8.0707,172400.0],["2006-02-17",8.0751,8.1236,7.9958,8.1015,100000.0],["2006-02-21",8.128,8.1632,7.8548,7.9914,148200.0],["2006-02-22",7.9782,8.1985,7.9562,8.1896,128800.0],["2006-02-23",8.1676,8.2601,8.128,8.2073,50200.0],["2006-02-24",8.1941,8.1985,8.0883,8.172,73600.0],["2006-02-27",8.1676,8.1941,8.128,8.1676,82000.0],["2006-02-28",8.15,8.172,8.1148,8.1368,58400.0],["2006-03-01",8.0927,8.1941,8.0222,8.1896,57400.0],["2006-03-02",8.15,8.3042,8.0707,8.2866,98400.0],["2006-03-03",8.2822,8.3394,8.15,8.3042,181200.0],["2006-03-06",8.313,8.313,8.2161,8.2469,105400.0],["2006-03-07",8.2469,8.2689,8.0575,8.2425,136600.0],["2006-03-08",8.2161,8.2293,8.1104,8.1412,204400.0],["2006-03-09",8.1412,8.1544,7.7579,7.987,800400.0],["2006-03-10",7.9209,7.9341,7.8196,7.9209,144400.0],["2006-03-13",7.9253,8.0531,7.8901,7.9694,73400.0],["2006-03-14",7.9826,8.0311,7.9694,7.9738,71400.0],["2006-03-15",7.9782,8.0883,7.9694,8.0355,156200.0],["2006-03-16",8.0355,8.1059,7.9958,8.1059,128200.0],["2006-03-17",8.1236,8.3218,8.0839,8.291,165000.0],["2006-03-20",8.2822,8.3042,8.1368,8.2161,77200.0],["2006-03-21",8.172,8.2822,8.1059,8.2117,55600.0],["2006-03-22",8.1941,8.2998,8.1324,8.2557,74200.0],["2006-03-23",8.1808,8.1852,8.1236,8.1412,123800.0],["2006-03-24",8.4584,8.7888,8.3703,8.7007,629600.0],["2006-03-27",8.6566,8.8064,8.6566,8.7051,148000.0],["2006-03-28",8.5905,8.5905,8.4231,8.4584,165000.0],["2006-03-29",8.4408,8.5465,8.3703,8.4363,184000.0],["2006-03-30",8.4143,8.4143,8.3262,8.3659,135000.0],["2006-03-31",8.3659,8.3703,8.172,8.1764,155000.0],["2006-04-03",8.128,8.1676,8.0575,8.1104,233400.0],["2006-04-04",8.0971,8.1852,7.9297,8.0266,213600.0],["2006-04-05",8.0355,8.0663,7.9518,8.0002,58800.0],["2006-04-06",8.0046,8.15,7.9518,8.0355,248800.0],["2006-04-07",8.0399,8.1015,7.9341,8.0311,211400.0],["2006-04-10",8.0266,8.0619,7.9474,8.0487,94000.0],["2006-04-11",7.9958,8.0663,7.8592,8.0266,224400.0],["2006-04-12",8.0619,8.0883,7.9958,8.0619,58200.0],["2006-04-13",8.0619,8.1632,8.0399,8.15,63600.0],["2006-04-17",8.1148,8.172,8.0795,8.15,99600.0],["2006-04-18",8.1941,8.2645,8.1324,8.2601,150000.0],["2006-04-19",8.2513,8.3923,8.2205,8.3571,144600.0],["2006-04-20",8.3262,8.3659,8.2513,8.3262,72800.0],["2006-04-21",8.3659,8.3659,8.1941,8.2601,150400.0],["2006-04-24",8.2469,8.2513,8.0002,8.1059,120600.0],["2006-04-25",8.1104,8.2822,8.0839,8.2337,129600.0],["2006-04-26",8.1897,8.3482,8.1897,8.3042,59600.0],["2006-04-27",8.2381,8.3615,8.15,8.3042,110000.0],["2006-04-28",8.2513,8.3747,8.1852,8.3482,217000.0],["2006-05-01",8.3482,8.3659,8.1985,8.3218,173800.0],["2006-05-02",8.3482,8.3703,8.2601,8.3527,170200.0],["2006-05-03",8.3526,8.4231,8.2337,8.335,224000.0],["2006-05-04",8.313,8.4408,8.313,8.3923,144200.0],["2006-05-05",8.4099,8.4143,8.3482,8.3835,64000.0],["2006-05-08",8.3747,8.3747,8.2866,8.3659,86000.0],["2006-05-09",8.3659,8.3659,8.2117,8.2645,86400.0],["2006-05-10",8.2381,8.2954,8.128,8.1412,162800.0],["2006-05-11",8.128,8.15,7.8416,7.8681,271600.0],["2006-05-12",7.8416,7.9165,7.7095,7.7095,160200.0],["2006-05-15",7.6654,7.6654,7.3482,7.4848,128400.0],["2006-05-16",7.4231,7.6214,7.3658,7.5905,202000.0],["2006-05-17",7.5332,7.5332,7.357,7.4892,172200.0],["2006-05-18",7.5553,7.6037,7.335,7.4451,148000.0],["2006-05-19",7.4451,7.7667,7.4231,7.7095,184000.0],["2006-05-22",7.7359,8.1368,7.5729,8.0883,377400.0],["2006-05-23",8.1456,8.2161,7.9165,7.9518,126800.0],["2006-05-24",7.9297,8.15,7.8064,8.0399,165200.0],["2006-05-25",8.0399,8.1764,8.0134,8.0355,86800.0],["2006-05-26",8.0178,8.1059,7.987,7.987,135200.0],["2006-05-30",7.965,7.9738,7.7139,7.7667,97000.0],["2006-05-31",7.7491,7.9033,7.661,7.9033,98000.0],["2006-06-01",7.8681,7.9341,7.7315,7.9341,106600.0],["2006-06-02",7.9738,8.1368,7.8901,8.1059,124200.0],["2006-06-05",8.0487,8.0531,7.6874,7.7007,103800.0],["2006-06-06",7.7006,7.8592,7.5332,7.6654,95600.0],["2006-06-07",7.6654,7.7139,7.5685,7.6037,53000.0],["2006-06-08",7.6037,7.6214,7.4231,7.52,188800.0],["2006-06-09",7.5509,7.5509,7.2954,7.3967,81800.0],["2006-06-12",7.3702,7.3702,7.1191,7.1368,104200.0],["2006-06-13",7.2909,7.4231,7.2249,7.3262,348600.0],["2006-06-14",7.3218,7.4628,7.2513,7.313,136400.0],["2006-06-15",7.357,7.6081,7.2954,7.5817,221000.0],["2006-06-16",7.5817,7.6522,7.4099,7.4672,277200.0],["2006-06-19",7.4892,7.6214,7.2909,7.5024,293200.0],["2006-06-20",7.5024,7.7095,7.4099,7.6918,111600.0],["2006-06-21",7.6874,7.8416,7.5421,7.8196,103600.0],["2006-06-22",7.8592,7.9077,7.7227,7.8504,140800.0],["2006-06-23",8.15,8.7888,8.15,8.498,570600.0],["2006-06-26",8.498,8.498,8.3703,8.4275,329600.0],["2006-06-27",8.4319,8.4364,8.3262,8.3923,753600.0],["2006-06-28",8.3923,8.3923,8.3086,8.3394,243800.0],["2006-06-29",8.3571,8.4716,8.3394,8.3967,526000.0],["2006-06-30",8.3703,8.4364,8.3438,8.3527,1217600.0],["2006-07-03",8.3482,8.4143,8.3218,8.4011,418000.0],["2006-07-05",7.9782,8.4804,7.9782,8.4584,917600.0],["2006-07-06",8.4584,8.7095,8.454,8.6963,641400.0],["2006-07-07",8.6787,8.7271,8.6346,8.6787,232200.0],["2006-07-10",8.6831,8.7227,8.5068,8.5685,321000.0],["2006-07-11",8.5685,8.7447,8.5068,8.7227,664800.0],["2006-07-12",8.7227,8.7315,8.5817,8.5905,598000.0],["2006-07-13",8.5465,8.6302,8.5024,8.5685,811800.0],["2006-07-14",8.5685,8.5949,8.4848,8.5024,375000.0],["2006-07-17",8.5421,8.6214,8.4628,8.4804,622000.0],["2006-07-18",8.5245,8.6346,8.4936,8.5729,416800.0],["2006-07-19",8.5905,8.9694,8.5685,8.8549,902800.0],["2006-07-20",8.9165,8.9165,8.5421,8.6742,510800.0],["2006-07-21",8.6875,9.0619,8.4672,9.0487,505800.0],["2006-07-24",9.0487,9.2425,8.9254,8.9562,423400.0],["2006-07-25",8.8108,8.9958,8.8108,8.8328,412600.0],["2006-07-26",8.8372,9.0443,8.8152,9.0091,473400.0],["2006-07-27",9.0091,9.0091,8.7491,8.7844,418000.0],["2006-07-28",8.8549,9.0311,8.8549,9.0091,325600.0],["2006-07-31",9.0091,9.1192,8.8108,9.0663,468600.0],["2006-08-01",8.8989,8.9606,8.7315,8.9254,345200.0],["2006-08-02",8.8328,9.1192,8.8328,9.0091,511200.0],["2006-08-03",9.0091,9.0751,8.987,9.0487,338600.0],["2006-08-04",9.1192,9.2514,8.8813,9.0002,163600.0],["2006-08-07",8.9958,8.9958,8.7844,8.8328,111200.0],["2006-08-08",8.8769,9.2514,8.6214,9.1016,555000.0],["2006-08-09",9.1456,9.2514,8.7491,8.8328,223400.0],["2006-08-10",8.8372,9.0399,8.8196,9.0091,296000.0],["2006-08-11",9.0091,9.1016,8.9826,9.0751,218200.0],["2006-08-14",9.1016,9.2998,9.0795,9.2117,232000.0],["2006-08-15",9.2514,9.4716,9.2249,9.4716,133200.0],["2006-08-16",9.4628,9.6434,9.3967,9.6214,152800.0],["2006-08-17",9.5818,9.6919,9.5245,9.5509,266600.0],["2006-08-18",9.5553,9.595,9.4452,9.5157,173400.0],["2006-08-21",9.4055,9.5377,9.3879,9.4716,314600.0],["2006-08-22",9.4716,9.6875,9.4716,9.6478,127400.0],["2006-08-23",9.6478,9.6919,9.4364,9.4804,139000.0],["2006-08-24",9.4848,9.5729,9.3571,9.4584,105000.0],["2006-08-25",9.4628,9.6258,9.4628,9.5509,129000.0],["2006-08-28",9.4937,9.6346,9.4496,9.5465,131200.0],["2006-08-29",9.5465,10.1412,9.5465,10.1324,391000.0],["2006-08-30",10.0223,10.0223,9.8064,9.9034,327200.0],["2006-08-31",9.8945,9.921,9.7712,9.7932,257600.0],["2006-09-01",9.758,9.8329,9.4672,9.5685,228800.0],["2006-09-05",9.5465,9.758,9.4936,9.6919,181000.0],["2006-09-06",9.6478,9.7051,9.2822,9.3262,377200.0],["2006-09-07",9.2822,9.4188,9.2029,9.269,122600.0],["2006-09-08",9.2425,9.3395,9.2029,9.2822,138200.0],["2006-09-11",9.2381,9.291,9.1192,9.2249,120400.0],["2006-09-12",9.269,9.4716,9.2205,9.4716,105600.0],["2006-09-13",9.4716,9.5377,9.3174,9.5377,169200.0],["2006-09-14",9.4716,9.5597,9.3835,9.5553,155000.0],["2006-09-15",9.5685,9.5994,9.4937,9.5421,169400.0],["2006-09-18",9.4716,9.5994,9.3395,9.5245,124200.0],["2006-09-19",9.5245,9.5245,9.269,9.4716,170600.0],["2006-09-20",9.5377,9.9474,9.5377,9.8681,362000.0],["2006-09-21",9.9562,10.128,9.7359,10.128,473800.0],["2006-09-22",10.617,10.7668,9.8725,10.0928,860400.0],["2006-09-25",10.0928,10.3087,9.8461,10.0796,636400.0],["2006-09-26",10.0575,10.2073,9.9342,10.1765,380400.0],["2006-09-27",10.1104,10.5245,10.0972,10.4761,447400.0],["2006-09-28",10.4628,10.4628,10.291,10.3659,160000.0],["2006-09-29",9.9782,10.3483,9.8505,10.1368,676400.0],["2006-10-02",10.1412,10.2866,9.8549,10.1941,533000.0],["2006-10-03",10.1941,10.3968,10.0399,10.2514,355200.0],["2006-10-04",10.2514,10.454,10.1545,10.3527,337200.0],["2006-10-05",10.3307,10.3527,10.2073,10.3483,317400.0],["2006-10-06",10.3483,10.3527,10.1765,10.3307,206400.0],["2006-10-09",10.2778,10.4408,10.2294,10.3879,229600.0],["2006-10-10",10.3879,10.4717,10.2029,10.454,186400.0],["2006-10-11",10.454,10.4761,10.3439,10.4408,206800.0],["2006-10-12",10.4408,10.5245,10.4188,10.4849,362600.0],["2006-10-13",10.4584,10.4981,10.3968,10.4849,299400.0],["2006-10-16",10.4761,10.5201,10.4056,10.5157,228200.0],["2006-10-17",10.4628,10.4628,9.9738,10.1192,469200.0],["2006-10-18",10.1545,10.2646,10.0047,10.1897,358000.0],["2006-10-19",10.1765,10.2205,10.0619,10.106,173800.0],["2006-10-20",10.1192,10.1192,9.9606,10.0135,198000.0],["2006-10-23",9.9518,10.0003,9.8945,9.9122,179600.0],["2006-10-24",9.9122,9.9782,9.8285,9.9694,231200.0],["2006-10-25",9.9342,9.9959,9.8813,9.9606,350800.0],["2006-10-26",9.9827,10.0443,9.8813,10.0223,318400.0],["2006-10-27",9.9782,9.9782,9.8681,9.9122,409400.0],["2006-10-30",9.8681,9.9078,9.6787,9.6919,291000.0],["2006-10-31",9.7359,9.9122,9.6875,9.8901,392000.0],["2006-11-01",9.8813,9.8901,9.4364,9.4584,318400.0],["2006-11-02",9.3703,9.4364,9.3174,9.3791,227800.0],["2006-11-03",9.3395,9.6522,9.3395,9.6214,254000.0],["2006-11-06",9.595,9.595,9.3835,9.4716,247200.0],["2006-11-07",9.4055,9.7536,9.3835,9.7051,287200.0],["2006-11-08",9.6478,9.9782,9.6478,9.8989,464600.0],["2006-11-09",9.9342,10.0664,9.8681,9.9298,526200.0],["2006-11-10",9.8857,9.9166,9.7712,9.8461,109800.0],["2006-11-13",9.8197,9.9782,9.7756,9.9166,143400.0],["2006-11-14",9.8901,10.0443,9.6831,10.0311,266800.0],["2006-11-15",10.0311,10.1324,10.0135,10.0884,192000.0],["2006-11-16",10.0664,10.1236,9.9606,10.0355,100000.0],["2006-11-17",10.0355,10.1324,9.9694,10.0487,189000.0],["2006-11-20",10.0223,10.1589,9.9033,10.0399,163000.0],["2006-11-21",10.0443,10.3131,10.0047,10.291,187600.0],["2006-11-22",10.2734,10.2734,10.1016,10.128,126600.0],["2006-11-24",10.106,10.3879,10.0223,10.3659,42200.0],["2006-11-27",10.3219,10.3219,9.8901,9.9386,339400.0],["2006-11-28",9.9342,9.9871,9.8329,9.9254,133400.0],["2006-11-29",10.0223,10.128,9.9959,10.0311,108400.0],["2006-11-30",10.0311,10.1148,9.8857,10.0047,167800.0],["2006-12-01",9.9738,9.9738,9.6566,9.8064,196800.0],["2006-12-04",9.8064,9.9738,9.802,9.9078,197200.0],["2006-12-05",9.9518,10.128,9.9078,10.0619,249000.0],["2006-12-06",10.0223,10.2514,9.9782,10.2426,112600.0],["2006-12-07",10.2161,10.2161,9.9871,10.0047,141200.0],["2006-12-08",9.9782,10.2294,9.9122,9.9915,242800.0],["2006-12-11",9.9562,10.1412,9.9078,10.0399,168000.0],["2006-12-12",10.0531,10.0664,9.7492,9.7624,243600.0],["2006-12-13",9.8064,9.8857,9.6919,9.8769,134800.0],["2006-12-14",9.8901,10.0796,9.8769,10.0575,102400.0],["2006-12-15",10.0708,10.1192,9.8417,9.8857,196600.0],["2006-12-18",9.8681,9.9298,9.6919,9.6963,105800.0],["2006-12-19",9.6963,9.8196,9.6302,9.7624,94200.0],["2006-12-20",9.7624,9.9694,9.6919,9.7095,116400.0],["2006-12-21",9.6038,9.8681,9.6038,9.639,153400.0],["2006-12-22",9.6478,9.6743,9.5465,9.5685,117600.0],["2006-12-26",9.5201,9.6831,9.5201,9.6346,151800.0],["2006-12-27",9.6699,9.943,9.6699,9.8857,73800.0],["2006-12-28",9.8901,10.0223,9.8901,9.9078,67800.0],["2006-12-29",9.8989,9.921,9.617,9.6655,96800.0],["2007-01-03",9.5553,9.6831,9.4628,9.6302,324800.0],["2007-01-04",9.6214,9.6875,9.5641,9.6478,210800.0],["2007-01-05",9.6302,9.6434,9.4452,9.4628,221400.0],["2007-01-08",9.476,9.5597,9.4055,9.5201,403800.0],["2007-01-09",9.4672,9.6478,9.2514,9.6478,309000.0],["2007-01-10",9.2514,9.4188,8.8416,8.9209,690400.0],["2007-01-11",8.9209,8.943,8.5597,8.7579,1000800.0],["2007-01-12",8.7888,9.0267,8.7227,9.0223,304600.0],["2007-01-16",9.0531,9.0663,8.8901,8.9474,422800.0],["2007-01-17",8.8857,8.987,8.8461,8.9386,238200.0],["2007-01-18",8.9386,8.9386,8.6919,8.7668,342000.0],["2007-01-19",8.7271,8.7844,8.4936,8.6346,434200.0],["2007-01-22",8.661,8.6698,8.5729,8.6434,246000.0],["2007-01-23",8.6126,8.8945,8.5729,8.8284,302400.0],["2007-01-24",8.8725,8.8725,8.6831,8.7888,179200.0],["2007-01-25",8.7888,8.8064,8.7139,8.7624,229800.0],["2007-01-26",8.7624,8.78,8.5729,8.7315,146000.0],["2007-01-29",8.7227,8.7227,8.4716,8.4804,225800.0],["2007-01-30",8.4804,8.5421,8.2689,8.2954,499200.0],["2007-01-31",8.2822,8.4892,8.2073,8.4584,356800.0],["2007-02-01",8.498,8.5685,8.3615,8.5641,120800.0],["2007-02-02",8.5421,8.5949,8.4452,8.454,107000.0],["2007-02-05",8.454,8.5597,8.4099,8.4804,235600.0],["2007-02-06",8.4892,8.7668,8.4892,8.7227,240000.0],["2007-02-07",8.7183,8.8196,8.661,8.8152,216000.0],["2007-02-08",8.8108,8.9914,8.7756,8.965,252200.0],["2007-02-09",8.943,9.0399,8.9209,9.0047,187000.0],["2007-02-12",8.9738,8.9738,8.7579,8.8989,232800.0],["2007-02-13",8.9386,8.9606,8.8328,8.9209,67800.0],["2007-02-14",8.9165,8.9826,8.7359,8.7403,238200.0],["2007-02-15",8.7712,8.9562,8.7624,8.8461,114400.0],["2007-02-16",8.8461,8.9033,8.7227,8.8108,128800.0],["2007-02-20",8.8064,8.8152,8.661,8.7491,129000.0],["2007-02-21",8.7227,8.8945,8.6963,8.8813,102000.0],["2007-02-22",8.8725,8.9562,8.7579,8.9342,198600.0],["2007-02-23",8.9077,8.9562,8.7447,8.7624,153000.0],["2007-02-26",8.7844,8.8813,8.4672,8.6566,201400.0],["2007-02-27",8.5685,8.5817,8.3262,8.3262,393400.0],["2007-02-28",8.3306,8.5377,8.1808,8.3262,217200.0],["2007-03-01",8.2161,8.3042,8.1015,8.2381,142800.0],["2007-03-02",8.1941,8.1941,7.9077,8.0575,175000.0],["2007-03-05",8.0134,8.172,7.965,8.0531,332000.0],["2007-03-06",8.1412,8.2734,8.0355,8.1456,212600.0],["2007-03-07",8.172,8.2205,8.0222,8.0927,192800.0],["2007-03-08",8.1544,8.1852,8.009,8.0883,216600.0],["2007-03-09",8.1456,8.2337,7.9694,8.0178,174400.0],["2007-03-12",8.0531,8.1015,7.9121,7.9518,213400.0],["2007-03-13",7.9518,7.9694,7.7183,7.8152,214800.0],["2007-03-14",7.7844,7.8769,7.5993,7.8196,223600.0],["2007-03-15",7.8416,7.9562,7.8416,7.9385,89800.0],["2007-03-16",7.9429,8.1852,7.9077,8.1676,372800.0],["2007-03-19",8.2381,8.2822,8.0531,8.15,225400.0],["2007-03-20",8.15,8.4936,8.128,8.4408,258200.0],["2007-03-21",8.4716,8.5685,8.4319,8.5201,174400.0],["2007-03-22",8.5641,8.7271,8.5465,8.6963,279000.0],["2007-03-23",9.802,9.8945,9.3571,9.802,1496800.0],["2007-03-26",9.758,9.758,9.1941,9.2029,636400.0],["2007-03-27",9.2073,9.7315,9.1544,9.6743,943600.0],["2007-03-28",9.5597,9.6831,9.3791,9.454,513400.0],["2007-03-29",9.4276,9.4584,8.9914,9.1632,612000.0],["2007-03-30",9.1765,9.4716,9.1765,9.3571,326200.0],["2007-04-02",9.2954,9.4716,9.2514,9.4232,553600.0],["2007-04-03",9.5333,9.5774,9.3483,9.4892,483800.0],["2007-04-04",9.5069,9.5862,9.2029,9.3086,253200.0],["2007-04-05",9.3835,9.6478,9.313,9.6434,256000.0],["2007-04-09",9.6302,9.6875,9.3703,9.432,376000.0],["2007-04-10",9.4099,9.4099,9.1632,9.2337,363800.0],["2007-04-11",9.3174,9.3218,8.9914,9.0707,298600.0],["2007-04-12",9.0839,9.4672,9.0135,9.313,252200.0],["2007-04-13",9.3307,9.3307,9.1721,9.2602,142200.0],["2007-04-16",9.3174,9.4188,9.313,9.4188,181800.0],["2007-04-17",9.4496,9.4892,9.4232,9.4628,355600.0],["2007-04-18",9.3879,9.4584,9.1897,9.3307,262000.0],["2007-04-19",9.3086,9.3086,9.0884,9.1809,251400.0],["2007-04-20",9.2734,9.3527,9.2337,9.291,505000.0],["2007-04-23",9.2998,9.3835,9.2337,9.3527,281800.0],["2007-04-24",9.3703,9.3835,9.1853,9.2646,367400.0],["2007-04-25",9.3527,9.3527,9.0311,9.1809,546000.0],["2007-04-26",9.2249,9.2249,9.0223,9.1544,117600.0],["2007-04-27",9.1853,9.2514,8.8901,8.9782,222000.0],["2007-04-30",8.9606,8.965,8.5994,8.6126,302600.0],["2007-05-01",8.6302,8.6919,8.4672,8.6654,367800.0],["2007-05-02",8.6654,9.0135,8.6346,9.0135,465000.0],["2007-05-03",9.0531,9.1368,8.9077,9.0575,379400.0],["2007-05-04",9.1324,9.1368,9.0399,9.0884,325000.0],["2007-05-07",9.0795,9.1368,9.0575,9.1192,165200.0],["2007-05-08",9.0619,9.1588,9.0091,9.0751,421400.0],["2007-05-09",9.0091,9.0839,8.9209,8.9914,311800.0],["2007-05-10",8.9518,8.9562,8.7756,8.7976,376800.0],["2007-05-11",8.8593,8.9298,8.7271,8.7844,178400.0],["2007-05-14",8.7932,8.7932,8.6698,8.7403,467000.0],["2007-05-15",8.7227,8.8769,8.7007,8.7668,227200.0],["2007-05-16",8.7756,8.8989,8.7051,8.8989,189400.0],["2007-05-17",8.8637,8.8637,8.7447,8.7888,165200.0],["2007-05-18",8.7932,8.943,8.7095,8.9386,255400.0],["2007-05-21",8.9209,9.0399,8.8372,9.0179,235000.0],["2007-05-22",8.9958,8.9958,8.824,8.9254,179200.0],["2007-05-23",8.943,9.0179,8.8857,8.943,170000.0],["2007-05-24",8.943,9.1236,8.8152,8.8328,440600.0],["2007-05-25",8.8901,8.965,8.7051,8.9121,309000.0],["2007-05-29",8.9474,8.9518,8.7976,8.8989,183800.0],["2007-05-30",8.8989,9.0047,8.8417,8.9342,251800.0],["2007-05-31",8.9342,9.0223,8.9121,9.0223,235400.0],["2007-06-01",9.1148,9.1809,9.0663,9.0751,186200.0],["2007-06-04",9.0267,9.0267,8.8152,8.943,257000.0],["2007-06-05",8.9474,9.0795,8.8328,8.9694,254800.0],["2007-06-06",8.9254,9.0223,8.8813,9.0091,202200.0],["2007-06-07",8.987,9.0663,8.7447,8.8593,281400.0],["2007-06-08",8.8593,8.9562,8.8108,8.943,122800.0],["2007-06-11",8.9342,9.0972,8.8813,9.0091,212600.0],["2007-06-12",8.943,8.943,8.7535,8.8505,195400.0],["2007-06-13",8.8505,9.1148,8.824,9.0839,252000.0],["2007-06-14",9.1148,9.1721,9.0399,9.0751,207800.0],["2007-06-15",9.2293,9.3307,9.1632,9.1985,287200.0],["2007-06-18",9.1897,9.4628,9.1192,9.41,305400.0],["2007-06-19",9.4099,9.5025,9.3262,9.4716,394200.0],["2007-06-20",9.4716,9.4716,9.3086,9.313,273600.0],["2007-06-21",9.3174,9.4672,9.1588,9.4496,344000.0],["2007-06-22",9.4584,9.4584,9.291,9.291,574200.0],["2007-06-25",9.3395,9.6214,9.3174,9.4848,848200.0],["2007-06-26",9.1853,9.4981,8.5685,9.4408,2308600.0],["2007-06-27",9.3967,9.4936,9.0707,9.1192,793600.0],["2007-06-28",9.128,9.269,9.128,9.2073,347000.0],["2007-06-29",9.2602,9.313,8.9342,9.0795,609000.0],["2007-07-02",9.1676,9.2602,9.0707,9.1676,313400.0],["2007-07-03",9.1632,9.1632,9.0839,9.15,119400.0],["2007-07-05",9.1412,9.1412,8.987,9.0399,336400.0],["2007-07-06",9.0311,9.2778,8.9606,9.2161,514600.0],["2007-07-09",9.2161,9.269,9.1985,9.2646,440000.0],["2007-07-10",9.2073,9.2998,9.0928,9.15,432000.0],["2007-07-11",9.1544,9.2998,9.1544,9.2205,330800.0],["2007-07-12",9.2734,9.3306,9.2558,9.3218,225000.0],["2007-07-13",9.3218,9.3835,9.2469,9.3483,158400.0],["2007-07-16",9.3042,9.3615,9.2293,9.2646,222200.0],["2007-07-17",9.2998,9.3835,9.2381,9.3395,195400.0],["2007-07-18",9.291,9.4055,9.2602,9.3615,270600.0],["2007-07-19",9.4452,9.5113,9.3527,9.4628,386000.0],["2007-07-20",9.4408,9.4408,9.1765,9.2954,382400.0],["2007-07-23",9.2954,9.4672,9.2425,9.3835,308200.0],["2007-07-24",9.2425,9.3571,9.1765,9.3262,361400.0],["2007-07-25",9.3571,9.4496,9.2117,9.3262,422400.0],["2007-07-26",9.2073,9.2161,8.6214,8.7227,988000.0],["2007-07-27",9.0707,9.1236,8.8857,9.0575,1174600.0],["2007-07-30",9.0311,9.2161,8.8857,9.1676,455000.0],["2007-07-31",9.2469,9.2469,8.9518,8.9518,457000.0],["2007-08-01",9.0002,9.1544,8.9298,9.1148,504800.0],["2007-08-02",9.1544,9.4188,8.9914,9.1104,3327200.0],["2007-08-03",9.1016,9.1016,8.5773,8.5994,700000.0],["2007-08-06",8.5861,8.6787,8.3526,8.5905,731400.0],["2007-08-07",8.6082,8.9121,8.5773,8.7844,596400.0],["2007-08-08",8.7315,9.0135,8.661,8.9914,955800.0],["2007-08-09",8.8284,9.5289,8.7844,9.269,1285400.0],["2007-08-10",9.2469,9.6919,8.9033,9.3835,980400.0],["2007-08-13",9.617,9.6919,9.1941,9.2425,514800.0],["2007-08-14",9.2117,9.6611,9.106,9.1721,440600.0],["2007-08-15",9.1721,9.3967,8.6831,8.7007,262600.0],["2007-08-16",8.7095,9.15,8.3306,9.1412,489400.0],["2007-08-17",9.5289,9.7359,9.1236,9.1236,737600.0],["2007-08-20",9.1941,9.3747,9.0795,9.3086,355800.0],["2007-08-21",9.3086,9.3527,9.1192,9.2558,195000.0],["2007-08-22",9.3923,9.4452,9.128,9.1721,278200.0],["2007-08-23",9.1985,9.2646,8.8725,8.8945,354800.0],["2007-08-24",8.8945,9.0311,8.7359,9.0311,272400.0],["2007-08-27",8.943,9.0223,8.8328,8.943,231800.0],["2007-08-28",8.8989,8.8989,8.6522,8.6963,301800.0],["2007-08-29",8.78,8.8108,8.6478,8.7932,199200.0],["2007-08-30",8.6786,8.8064,8.5245,8.5641,421600.0],["2007-08-31",8.7183,8.8108,8.6434,8.7756,185000.0],["2007-09-04",8.7447,9.2778,8.7447,9.1368,285800.0],["2007-09-05",9.1148,9.1809,8.9518,9.0002,320000.0],["2007-09-06",9.0311,9.128,8.943,9.0135,683200.0],["2007-09-07",8.8989,8.9914,8.7447,8.7888,599200.0],["2007-09-10",8.8108,8.9033,8.5465,8.7756,365000.0],["2007-09-11",8.824,8.9077,8.7359,8.7624,558400.0],["2007-09-12",8.7624,8.8284,8.5861,8.661,275200.0],["2007-09-13",8.7315,9.0531,8.5685,8.9606,783400.0],["2007-09-14",8.9474,9.0267,8.8637,9.0047,444400.0],["2007-09-17",8.965,8.987,8.7844,8.8417,419800.0],["2007-09-18",8.8857,9.2954,8.8328,9.2734,607000.0],["2007-09-19",9.3307,9.476,9.269,9.454,709400.0],["2007-09-20",9.4716,9.5069,9.2514,9.2954,267600.0],["2007-09-21",9.3835,9.3835,9.128,9.2029,552800.0],["2007-09-24",9.2558,9.5245,9.15,9.3174,745400.0],["2007-09-25",8.5333,9.4099,8.5289,9.2337,1172000.0],["2007-09-26",9.3351,9.4099,9.1412,9.3527,687400.0],["2007-09-27",9.4144,9.4144,9.1588,9.1676,699200.0],["2007-09-28",9.1941,9.3703,9.0355,9.0575,277200.0],["2007-10-01",9.0487,9.1985,8.943,8.9474,490800.0],["2007-10-02",9.0002,9.1632,8.9254,8.987,337600.0],["2007-10-03",8.9694,9.0928,8.8681,8.9738,283800.0],["2007-10-04",9.0355,9.2073,8.9518,8.9958,280400.0],["2007-10-05",9.1368,9.4011,9.0972,9.3483,264400.0],["2007-10-08",9.3483,9.3483,9.1192,9.1236,183600.0],["2007-10-09",9.1721,9.2117,8.9782,9.0002,265800.0],["2007-10-10",9.0311,9.1632,8.9254,9.1192,260800.0],["2007-10-11",9.2293,9.5289,9.2029,9.4452,724400.0],["2007-10-12",9.5289,9.7668,9.5157,9.7624,657200.0],["2007-10-15",9.78,9.78,9.5157,9.5774,351400.0],["2007-10-16",9.573,9.6434,9.4364,9.5862,686400.0],["2007-10-17",9.6963,9.7932,9.6699,9.7271,464200.0],["2007-10-18",9.6919,9.7315,9.5862,9.6699,205800.0],["2007-10-19",9.6522,9.758,9.4981,9.5994,375800.0],["2007-10-22",9.5069,10.0487,9.5069,9.9694,455000.0],["2007-10-23",10.084,10.1324,9.9034,10.1324,550000.0],["2007-10-24",10.0047,10.0487,9.5333,9.6875,465000.0],["2007-10-25",9.6346,9.8417,9.5245,9.6787,328200.0],["2007-10-26",9.7756,9.8681,9.617,9.8329,212200.0],["2007-10-29",9.8417,10.0752,9.78,9.8725,162800.0],["2007-10-30",9.7888,9.921,9.6699,9.7227,218200.0],["2007-10-31",9.7492,9.9386,9.6919,9.8549,235800.0],["2007-11-01",9.6346,9.7844,9.5377,9.6566,329000.0],["2007-11-02",9.6478,9.6831,9.5729,9.6258,269600.0],["2007-11-05",9.5685,9.7051,9.5069,9.639,185800.0],["2007-11-06",9.7227,9.7271,9.2117,9.4276,343200.0],["2007-11-07",9.3262,9.3571,8.8857,8.8989,297800.0],["2007-11-08",8.9914,9.0267,8.7535,8.965,412200.0],["2007-11-09",8.8549,9.0135,8.7315,8.9826,267000.0],["2007-11-12",8.965,9.1368,8.8328,8.8769,190400.0],["2007-11-13",9.0487,9.4276,8.9518,9.3262,266200.0],["2007-11-14",9.4452,9.7668,9.4144,9.6522,629800.0],["2007-11-15",9.6434,9.7359,9.5201,9.6699,234400.0],["2007-11-16",9.6919,9.7139,9.4584,9.6743,386800.0],["2007-11-19",9.6082,9.8417,9.4452,9.7976,399400.0],["2007-11-20",9.7844,9.7844,9.1324,9.3086,857200.0],["2007-11-21",9.1544,9.4055,9.0355,9.1324,231400.0],["2007-11-23",9.2117,9.6038,9.2117,9.5201,126600.0],["2007-11-26",9.5157,9.5685,9.1324,9.1721,168800.0],["2007-11-27",9.2778,9.3835,9.1324,9.2337,170400.0],["2007-11-28",9.432,9.6831,9.269,9.6611,184000.0],["2007-11-29",9.6522,9.7095,9.2866,9.2866,226800.0],["2007-11-30",9.4716,9.617,9.0575,9.1016,403200.0],["2007-12-03",9.0399,9.0972,8.8372,8.8945,264800.0],["2007-12-04",8.8284,8.8989,8.6698,8.7844,276200.0],["2007-12-05",8.8637,9.0443,8.8152,8.9077,306800.0],["2007-12-06",8.9474,9.2425,8.9033,9.2425,219600.0],["2007-12-07",9.2514,9.3042,9.0531,9.1412,90600.0],["2007-12-10",9.1412,9.2117,9.0619,9.1676,121400.0],["2007-12-11",9.2425,9.2734,8.7359,8.7447,206000.0],["2007-12-12",8.9738,9.0135,8.661,8.7888,140000.0],["2007-12-13",8.7051,8.7271,8.5465,8.7007,214400.0],["2007-12-14",8.5817,8.7844,8.5333,8.5465,166000.0],["2007-12-17",8.4892,8.5421,8.3747,8.4408,178800.0],["2007-12-18",8.5597,8.6038,8.3923,8.5685,208600.0],["2007-12-19",8.5068,8.6566,8.3923,8.6126,267000.0],["2007-12-20",8.6698,8.7007,8.4055,8.6214,208000.0],["2007-12-21",8.7888,8.943,8.6786,8.943,452400.0],["2007-12-24",8.987,9.1016,8.943,9.0839,79000.0],["2007-12-26",9.0795,9.1368,8.8857,9.0575,177200.0],["2007-12-27",9.0839,9.1148,8.5068,8.5245,216000.0],["2007-12-28",8.6346,8.7271,8.6126,8.6478,176600.0],["2007-12-31",8.6126,8.7403,8.5553,8.6346,184600.0],["2008-01-02",8.5905,8.6082,8.3218,8.3835,241400.0],["2008-01-03",8.4452,8.5421,8.2822,8.2954,249600.0],["2008-01-04",8.1544,8.2689,8.0178,8.0399,192400.0],["2008-01-07",8.0839,8.2557,8.009,8.1588,518400.0],["2008-01-08",8.1632,8.2029,7.7976,7.8416,510600.0],["2008-01-09",7.8372,7.9606,7.7667,7.8901,281000.0],["2008-01-10",7.8813,8.4848,7.7755,8.4848,538000.0],["2008-01-11",9.6258,10.2998,8.8108,9.1148,1720800.0],["2008-01-14",9.2337,10.4893,9.2337,10.2382,1059800.0],["2008-01-15",9.9518,10.1016,9.6743,9.8152,550200.0],["2008-01-16",9.7668,10.1016,9.6126,9.6875,577400.0],["2008-01-17",9.7888,9.8285,9.291,9.3923,317800.0],["2008-01-18",9.4276,9.6126,9.2998,9.4804,291200.0],["2008-01-22",8.9518,9.4672,8.9518,9.3527,331600.0],["2008-01-23",9.1324,9.1544,8.4452,8.9782,564800.0],["2008-01-24",9.0443,9.4099,9.0091,9.2998,240800.0],["2008-01-25",9.4276,9.4276,8.965,9.1016,284600.0],["2008-01-28",9.0399,9.432,8.8417,9.4011,219200.0],["2008-01-29",9.4584,9.5245,9.1192,9.3791,284600.0],["2008-01-30",9.2514,9.595,9.1412,9.2514,285200.0],["2008-01-31",9.2205,9.4716,9.2205,9.3835,337800.0],["2008-02-01",9.3791,9.7095,9.3791,9.6919,236800.0],["2008-02-04",9.6478,9.9122,9.4584,9.8461,453200.0],["2008-02-05",9.7359,9.9562,9.5818,9.6038,460400.0],["2008-02-06",9.7448,10.1016,9.7051,9.9782,599200.0],["2008-02-07",9.9122,9.9518,9.5025,9.6214,381400.0],["2008-02-08",9.5818,9.7888,9.4804,9.5377,225200.0],["2008-02-11",9.5025,10.2998,9.3967,10.1985,614400.0],["2008-02-12",10.1633,10.2602,9.802,9.9738,358000.0],["2008-02-13",10.0619,10.0928,9.8725,9.9871,244600.0],["2008-02-14",9.0311,9.6919,9.0311,9.6346,648600.0],["2008-02-15",9.5685,9.6611,9.3174,9.3967,271000.0],["2008-02-19",9.5685,9.5906,9.3307,9.3307,314600.0],["2008-02-20",9.2954,9.5818,9.2514,9.5641,366600.0],["2008-02-21",9.6126,9.6126,9.2073,9.2337,343200.0],["2008-02-22",9.2337,9.3571,9.1765,9.3307,246800.0],["2008-02-25",9.3527,9.4496,9.2293,9.3967,267000.0],["2008-02-26",9.3615,9.6919,9.3395,9.4892,199600.0],["2008-02-27",9.3395,9.4848,9.1721,9.41,305800.0],["2008-02-28",9.2954,9.4232,9.2293,9.291,318800.0],["2008-02-29",9.1676,9.2469,9.0795,9.1676,218800.0],["2008-03-03",9.1897,9.2558,8.943,9.0311,364800.0],["2008-03-04",9.0355,9.2425,9.0311,9.1456,281200.0],["2008-03-05",9.2073,9.2734,9.0663,9.1104,217000.0],["2008-03-06",9.0928,9.128,8.9298,9.0795,298400.0],["2008-03-07",8.965,9.1853,8.9209,9.0355,416400.0],["2008-03-10",9.0487,9.2249,8.965,9.1192,325800.0],["2008-03-11",9.3395,9.5641,9.1412,9.4628,344800.0],["2008-03-12",9.4276,9.595,9.2646,9.2646,305000.0],["2008-03-13",9.1632,9.5906,9.1588,9.4848,262000.0],["2008-03-14",9.5465,9.5465,9.0707,9.1897,208200.0],["2008-03-17",8.9209,9.2469,8.8769,9.0575,326200.0],["2008-03-18",9.2778,9.4452,9.0002,9.4188,248200.0],["2008-03-19",9.5069,9.6214,9.1941,9.1941,229200.0],["2008-03-20",9.4055,9.6214,9.1588,9.595,676800.0],["2008-03-24",9.454,9.639,8.9342,9.6258,860600.0],["2008-03-25",9.6478,9.9915,9.2602,9.9122,628800.0],["2008-03-26",9.8285,9.8681,9.4936,9.5818,535600.0],["2008-03-27",9.617,9.617,9.3703,9.3879,381600.0],["2008-03-28",9.3879,9.5245,9.1897,9.2425,395000.0],["2008-03-31",9.1676,9.432,9.1368,9.3483,215400.0],["2008-04-01",9.5641,9.8108,9.4981,9.7271,511000.0],["2008-04-02",9.617,10.0664,9.617,9.8329,426400.0],["2008-04-03",9.8461,10.0003,9.8064,10.0003,720800.0],["2008-04-04",9.9782,10.0355,9.8505,9.9122,480800.0],["2008-04-07",10.0223,10.0223,9.8681,9.8945,2461200.0],["2008-04-08",9.8857,10.0003,9.7624,9.9122,1228400.0],["2008-04-09",9.9474,10.0003,9.3879,9.4232,918200.0],["2008-04-10",9.4364,9.6919,9.3174,9.6919,896800.0],["2008-04-11",9.595,9.6214,8.9694,8.987,774800.0],["2008-04-14",9.0223,9.4584,8.987,9.1016,1508800.0],["2008-04-15",9.1236,9.1368,8.7844,8.9826,632200.0],["2008-04-16",9.0355,9.6258,9.0355,9.5641,750000.0],["2008-04-17",9.5421,9.639,9.2249,9.2514,576800.0],["2008-04-18",9.4055,9.4716,9.2558,9.4276,509600.0],["2008-04-21",9.3835,9.8285,9.3835,9.758,544600.0],["2008-04-22",9.7492,9.9342,9.7271,9.9342,503400.0],["2008-04-23",9.9782,10.0399,9.7624,9.9166,392200.0],["2008-04-24",9.943,10.3395,9.7492,10.3307,482600.0],["2008-04-25",10.4012,10.4012,9.8637,10.1941,442200.0],["2008-04-28",10.1236,10.4232,10.0399,10.3351,292000.0],["2008-04-29",10.3042,10.4144,10.1721,10.3879,194000.0],["2008-04-30",10.4012,10.7932,10.3747,10.5201,534000.0],["2008-05-01",10.5333,11.1016,10.3924,10.9254,614600.0],["2008-05-02",10.9386,11.0972,10.8593,10.8946,377000.0],["2008-05-05",10.9122,11.0355,10.7536,10.8769,300400.0],["2008-05-06",10.1985,10.1985,9.5157,9.5994,2931600.0],["2008-05-07",9.5994,9.7756,9.0575,9.1897,3169200.0],["2008-05-08",9.1324,9.3439,9.1324,9.3439,780600.0],["2008-05-09",9.2381,9.5421,9.2161,9.4364,1149400.0],["2008-05-12",9.3703,9.5729,9.3703,9.5421,1120400.0],["2008-05-13",9.454,9.5377,9.3835,9.5113,1008600.0],["2008-05-14",9.5113,9.617,9.4981,9.5729,417200.0],["2008-05-15",9.4672,9.6787,9.454,9.6434,419800.0],["2008-05-16",9.6875,9.78,9.5994,9.6963,1247800.0],["2008-05-19",9.7403,9.8857,9.6699,9.8152,751400.0],["2008-05-20",9.8461,9.943,9.6787,9.8152,849000.0],["2008-05-21",9.8593,9.9782,9.7932,9.8725,985600.0],["2008-05-22",9.8593,10.3527,9.78,10.3263,1537200.0],["2008-05-23",10.2205,10.4144,10.1985,10.3351,754000.0],["2008-05-27",10.3527,10.4628,10.2734,10.3968,749800.0],["2008-05-28",10.4628,10.4628,10.3042,10.3527,467400.0],["2008-05-29",10.3086,10.7272,10.3086,10.7139,387200.0],["2008-05-30",10.8109,11.0355,10.7448,10.9474,561800.0],["2008-06-02",11.0047,11.106,10.8373,10.9871,392000.0],["2008-06-03",11.084,11.1809,10.9562,11.0752,743600.0],["2008-06-04",11.0488,11.4276,11.0399,11.3263,432600.0],["2008-06-05",11.3263,11.5906,11.2822,11.5686,430400.0],["2008-06-06",11.5025,11.5025,11.2558,11.2558,489200.0],["2008-06-09",11.2382,11.5554,11.2029,11.4408,577000.0],["2008-06-10",11.3659,11.6743,11.2734,11.5466,922800.0],["2008-06-11",11.4981,11.6038,11.3968,11.3968,628200.0],["2008-06-12",11.4541,11.7184,11.4452,11.5025,836400.0],["2008-06-13",11.5642,11.7977,11.551,11.6082,613600.0],["2008-06-16",11.6523,11.9386,11.5994,11.9078,502600.0],["2008-06-17",11.9387,12.0179,11.7272,11.7624,749600.0],["2008-06-18",11.7492,11.8373,11.5598,11.6038,487200.0],["2008-06-19",11.6523,11.9607,11.6435,11.9254,996400.0],["2008-06-20",11.8329,11.8726,11.5378,11.7404,541000.0],["2008-06-23",11.8638,11.8902,11.4276,11.4452,614400.0],["2008-06-24",11.3131,11.3351,11.0752,11.2118,739600.0],["2008-06-25",11.1237,11.3087,11.1237,11.2558,692200.0],["2008-06-26",10.9827,11.5422,10.9827,11.3615,1351400.0],["2008-06-27",11.0576,11.4364,10.943,11.269,2376800.0],["2008-06-30",11.3748,11.5025,11.0399,11.0532,1055200.0],["2008-07-01",10.9651,11.1016,10.7448,11.1016,609800.0],["2008-07-02",11.1148,11.1501,10.7007,10.9122,946000.0],["2008-07-03",10.9827,11.2118,10.7051,10.9651,346600.0],["2008-07-07",10.9606,10.9959,10.4981,10.8109,1122200.0],["2008-07-08",10.8637,11.0135,10.595,11.0091,774200.0],["2008-07-09",11.0091,11.106,10.7404,10.78,1210200.0],["2008-07-10",10.7932,11.0267,10.7228,10.9034,812600.0],["2008-07-11",10.9034,11.0135,10.6787,10.9695,648400.0],["2008-07-14",11.0003,11.0135,10.1941,10.2426,1139000.0],["2008-07-15",10.2205,10.3087,9.9827,10.1192,874400.0],["2008-07-16",10.1412,10.4672,10.0047,10.3968,591000.0],["2008-07-17",10.4056,10.6523,10.2778,10.6347,781000.0],["2008-07-18",10.6479,10.6479,10.3307,10.5598,1093000.0],["2008-07-21",10.4981,10.5554,9.9694,10.1633,616200.0],["2008-07-22",10.0355,10.3968,10.0223,10.2205,366000.0],["2008-07-23",10.2249,10.3131,10.1324,10.3042,473000.0],["2008-07-24",10.3086,10.4364,10.1412,10.3307,603600.0],["2008-07-25",10.4408,10.5113,10.2205,10.2866,494600.0],["2008-07-28",10.2778,10.4408,10.0972,10.1721,281400.0],["2008-07-29",10.1941,10.3703,10.1368,10.2338,517600.0],["2008-07-30",10.269,10.41,10.1236,10.2514,299800.0],["2008-07-31",10.1192,10.4188,10.1192,10.291,446600.0],["2008-08-01",10.2426,10.2866,9.6434,9.921,722600.0],["2008-08-04",9.965,10.0664,9.7844,9.9782,490200.0],["2008-08-05",10.0884,10.2778,9.8329,10.2426,740400.0],["2008-08-06",10.1985,10.6126,10.0091,10.5642,569200.0],["2008-08-07",10.4496,10.5994,10.2646,10.3968,306600.0],["2008-08-08",10.3263,10.7888,10.3263,10.7712,378000.0],["2008-08-11",10.6963,10.9298,10.617,10.8637,681000.0],["2008-08-12",10.8637,11.0135,10.758,11.0003,618800.0],["2008-08-13",10.9166,11.1148,10.8769,11.0532,550600.0],["2008-08-14",10.9386,11.0796,10.9386,11.0135,430200.0],["2008-08-15",10.9739,11.0576,10.7184,10.899,411800.0],["2008-08-18",10.9651,11.0179,10.5818,10.6963,434000.0],["2008-08-19",10.5686,10.573,10.291,10.3835,543200.0],["2008-08-20",10.3835,10.5686,10.2426,10.3439,453000.0],["2008-08-21",10.2338,10.3042,10.1192,10.1324,332200.0],["2008-08-22",10.1368,10.454,10.1368,10.3175,251400.0],["2008-08-25",10.2294,10.2294,10.0355,10.0796,415000.0],["2008-08-26",9.9738,10.0708,9.9034,9.9562,458400.0],["2008-08-27",9.9474,10.0664,9.9474,10.0443,381000.0],["2008-08-28",10.0223,10.1501,9.9738,10.0928,268200.0],["2008-08-29",10.0796,10.128,9.9606,10.128,207800.0],["2008-09-02",10.247,10.3131,9.9298,10.0708,366800.0],["2008-09-03",10.0047,10.1633,9.7095,9.8417,495800.0],["2008-09-04",9.7315,9.7668,9.4144,9.5025,448200.0],["2008-09-05",9.4628,9.7932,9.4364,9.7227,354000.0],["2008-09-08",9.9738,10.0752,9.7712,9.965,481600.0],["2008-09-09",9.9474,10.1721,9.7932,9.7932,423000.0],["2008-09-10",9.8373,9.9122,9.617,9.7139,517200.0],["2008-09-11",9.6434,9.6434,9.4055,9.5069,315800.0],["2008-09-12",9.4099,9.6522,9.3967,9.595,276800.0],["2008-09-15",9.2381,9.7492,9.2381,9.4452,285800.0],["2008-09-16",9.3174,9.7844,9.2029,9.758,532400.0],["2008-09-17",9.5597,9.7139,9.3351,9.4276,745800.0],["2008-09-18",9.6082,10.0575,9.4496,9.9694,901800.0],["2008-09-19",10.2249,10.3791,9.476,10.3615,848200.0],["2008-09-22",10.3175,10.3615,9.6346,9.6611,534400.0],["2008-09-23",9.6258,9.7888,9.4496,9.4716,411600.0],["2008-09-24",9.4716,9.5641,9.1721,9.2469,366000.0],["2008-09-25",9.2514,9.3483,9.0575,9.0928,535400.0],["2008-09-26",9.1765,10.2734,9.1016,10.1941,1021400.0],["2008-09-29",10.084,10.128,9.5113,9.7932,724600.0],["2008-09-30",9.9166,9.9915,9.7183,9.8417,521800.0],["2008-10-01",9.7271,9.7404,9.2778,9.4144,457200.0],["2008-10-02",9.3835,9.3835,8.9694,9.1456,565800.0],["2008-10-03",9.15,9.2161,8.5465,8.5509,630400.0],["2008-10-06",8.4892,8.4892,7.8901,8.2073,494200.0],["2008-10-07",8.2645,8.335,7.8196,7.8548,417200.0],["2008-10-08",7.5993,8.1676,7.5773,7.7667,531400.0],["2008-10-09",7.7623,7.9253,7.0971,7.1852,625000.0],["2008-10-10",6.8945,7.6962,6.7711,7.4848,900200.0],["2008-10-13",7.6698,7.7403,7.3526,7.7139,287400.0],["2008-10-14",7.7976,8.0927,7.661,7.9562,1010000.0],["2008-10-15",7.7667,7.7667,7.3879,7.3879,728000.0],["2008-10-16",7.4495,7.9341,7.0266,7.8857,737000.0],["2008-10-17",7.7403,7.7755,7.1984,7.3042,569000.0],["2008-10-20",7.3835,7.7932,7.2865,7.7711,603200.0],["2008-10-21",7.5993,7.6522,7.357,7.3791,350800.0],["2008-10-22",7.2513,7.3835,6.7226,6.987,803600.0],["2008-10-23",7.009,7.1015,6.5729,6.8152,545000.0],["2008-10-24",6.4892,6.7843,6.4275,6.6566,541600.0],["2008-10-27",6.4892,6.5552,6.2248,6.3878,620200.0],["2008-10-28",6.4363,6.5332,6.2336,6.4892,648000.0],["2008-10-29",6.498,6.6169,6.3085,6.4495,775200.0],["2008-10-30",6.4627,6.6081,6.3922,6.5597,594400.0],["2008-10-31",6.4848,6.8372,6.3878,6.7975,555400.0],["2008-11-03",6.7403,6.8416,6.5376,6.824,400000.0],["2008-11-04",7.0134,7.0134,6.6962,6.8504,418600.0],["2008-11-05",6.7711,6.8328,6.6081,6.6478,501200.0],["2008-11-06",6.6522,6.6698,6.3746,6.4539,529400.0],["2008-11-07",6.5068,6.6345,6.3526,6.4451,436000.0],["2008-11-10",6.6081,6.705,6.1323,6.2337,327800.0],["2008-11-11",6.1632,6.2425,6.0046,6.0706,362200.0],["2008-11-12",5.9517,5.9737,5.6301,5.6521,363800.0],["2008-11-13",5.6301,5.8284,5.2909,5.8151,859800.0],["2008-11-14",5.6654,5.7667,5.4142,5.4275,484200.0],["2008-11-17",5.3658,5.4231,5.216,5.3129,474000.0],["2008-11-18",5.3526,5.401,4.8239,5.0838,625600.0],["2008-11-19",5.0706,5.1015,4.6521,4.6609,549400.0],["2008-11-20",4.5376,4.6169,4.0089,4.0354,807600.0],["2008-11-21",4.2028,4.2556,3.8019,4.2556,766800.0],["2008-11-24",4.238,4.4495,4.1543,4.3217,838800.0],["2008-11-25",4.3481,4.4406,4.1499,4.4186,760800.0],["2008-11-26",4.2732,4.6653,3.8107,4.6653,410800.0],["2008-11-28",4.6697,4.6829,4.4979,4.6081,216000.0],["2008-12-01",4.4891,4.5464,4.2204,4.2468,528800.0],["2008-12-02",4.2821,4.3481,4.097,4.3129,765800.0],["2008-12-03",4.2116,4.5772,4.2116,4.5376,424200.0],["2008-12-04",4.4979,4.5948,4.1851,4.2512,367400.0],["2008-12-05",4.2336,4.4451,4.075,4.4098,401800.0],["2008-12-08",4.5067,4.6829,4.379,4.586,310200.0],["2008-12-09",4.5244,4.7182,4.423,4.542,318200.0],["2008-12-10",4.5464,4.7931,4.4891,4.5816,404600.0],["2008-12-11",4.5067,4.564,3.9649,4.0045,906000.0],["2008-12-12",3.9472,4.1675,3.9164,4.1675,377200.0],["2008-12-15",4.1323,4.216,3.8327,3.9032,309200.0],["2008-12-16",3.9825,4.2072,3.9517,4.1984,336800.0],["2008-12-17",4.1191,4.3966,4.1191,4.3041,304000.0],["2008-12-18",4.2865,4.401,4.1719,4.2336,249200.0],["2008-12-19",4.3614,4.4935,4.2732,4.4495,508000.0],["2008-12-22",4.4318,4.5596,4.4098,4.5596,499600.0],["2008-12-23",4.5816,4.6565,4.4407,4.5684,339400.0],["2008-12-24",4.5684,4.6081,4.5155,4.5199,75000.0],["2008-12-26",4.5288,4.7711,4.4715,4.7314,202400.0],["2008-12-29",4.7446,4.7887,4.6345,4.7446,389800.0],["2008-12-30",4.7622,4.9913,4.7446,4.9781,574400.0],["2008-12-31",4.9605,5.1059,4.8856,4.9913,465600.0],["2009-01-02",5.031,5.2512,4.9957,5.2072,235600.0],["2009-01-05",5.238,5.238,5.0178,5.194,448000.0],["2009-01-06",5.1719,6.1323,5.1323,5.9253,911400.0],["2009-01-07",5.8372,5.8372,5.3834,5.52,760200.0],["2009-01-08",5.6037,5.6037,5.2689,5.4407,390800.0],["2009-01-09",6.3438,6.8284,6.0574,6.0618,2232600.0],["2009-01-12",6.0795,6.3658,6.0134,6.3174,992000.0],["2009-01-13",6.3306,6.4231,6.1411,6.194,683800.0],["2009-01-14",6.0971,6.1147,5.9429,6.0222,650600.0],["2009-01-15",6.053,6.3614,5.9561,6.2953,944400.0],["2009-01-16",6.3438,6.3834,5.9253,5.9914,618200.0],["2009-01-20",5.89,6.0354,5.8107,5.8328,685200.0],["2009-01-21",5.9253,6.2292,5.8768,6.1896,359000.0],["2009-01-22",5.9781,6.1455,5.9473,6.0706,600000.0],["2009-01-23",5.8416,6.4231,5.8416,6.2997,619200.0],["2009-01-26",6.2821,6.6037,6.2601,6.4671,699400.0],["2009-01-27",6.5332,6.9253,6.5244,6.8989,1380400.0],["2009-01-28",6.8812,7.1852,6.8196,7.1764,860000.0],["2009-01-29",7.172,7.172,6.5112,6.6962,804000.0],["2009-01-30",6.7931,6.9694,6.7138,6.7623,487000.0],["2009-02-02",6.6918,7.3174,6.5288,7.1764,837000.0],["2009-02-03",7.2249,7.3218,6.9958,7.0751,640200.0],["2009-02-04",7.1676,7.6169,7.1544,7.498,746000.0],["2009-02-05",7.4539,7.7051,7.3835,7.52,527800.0],["2009-02-06",7.5465,7.8636,7.3394,7.802,823800.0],["2009-02-09",7.8548,7.9209,7.5685,7.7711,785200.0],["2009-02-10",7.7007,7.8504,7.3394,7.4539,396800.0],["2009-02-11",7.4672,7.498,7.1368,7.3923,584000.0],["2009-02-12",7.2689,7.2689,6.8812,7.0707,616600.0],["2009-02-13",7.1103,7.3218,7.0487,7.2557,385600.0],["2009-02-17",7.15,7.1676,6.987,7.0178,526600.0],["2009-02-18",7.0619,7.3174,6.9297,7.194,592400.0],["2009-02-19",7.2469,7.2909,6.987,7.009,643000.0],["2009-02-20",6.8989,7.3174,6.8989,7.1235,412600.0],["2009-02-23",7.2733,7.2733,6.6434,6.6918,363400.0],["2009-02-24",6.7887,6.8284,6.5773,6.8152,479000.0],["2009-02-25",6.7447,6.7447,6.3306,6.5905,398600.0],["2009-02-26",6.5244,6.7006,6.5244,6.5861,279200.0],["2009-02-27",6.5112,6.6301,6.4275,6.5288,450600.0],["2009-03-02",6.4143,6.4143,6.2072,6.2469,524200.0],["2009-03-03",6.3174,6.5244,6.2425,6.3966,487600.0],["2009-03-04",6.3878,6.7579,6.3878,6.4715,766400.0],["2009-03-05",6.4451,6.4759,6.2689,6.2821,1007600.0],["2009-03-06",6.3306,6.4495,5.9781,6.1103,362000.0],["2009-03-09",6.0707,6.2997,5.8284,5.8812,318400.0],["2009-03-10",5.9869,6.4583,5.8988,6.4363,407400.0],["2009-03-11",6.4539,6.6742,6.379,6.5376,386600.0],["2009-03-12",6.6037,6.9826,6.4451,6.9253,532800.0],["2009-03-13",6.9782,7.1764,6.7711,7.1632,284800.0],["2009-03-16",7.2425,7.4892,7.194,7.2249,383600.0],["2009-03-17",7.1896,7.2689,7.031,7.2645,398000.0],["2009-03-18",7.2557,7.5068,7.2381,7.4407,323400.0],["2009-03-19",7.5332,7.5509,7.335,7.4848,374600.0],["2009-03-20",7.4407,7.5597,7.3306,7.335,365200.0],["2009-03-23",7.3835,7.4231,6.705,6.9914,769000.0],["2009-03-24",6.8724,6.9782,6.6962,6.7535,570800.0],["2009-03-25",6.824,6.9165,6.5244,6.824,1386600.0],["2009-03-26",7.0178,7.1984,6.9121,7.1279,830600.0],["2009-03-27",8.1324,9.1236,8.1324,8.8725,3285800.0],["2009-03-30",8.6831,8.9826,8.498,8.8945,1425600.0],["2009-03-31",8.9518,8.965,8.6434,8.6654,1578200.0],["2009-04-01",8.5509,8.7139,8.3174,8.498,874800.0],["2009-04-02",8.5685,8.8108,8.5024,8.5949,848200.0],["2009-04-03",8.6258,8.6831,8.4672,8.6787,637800.0],["2009-04-06",8.5994,8.5994,8.15,8.3879,479000.0],["2009-04-07",8.2645,8.4231,7.9385,7.9826,548400.0],["2009-04-08",7.9782,8.4804,7.9782,8.4055,707800.0],["2009-04-09",8.5289,8.7579,8.4848,8.7491,747200.0],["2009-04-13",8.6875,8.8108,8.5245,8.8108,904000.0],["2009-04-14",8.7668,8.8108,8.5905,8.6698,591800.0],["2009-04-15",8.5685,8.661,8.2381,8.4011,436600.0],["2009-04-16",8.4011,8.661,8.3747,8.6126,393000.0],["2009-04-17",8.617,8.8108,8.4319,8.6742,387000.0],["2009-04-20",8.5377,8.5377,7.8504,7.8592,529400.0],["2009-04-21",7.6918,8.2161,7.6918,8.1941,470600.0],["2009-04-22",8.1059,8.5905,8.1059,8.5773,661800.0],["2009-04-23",8.6038,8.6038,8.2029,8.3527,464400.0],["2009-04-24",8.4364,8.6258,8.3482,8.5421,360800.0],["2009-04-27",8.4275,8.8416,8.4275,8.7139,864600.0],["2009-04-28",8.6082,8.8328,8.5597,8.7888,674600.0],["2009-04-29",8.6963,9.1941,8.6963,9.0223,1750800.0],["2009-04-30",9.0839,9.7051,9.0355,9.4848,1142000.0],["2009-05-01",9.4364,9.6919,9.3042,9.639,535000.0],["2009-05-04",9.6082,9.9518,9.6082,9.9474,903800.0],["2009-05-05",9.9166,10.3439,9.9166,10.3395,754400.0],["2009-05-06",10.3395,10.5201,9.9694,10.4717,949000.0],["2009-05-07",10.5201,10.5201,9.9122,10.0487,365800.0],["2009-05-08",10.0443,10.4761,9.9562,10.4496,494200.0],["2009-05-11",10.2822,10.6302,10.0972,10.4056,504600.0],["2009-05-12",10.4364,10.5333,10.2249,10.3527,954400.0],["2009-05-13",10.1765,10.3263,9.78,9.8197,566400.0],["2009-05-14",9.8285,10.4232,9.6699,10.2646,407200.0],["2009-05-15",10.2646,10.4364,10.1985,10.3395,421400.0],["2009-05-18",10.4056,10.4849,10.2646,10.3571,518800.0],["2009-05-19",10.2954,10.8814,10.2954,10.7756,343200.0],["2009-05-20",10.8946,11.1985,10.7007,10.7536,447800.0],["2009-05-21",10.7051,10.7756,10.5421,10.6743,243200.0],["2009-05-22",10.758,10.8065,10.4628,10.5025,503800.0],["2009-05-26",10.3968,11.1633,10.3879,11.1237,356600.0],["2009-05-27",11.1897,11.4541,11.0047,11.2162,541000.0],["2009-05-28",11.4144,11.4541,11.0664,11.3043,365800.0],["2009-05-29",11.3792,11.4364,11.0972,11.4012,504200.0],["2009-06-01",11.5686,12.1721,11.4585,12.1413,480200.0],["2009-06-02",12.1942,12.1942,11.7933,12.1193,653400.0],["2009-06-03",12.0179,12.0268,11.5554,11.7228,363200.0],["2009-06-04",11.8065,11.8109,11.5289,11.758,342600.0],["2009-06-05",11.8814,12.1149,11.8682,12.0532,246400.0],["2009-06-08",12.1016,12.1016,11.4805,11.6875,306200.0],["2009-06-09",11.7052,11.8109,11.4981,11.5113,355600.0],["2009-06-10",11.6699,11.6699,10.8021,11.0488,679200.0],["2009-06-11",11.1413,11.1985,11.0047,11.0135,306400.0],["2009-06-12",10.9783,10.9871,10.6523,10.8153,477000.0],["2009-06-15",10.7932,10.7932,10.3263,10.5421,270600.0],["2009-06-16",10.4056,10.8681,10.2514,10.5509,473600.0],["2009-06-17",10.6082,10.7932,10.5025,10.6523,213000.0],["2009-06-18",10.7051,10.8814,10.5201,10.7932,153600.0],["2009-06-19",10.8153,11.0796,10.8153,10.9166,351400.0],["2009-06-22",10.8461,10.8461,10.0399,10.0664,356600.0],["2009-06-23",10.0399,10.4012,9.9166,10.2029,655600.0],["2009-06-24",10.3042,10.6875,10.2073,10.4805,229400.0],["2009-06-25",10.4716,10.6126,10.3615,10.5377,177400.0],["2009-06-26",10.4584,10.7095,10.2294,10.6743,933000.0],["2009-06-29",10.6743,11.0003,10.5465,10.8241,1140200.0],["2009-06-30",10.573,11.2294,10.5289,11.0091,1069000.0],["2009-07-01",11.4805,12.4937,11.432,12.4321,3122000.0],["2009-07-02",12.2735,12.6876,12.0091,12.5025,1217400.0],["2009-07-06",12.2955,12.2955,11.8109,12.0752,1106400.0],["2009-07-07",12.0576,12.2558,11.7536,11.9739,706600.0],["2009-07-08",11.9166,12.0444,11.5025,11.9739,1112000.0],["2009-07-09",12.1105,12.1105,11.7492,11.7933,612000.0],["2009-07-10",11.7712,12.0135,11.6655,11.8814,666200.0],["2009-07-13",11.8902,12.551,11.758,12.4981,2423400.0],["2009-07-14",12.6303,12.8814,12.5202,12.5818,813600.0],["2009-07-15",12.5995,12.7316,12.4365,12.5774,717600.0],["2009-07-16",12.5774,12.8418,12.5642,12.6832,866400.0],["2009-07-17",12.7272,12.7404,12.3792,12.4849,531000.0],["2009-07-20",12.4849,12.573,12.2602,12.4321,1303800.0],["2009-07-21",12.6259,13.1722,12.5598,13.1413,893800.0],["2009-07-22",13.225,13.225,12.7184,12.9034,684600.0],["2009-07-23",12.8594,13.2118,12.7933,13.0488,447600.0],["2009-07-24",12.9959,13.1678,12.8594,13.1589,447200.0],["2009-07-27",13.0444,13.181,12.5818,12.7581,363000.0],["2009-07-28",12.7581,12.8418,12.3704,12.5378,400600.0],["2009-07-29",12.3616,12.4629,12.1016,12.2911,420000.0],["2009-07-30",12.2118,12.4056,12.1237,12.1633,916400.0],["2009-07-31",12.1193,12.6876,12.0884,12.5202,901600.0],["2009-08-03",12.5334,12.9607,12.3043,12.9563,857400.0],["2009-08-04",12.9563,13.4365,12.8726,13.366,968200.0],["2009-08-05",13.507,13.507,12.7404,13.0532,456400.0],["2009-08-06",12.9651,13.2118,12.7272,12.7625,299800.0],["2009-08-07",12.7845,13.1061,12.7845,13.0312,203000.0],["2009-08-10",13.0841,13.344,12.8946,13.2823,275000.0],["2009-08-11",13.2955,13.2955,12.5862,12.6391,661200.0],["2009-08-12",12.6391,13.1501,12.6391,12.9739,485600.0],["2009-08-13",13.062,13.2735,12.736,13.1722,306800.0],["2009-08-14",13.2118,13.2162,12.7581,12.9563,241800.0],["2009-08-17",13.0444,13.8021,12.7933,13.4805,1216400.0],["2009-08-18",13.6039,13.7361,13.4365,13.6391,394800.0],["2009-08-19",13.551,13.8638,13.4761,13.7933,862800.0],["2009-08-20",13.7625,14.1414,13.6568,14.1325,598600.0],["2009-08-21",14.2691,14.3484,13.9211,14.0797,358400.0],["2009-08-24",14.1854,14.1854,13.4982,13.7272,570400.0],["2009-08-25",13.7096,14.0048,13.5422,13.5951,587600.0],["2009-08-26",13.5246,13.6964,13.3352,13.6524,515400.0],["2009-08-27",13.7052,13.7493,13.1942,13.529,273600.0],["2009-08-28",13.6391,13.7361,13.181,13.366,166400.0],["2009-08-31",13.2823,13.2823,12.8506,13.062,404200.0],["2009-09-01",13.062,13.2779,12.7316,12.8109,528600.0],["2009-09-02",12.7581,13.3528,12.7581,13.2162,383400.0],["2009-09-03",13.2206,13.2647,12.9739,13.1545,247200.0],["2009-09-04",13.1545,13.4585,13.0224,13.3836,331200.0],["2009-09-08",13.507,13.6215,13.3043,13.4365,318200.0],["2009-09-09",13.4717,14.0488,13.4717,14.0224,482800.0],["2009-09-10",14.018,14.1766,13.9431,14.0753,429800.0],["2009-09-11",14.1325,14.2206,13.4101,13.4805,496800.0],["2009-09-14",13.3131,13.7228,13.1413,13.7228,770000.0],["2009-09-15",13.8065,13.996,13.5378,13.9916,799600.0],["2009-09-16",14.0841,14.1017,13.7052,14.0092,531400.0],["2009-09-17",14.0621,14.2427,13.9475,14.0136,326800.0],["2009-09-18",13.9519,14.1678,13.6524,13.8065,566600.0],["2009-09-21",13.8286,14.2691,13.7272,14.159,812600.0],["2009-09-22",14.5158,14.5466,13.5686,14.0136,2197200.0],["2009-09-23",14.0621,14.2339,13.7184,14.0136,877000.0],["2009-09-24",14.0136,14.0841,13.5422,13.6876,726600.0],["2009-09-25",13.6127,13.6568,13.1942,13.3924,738600.0],["2009-09-28",13.4805,13.7184,13.3219,13.5246,475600.0],["2009-09-29",13.6039,13.6656,13.4233,13.6391,400000.0],["2009-09-30",13.6435,13.7008,13.2559,13.4277,509600.0],["2009-10-01",13.3396,13.5158,12.9827,13.0048,523000.0],["2009-10-02",12.9563,13.0929,12.7316,12.8153,368000.0],["2009-10-05",12.8329,13.2162,12.7713,13.0797,478000.0],["2009-10-06",13.1766,13.2735,13.1237,13.2691,769200.0],["2009-10-07",13.2603,13.3175,13.0444,13.1722,347800.0],["2009-10-08",13.3043,13.3043,13.0092,13.0136,656600.0],["2009-10-09",13.0136,13.2338,12.9519,13.2294,403800.0],["2009-10-12",13.1766,13.2118,12.8506,12.9783,408000.0],["2009-10-13",12.9739,13.344,12.7228,13.1986,751400.0],["2009-10-14",13.2823,13.5775,13.1369,13.551,744600.0],["2009-10-15",13.5731,13.5731,13.2118,13.4585,511400.0],["2009-10-16",13.3836,13.3836,13.018,13.0576,737200.0],["2009-10-19",13.018,13.3043,12.9739,13.1766,354400.0],["2009-10-20",13.2206,13.2294,12.9563,13.0224,556600.0],["2009-10-21",12.9871,13.203,12.6876,12.7008,426400.0],["2009-10-22",12.7052,12.7052,12.4012,12.5642,506000.0],["2009-10-23",12.5598,12.6523,12.0752,12.0928,678800.0],["2009-10-26",12.1369,12.5995,12.0488,12.1809,740200.0],["2009-10-27",12.247,12.247,11.6567,11.7977,738000.0],["2009-10-28",11.7272,11.7756,11.2911,11.3219,902000.0],["2009-10-29",11.4496,11.6479,11.3924,11.5422,662200.0],["2009-10-30",11.5642,11.6215,11.2999,11.3351,678200.0],["2009-11-02",11.4408,11.4629,11.0223,11.1677,670600.0],["2009-11-03",11.1413,11.2206,11.0047,11.1809,550200.0],["2009-11-04",11.2074,11.4188,11.084,11.1104,721400.0],["2009-11-05",11.1457,11.7052,11.1457,11.6435,549200.0],["2009-11-06",11.6259,11.7801,11.4761,11.6787,345800.0],["2009-11-09",11.714,12.3043,11.714,12.2206,796800.0],["2009-11-10",12.1237,12.366,12.0268,12.2779,1568400.0],["2009-11-11",12.3836,12.5554,12.3351,12.4717,781200.0],["2009-11-12",12.5554,12.8682,12.5114,12.6744,882400.0],["2009-11-13",12.6699,12.8153,12.4849,12.7316,426200.0],["2009-11-16",12.8418,13.3484,12.3572,13.2779,627000.0],["2009-11-17",13.2779,13.4938,13.2471,13.4057,588800.0],["2009-11-18",13.4409,13.4982,13.2206,13.4145,524800.0],["2009-11-19",13.3792,13.3792,12.7933,12.9519,620600.0],["2009-11-20",12.877,12.9519,12.6347,12.8858,280600.0],["2009-11-23",13.0708,13.2427,12.877,12.9563,281600.0],["2009-11-24",13.0004,13.0576,12.8153,12.9122,201800.0],["2009-11-25",12.8946,12.8946,12.736,12.7801,120200.0],["2009-11-27",12.4981,12.6347,12.3395,12.4277,116400.0],["2009-11-30",12.3792,12.4981,12.0444,12.4717,582400.0],["2009-12-01",12.5334,12.9034,12.5114,12.6655,522200.0],["2009-12-02",12.6611,12.9387,12.6259,12.7404,200800.0],["2009-12-03",12.8109,12.8109,12.5114,12.5334,177800.0],["2009-12-04",12.7272,12.8021,12.4056,12.573,436800.0],["2009-12-07",12.5334,12.7669,12.3704,12.529,241200.0],["2009-12-08",12.4805,12.6215,12.2426,12.5554,313200.0],["2009-12-09",12.5995,12.6611,12.3351,12.6083,485600.0],["2009-12-10",12.6788,12.8021,12.4761,12.5862,360400.0],["2009-12-11",12.5995,12.7757,12.3395,12.5113,386400.0],["2009-12-14",12.5025,12.8153,12.366,12.8065,584200.0],["2009-12-15",12.8197,12.9915,12.7404,12.9166,386400.0],["2009-12-16",13.0312,13.1017,12.6655,12.7052,401000.0],["2009-12-17",12.6655,12.6876,12.2955,12.5158,370200.0],["2009-12-18",12.6039,12.6039,12.1325,12.4585,807000.0],["2009-12-21",12.4365,12.5818,12.3528,12.3836,404600.0],["2009-12-22",12.4585,12.7757,12.4232,12.692,363000.0],["2009-12-23",12.7272,13.0048,12.7228,12.9607,222400.0],["2009-12-24",13.0268,13.2162,12.9783,13.1501,188200.0],["2009-12-28",13.1501,13.2867,13.0092,13.2691,290000.0],["2009-12-29",13.2427,13.3616,13.1986,13.225,324800.0],["2009-12-30",13.2294,13.5158,13.1722,13.4717,272400.0],["2009-12-31",13.507,13.833,13.4849,13.507,435600.0],["2010-01-04",13.6435,14.0709,13.5775,14.0136,817200.0],["2010-01-05",14.018,14.2867,13.8814,14.1369,634200.0],["2010-01-06",14.1017,14.1898,13.1986,13.2691,1891600.0],["2010-01-07",13.2603,13.4673,13.0312,13.3924,575600.0],["2010-01-08",13.3792,13.4233,13.2338,13.4101,280200.0],["2010-01-11",13.4453,13.4453,13.2162,13.2691,503600.0],["2010-01-12",13.1457,13.1678,12.7757,13.0092,465400.0],["2010-01-13",13.0752,13.2118,12.7537,13.018,279400.0],["2010-01-14",13.0929,13.3043,12.9475,13.0841,492400.0],["2010-01-15",13.0444,13.1722,12.6303,12.8241,511000.0],["2010-01-19",12.8241,13.1061,12.8109,12.9563,366600.0],["2010-01-20",12.855,12.9343,12.6699,12.7052,524800.0],["2010-01-21",12.7536,12.8462,12.1457,12.3219,649200.0],["2010-01-22",12.2779,12.3131,12.0972,12.2294,552800.0],["2010-01-25",12.2823,12.3528,12.1149,12.2911,317200.0],["2010-01-26",12.2867,12.2867,11.9563,12.0047,505000.0],["2010-01-27",12.0047,12.1061,11.8417,12.0884,389400.0],["2010-01-28",12.0664,12.0664,11.573,11.7404,570800.0],["2010-01-29",11.8021,12.0179,11.6611,11.6611,774200.0],["2010-02-01",11.6743,11.9342,11.573,11.9122,473800.0],["2010-02-02",11.9078,12.1942,11.8417,11.9783,374200.0],["2010-02-03",11.9122,12.0488,11.6787,11.7977,389600.0],["2010-02-04",11.7536,11.7536,11.3615,11.4056,342400.0],["2010-02-05",11.41,11.4717,11.2382,11.4673,413200.0],["2010-02-08",11.4541,11.9122,11.3659,11.8858,580200.0],["2010-02-09",12.0268,12.3748,11.8858,12.1501,679800.0],["2010-02-10",12.0884,12.1193,11.8946,11.9871,272400.0],["2010-02-11",11.9387,12.1986,11.7448,12.1809,293600.0],["2010-02-12",12.0488,12.2691,11.9431,12.2647,343600.0],["2010-02-16",12.3351,12.4717,12.1942,12.4497,306600.0],["2010-02-17",12.5114,12.5995,12.4232,12.573,217400.0],["2010-02-18",12.529,12.9078,12.4585,12.8814,1370800.0],["2010-02-19",12.899,13.0136,12.7272,12.877,496400.0],["2010-02-22",12.9387,12.9959,12.7889,12.8285,238000.0],["2010-02-23",12.7537,12.8197,12.4585,12.5158,455400.0],["2010-02-24",12.5642,12.7889,12.5466,12.7713,767000.0],["2010-02-25",12.6303,12.7448,12.4232,12.7228,513600.0],["2010-02-26",12.7669,12.7669,12.4937,12.6171,306800.0],["2010-03-01",12.6788,13.1017,12.6699,12.9166,389800.0],["2010-03-02",12.9166,13.2162,12.8197,13.1501,662200.0],["2010-03-03",13.2162,13.2911,13.0312,13.062,346400.0],["2010-03-04",13.1457,13.2162,13.062,13.1413,297800.0],["2010-03-05",13.1942,13.2779,13.1149,13.2162,472200.0],["2010-03-08",13.2162,13.2603,13.0268,13.2294,463400.0],["2010-03-09",13.2162,13.4497,13.2162,13.4497,977000.0],["2010-03-10",13.4365,13.4585,13.3087,13.4365,656600.0],["2010-03-11",13.3484,13.4453,13.2382,13.4277,230000.0],["2010-03-12",13.4673,13.5687,13.2647,13.4365,268600.0],["2010-03-15",13.3836,13.5907,13.3528,13.5246,277400.0],["2010-03-16",13.5863,13.6788,13.5246,13.6568,229800.0],["2010-03-17",13.6524,14.0929,13.6303,14.0444,458600.0],["2010-03-18",13.9739,13.996,13.7713,13.8242,348000.0],["2010-03-19",13.8902,13.9872,13.692,13.8902,507000.0],["2010-03-22",13.7581,14.0621,13.7317,13.9872,235800.0],["2010-03-23",13.9828,13.9828,13.6303,13.8462,498800.0],["2010-03-24",13.833,13.833,13.6391,13.6788,377000.0],["2010-03-25",13.7713,14.1722,13.7052,13.9872,581400.0],["2010-03-26",13.6568,13.7449,12.877,12.8946,2095800.0],["2010-03-29",13.0268,13.3131,12.7757,13.2559,640200.0],["2010-03-30",13.3043,13.3968,13.0312,13.3352,743400.0],["2010-03-31",13.3043,13.3043,13.0136,13.0224,686200.0],["2010-04-01",13.1545,13.2162,12.7757,12.8638,536600.0],["2010-04-05",12.9166,13.1105,12.8682,13.1017,290400.0],["2010-04-06",13.0048,13.1017,12.8682,12.9519,255400.0],["2010-04-07",12.899,13.0532,12.7536,12.8594,471600.0],["2010-04-08",12.7845,12.9607,12.6303,12.7757,507800.0],["2010-04-09",12.8197,12.9915,12.7052,12.9739,705000.0],["2010-04-12",13.0356,13.04,12.8638,12.9299,684000.0],["2010-04-13",12.8682,12.9563,12.7184,12.8638,1050000.0],["2010-04-14",12.899,12.9959,12.8285,12.9827,648400.0],["2010-04-15",12.9959,13.0752,12.855,12.9299,694800.0],["2010-04-16",12.9299,12.9651,12.8329,12.855,1143000.0],["2010-04-19",12.7845,12.9166,12.7316,12.855,1652000.0],["2010-04-20",12.9078,12.9695,12.7625,12.9034,447000.0],["2010-04-21",12.877,12.9431,12.7845,12.9343,445400.0],["2010-04-22",12.8109,13.2338,12.7669,13.2074,766600.0],["2010-04-23",13.1501,13.3087,13.0136,13.2338,847400.0],["2010-04-26",13.2515,13.2515,12.9739,13.0841,579400.0],["2010-04-27",13.0003,13.0003,12.6567,12.7316,999200.0],["2010-04-28",12.7757,12.8021,12.3792,12.4629,815400.0],["2010-04-29",12.5378,12.7669,12.5114,12.6523,623000.0],["2010-04-30",12.6303,12.692,12.0532,12.0796,597400.0],["2010-05-03",12.0752,12.3263,11.9034,12.2911,692400.0],["2010-05-04",12.1413,12.1413,11.8505,11.9651,789400.0],["2010-05-05",11.9651,12.2426,11.8858,11.9739,710000.0],["2010-05-06",11.9783,12.1501,11.0884,11.5818,915400.0],["2010-05-07",11.6875,11.7404,11.2382,11.5157,1206000.0],["2010-05-10",12.1369,12.3219,12.0268,12.2426,1064800.0],["2010-05-11",12.1457,12.3043,12.0488,12.1809,793800.0],["2010-05-12",12.247,12.5554,12.1193,12.5554,548800.0],["2010-05-13",12.4981,12.736,12.4673,12.6171,548400.0],["2010-05-14",12.5422,12.5422,12.1105,12.2558,511000.0],["2010-05-17",12.3087,12.41,11.9342,12.344,867600.0],["2010-05-18",12.4365,12.4805,12.0091,12.0268,559600.0],["2010-05-19",11.9342,12.2602,11.8197,11.9651,557400.0],["2010-05-20",11.7624,11.8594,11.4629,11.5774,546800.0],["2010-05-21",11.3483,11.7668,11.2162,11.6875,607600.0],["2010-05-24",11.6567,11.7889,11.4629,11.4673,232000.0],["2010-05-25",11.1633,11.4188,11.0576,11.3836,345000.0],["2010-05-26",11.4276,11.9298,11.4012,11.6391,763400.0],["2010-05-27",11.8285,11.9959,11.7184,11.9959,472000.0],["2010-05-28",11.9651,11.9651,11.6126,11.7756,233000.0],["2010-06-01",11.6127,11.7492,11.3527,11.3527,579400.0],["2010-06-02",11.3527,11.5113,11.2074,11.4937,746200.0],["2010-06-03",11.6303,11.8594,11.5201,11.8109,415600.0],["2010-06-04",11.6171,11.6699,11.3351,11.3704,928000.0],["2010-06-07",11.388,11.432,11.1677,11.1897,637600.0],["2010-06-08",11.1545,11.2426,10.8153,10.9254,858000.0],["2010-06-09",10.9871,11.2955,10.9607,11.0664,846200.0],["2010-06-10",11.2602,11.2734,10.9915,11.2426,344200.0],["2010-06-11",11.1677,11.4408,11.1545,11.4232,194600.0],["2010-06-14",11.4937,11.6303,11.432,11.4761,349200.0],["2010-06-15",11.5069,11.9298,11.4849,11.8902,355600.0],["2010-06-16",11.7933,11.9386,11.7184,11.8373,185200.0],["2010-06-17",11.877,11.9298,11.6567,11.8021,244800.0],["2010-06-18",12.1545,12.3528,11.6919,11.7448,476800.0],["2010-06-21",11.7845,11.877,11.5598,11.6391,444000.0],["2010-06-22",11.6655,11.8638,11.4276,11.4408,432800.0],["2010-06-23",11.4144,11.6435,11.3792,11.5201,393200.0],["2010-06-24",11.388,11.4981,11.1589,11.1853,528400.0],["2010-06-25",11.3439,11.8902,11.2426,11.7096,2307000.0],["2010-06-28",11.877,12.0047,11.595,11.8682,694000.0],["2010-06-29",11.7492,11.7756,11.4629,11.5289,1050800.0],["2010-06-30",11.5334,11.595,11.2338,11.2867,669600.0],["2010-07-01",11.2778,11.4276,11.062,11.3748,612000.0],["2010-07-02",11.4673,11.4673,11.0664,11.1192,366000.0],["2010-07-06",11.3748,11.4408,10.943,11.0355,528600.0],["2010-07-07",11.0884,11.1192,10.7932,11.1192,831000.0],["2010-07-08",11.2514,11.3483,11.106,11.2955,667000.0],["2010-07-09",11.2514,11.3043,11.1633,11.2734,246200.0],["2010-07-12",11.203,11.3924,11.0179,11.1104,218600.0],["2010-07-13",11.225,11.4893,11.1501,11.4761,522200.0],["2010-07-14",11.388,11.595,11.388,11.5289,418200.0],["2010-07-15",11.5422,11.5642,11.2778,11.4276,270400.0],["2010-07-16",11.3043,11.3924,11.1413,11.1457,519400.0],["2010-07-19",11.1545,11.3307,11.1016,11.3043,285000.0],["2010-07-20",11.2029,11.4893,11.1016,11.4805,295600.0],["2010-07-21",11.5906,11.5906,11.1237,11.1765,217400.0],["2010-07-22",11.3615,11.5686,11.3043,11.4761,245000.0],["2010-07-23",11.3968,11.8946,11.3263,11.8109,342600.0],["2010-07-26",11.7845,11.8858,11.6523,11.7448,453400.0],["2010-07-27",11.7933,11.8814,11.6303,11.6391,261200.0],["2010-07-28",11.6391,11.7668,11.4452,11.5025,293200.0],["2010-07-29",11.6347,11.7096,11.4496,11.5334,481400.0],["2010-07-30",11.3792,11.714,11.3659,11.6259,334800.0],["2010-08-02",11.8241,11.8417,11.6523,11.7184,439600.0],["2010-08-03",11.6743,11.7404,11.4761,11.4893,384800.0],["2010-08-04",11.5245,11.6875,11.2338,11.3351,647200.0],["2010-08-05",11.2426,11.4585,11.1325,11.3615,671200.0],["2010-08-06",11.2294,11.4497,11.1369,11.2558,543400.0],["2010-08-09",11.2955,11.3219,11.0708,11.2118,493200.0],["2010-08-10",11.0091,11.0091,10.8329,10.899,599400.0],["2010-08-11",10.7051,10.7712,10.4144,10.454,713800.0],["2010-08-12",10.2558,10.432,10.1104,10.4012,927600.0],["2010-08-13",10.3439,10.3747,10.1809,10.2514,636600.0],["2010-08-16",10.1765,10.3835,10.1501,10.2514,208200.0],["2010-08-17",10.3527,10.5377,10.3042,10.4276,297400.0],["2010-08-18",10.3527,10.6214,10.2866,10.573,421200.0],["2010-08-19",10.5333,10.5465,10.2866,10.4672,466000.0],["2010-08-20",10.4364,10.5333,10.1589,10.5113,600000.0],["2010-08-23",10.5465,10.595,10.4012,10.4144,397200.0],["2010-08-24",10.2866,10.3747,10.0664,10.2338,970600.0],["2010-08-25",10.1941,10.2602,9.965,10.2382,618800.0],["2010-08-26",10.247,10.4012,10.1941,10.1985,234600.0],["2010-08-27",10.2822,10.5598,10.0972,10.5509,341400.0],["2010-08-30",10.5377,10.5377,10.1897,10.1941,222400.0],["2010-08-31",10.2073,10.3087,10.0796,10.1589,249200.0],["2010-09-01",10.3131,10.6479,10.2822,10.6302,456200.0],["2010-09-02",10.5862,10.6346,10.4893,10.6302,319400.0],["2010-09-03",10.7712,10.9386,10.6875,10.8417,370200.0],["2010-09-07",10.8329,10.8549,10.5598,10.5906,157800.0],["2010-09-08",10.5906,10.6831,10.3835,10.4408,351800.0],["2010-09-09",10.5906,10.7051,10.5598,10.6611,263200.0],["2010-09-10",10.7051,10.7448,10.5465,10.6391,164800.0],["2010-09-13",10.78,11.0091,10.6831,10.9783,293600.0],["2010-09-14",10.9783,11.1501,10.899,11.0532,899600.0],["2010-09-15",11.0311,11.1765,10.8902,11.0972,215800.0],["2010-09-16",11.0532,11.1369,10.8109,10.9166,375400.0],["2010-09-17",10.9783,11.1237,10.8549,11.0399,771200.0],["2010-09-20",11.0972,11.3175,10.9474,11.2734,251000.0],["2010-09-21",11.2646,11.3175,11.1413,11.1985,491200.0],["2010-09-22",11.1325,11.2074,10.9651,11.1369,335400.0],["2010-09-23",11.0576,11.1809,10.9166,10.9298,273800.0],["2010-09-24",11.0488,11.1941,10.9739,11.1809,462800.0],["2010-09-27",11.1589,11.3043,10.9871,11.2778,640600.0],["2010-09-28",11.3263,11.432,11.0708,11.4188,413400.0],["2010-09-29",11.3483,11.4849,11.2999,11.41,388800.0],["2010-09-30",12.4321,12.6832,12.2602,12.3968,1683200.0],["2010-10-01",12.4541,12.6215,12.2514,12.3792,746800.0],["2010-10-04",12.3395,12.4144,12.0047,12.0884,544800.0],["2010-10-05",12.2206,12.3307,12.1369,12.3131,855200.0],["2010-10-06",12.2735,12.3175,12.1633,12.2911,381600.0],["2010-10-07",12.3351,12.3351,12.1677,12.2779,303400.0],["2010-10-08",12.2779,12.4717,12.1986,12.4365,452200.0],["2010-10-11",12.4585,12.551,12.3439,12.4453,327200.0],["2010-10-12",12.3836,12.5114,12.2338,12.4893,777000.0],["2010-10-13",12.5554,12.8682,12.4585,12.714,643600.0],["2010-10-14",12.736,12.736,12.4937,12.6699,459800.0],["2010-10-15",12.7669,12.7801,12.5334,12.6567,979800.0],["2010-10-18",12.6479,12.7933,12.5995,12.7933,1051400.0],["2010-10-19",12.6215,12.6876,12.5334,12.6039,1123000.0],["2010-10-20",12.6567,12.8418,12.6479,12.8197,381200.0],["2010-10-21",12.8197,12.9387,12.7492,12.9299,714800.0],["2010-10-22",12.9299,13.0752,12.8814,13.0576,381400.0],["2010-10-25",13.1105,13.3484,13.0224,13.0752,427600.0],["2010-10-26",12.9871,13.04,12.8682,13.0048,529800.0],["2010-10-27",12.9519,12.9695,12.7757,12.9122,161800.0],["2010-10-28",12.9959,12.9959,12.7537,12.9034,271600.0],["2010-10-29",12.8858,12.9827,12.7933,12.7933,247600.0],["2010-11-01",12.8329,13.0136,12.7757,12.8638,331000.0],["2010-11-02",13.0048,13.181,12.9739,13.1722,369000.0],["2010-11-03",13.181,13.2382,12.8946,13.0973,264800.0],["2010-11-04",13.2911,13.4057,13.1634,13.3131,335800.0],["2010-11-05",13.3175,13.344,13.1898,13.3175,281400.0],["2010-11-08",13.2559,13.3572,13.181,13.2603,246800.0],["2010-11-09",13.3043,13.3352,13.1722,13.225,256200.0],["2010-11-10",13.1413,13.3528,13.0752,13.3528,979400.0],["2010-11-11",13.1898,13.1898,12.9255,13.0929,377600.0],["2010-11-12",13.0268,13.0973,12.7757,12.8197,239400.0],["2010-11-15",12.8197,12.8197,12.5686,12.6215,320200.0],["2010-11-16",12.5114,12.5466,12.3131,12.3792,410200.0],["2010-11-17",12.41,12.5114,12.3572,12.4893,316400.0],["2010-11-18",12.6391,12.7977,12.6347,12.7448,362200.0],["2010-11-19",12.7052,12.877,12.5995,12.8285,302000.0],["2010-11-22",12.7713,13.062,12.736,13.0092,366600.0],["2010-11-23",12.8638,12.8638,12.6655,12.736,206400.0],["2010-11-24",12.8329,13.1501,12.8285,13.1193,215600.0],["2010-11-26",13.0752,13.0752,12.9255,13.0004,88400.0],["2010-11-29",12.9255,12.9343,12.7096,12.8153,254000.0],["2010-11-30",12.7008,12.736,12.5554,12.6259,429800.0],["2010-12-01",12.8153,12.9475,12.6567,12.7581,389600.0],["2010-12-02",12.7889,12.9651,12.7184,12.9255,147600.0],["2010-12-03",12.9034,13.1986,12.7581,13.1501,252400.0],["2010-12-06",13.0973,13.3043,13.0885,13.2779,158000.0],["2010-12-07",13.366,13.4673,13.2867,13.344,309800.0],["2010-12-08",13.3924,13.4805,13.3792,13.4012,238600.0],["2010-12-09",13.507,13.507,13.3572,13.4409,201400.0],["2010-12-10",13.4629,13.7228,13.4497,13.6083,255800.0],["2010-12-13",13.67,13.7317,13.5422,13.5466,220000.0],["2010-12-14",13.5995,13.6568,13.5422,13.5863,243000.0],["2010-12-15",13.5819,13.8021,13.5422,13.6612,283400.0],["2010-12-16",13.67,13.8065,13.5951,13.8065,198000.0],["2010-12-17",13.7977,13.8947,13.6259,13.8947,456000.0],["2010-12-20",13.8594,14.0136,13.8065,13.9255,176000.0],["2010-12-21",13.9828,14.0444,13.8991,14.0224,132200.0],["2010-12-22",14.0268,14.0356,13.9343,13.9916,103400.0],["2010-12-23",13.9828,14.0532,13.9519,13.9872,88400.0],["2010-12-27",13.9607,14.0136,13.8814,14.0004,124400.0],["2010-12-28",14.0665,14.0665,13.9475,14.0004,110400.0],["2010-12-29",14.0268,14.0665,13.9387,13.9387,115400.0],["2010-12-30",13.9519,13.9784,13.8682,13.8682,183400.0],["2010-12-31",13.8594,13.9123,13.7228,13.7449,132600.0],["2011-01-03",13.8726,14.1634,13.8726,14.018,173600.0],["2011-01-04",14.0885,14.0885,13.6832,13.877,286400.0],["2011-01-05",13.8286,14.0488,13.8286,14.0488,431400.0],["2011-01-06",14.0797,14.3308,13.9519,14.2251,312200.0],["2011-01-07",14.2691,14.3881,13.7008,14.018,439400.0],["2011-01-10",14.0929,14.6876,14.0929,14.5246,623000.0],["2011-01-11",14.648,14.8991,14.3088,14.8638,1211400.0],["2011-01-12",15.9696,16.0797,14.9696,15.1017,2107200.0],["2011-01-13",15.1017,15.322,14.9608,15.159,443400.0],["2011-01-14",15.1722,15.344,15.1722,15.3044,341400.0],["2011-01-18",15.2691,15.4013,15.2471,15.3749,354600.0],["2011-01-19",15.3661,15.3661,14.8815,14.9255,438600.0],["2011-01-20",14.855,14.9079,14.6215,14.7537,441000.0],["2011-01-21",14.8682,14.9916,14.7096,14.811,387600.0],["2011-01-24",14.8506,14.9519,14.6964,14.8198,348600.0],["2011-01-25",14.7978,14.7978,14.5907,14.7405,300400.0],["2011-01-26",14.7801,15.115,14.7141,15.0489,225400.0],["2011-01-27",14.9123,14.9784,14.6612,14.6964,820000.0],["2011-01-28",14.7141,14.7581,14.2955,14.3925,460400.0],["2011-01-31",14.4585,14.8066,14.3308,14.7097,317200.0],["2011-02-01",14.8726,15.1634,14.8154,15.1458,361000.0],["2011-02-02",15.1105,15.2559,15.0929,15.1678,191000.0],["2011-02-03",15.1546,15.1546,14.8506,14.9519,470400.0],["2011-02-04",14.9652,15.159,14.833,15.1194,198400.0],["2011-02-07",15.1678,15.3308,15.0973,15.1414,209400.0],["2011-02-08",15.1414,15.344,15.0312,15.3352,390200.0],["2011-02-09",15.2691,15.4277,15.2251,15.4101,385400.0],["2011-02-10",15.3396,15.5599,15.1942,15.4013,245200.0],["2011-02-11",15.2956,15.4586,15.2207,15.4542,214800.0],["2011-02-14",15.463,15.485,15.3088,15.3925,294000.0],["2011-02-15",15.3132,15.3132,15.1061,15.1326,373600.0],["2011-02-16",15.2295,15.3969,15.159,15.3837,309200.0],["2011-02-17",15.344,15.3528,15.2163,15.2735,327200.0],["2011-02-18",15.2383,15.4365,15.2075,15.4145,420200.0],["2011-02-22",15.2031,15.5291,15.1986,15.3881,699800.0],["2011-02-23",15.3749,15.3749,14.8286,14.9475,413200.0],["2011-02-24",14.9828,15.3088,14.9079,15.2207,519800.0],["2011-02-25",15.2647,15.5423,15.2471,15.5423,345400.0],["2011-02-28",15.6436,15.7141,15.4586,15.5423,332600.0],["2011-03-01",15.6568,15.6965,15.2735,15.3793,397000.0],["2011-03-02",15.3484,15.6436,15.3088,15.6392,787800.0],["2011-03-03",15.811,16.1767,15.7978,16.1238,524200.0],["2011-03-04",16.1238,16.1238,15.7802,15.9388,217800.0],["2011-03-07",16.0357,16.0401,15.344,15.4718,279600.0],["2011-03-08",15.4674,15.8639,15.4101,15.7493,188600.0],["2011-03-09",15.7361,15.7361,15.4762,15.5819,260400.0],["2011-03-10",15.3837,15.4145,15.0312,15.0577,333400.0],["2011-03-11",14.9784,15.2779,14.9387,15.2207,421000.0],["2011-03-14",15.0489,15.2779,14.9343,15.1678,375800.0],["2011-03-15",14.7273,14.9652,14.5863,14.7273,531600.0],["2011-03-16",14.67,14.8198,14.5246,14.6656,457400.0],["2011-03-17",14.9211,14.9343,14.6127,14.6304,256800.0],["2011-03-18",14.8815,15.0268,14.5775,14.9696,745200.0],["2011-03-21",15.1634,15.2823,15.0577,15.1458,268000.0],["2011-03-22",15.1722,15.2427,14.9608,15.0268,181200.0],["2011-03-23",14.974,15.0533,14.7757,14.9475,427600.0],["2011-03-24",14.9784,15.0797,14.7361,15.0445,621200.0],["2011-03-25",14.5907,14.8286,13.6171,13.8638,2225600.0],["2011-03-28",13.9343,14.1678,13.8418,13.9607,722400.0],["2011-03-29",13.9872,14.159,13.8902,14.0753,568800.0],["2011-03-30",14.1017,14.2735,14.0268,14.2339,530400.0],["2011-03-31",14.2471,14.4409,14.1369,14.4189,994600.0],["2011-04-01",14.5026,14.5026,14.1898,14.2515,301200.0],["2011-04-04",14.2647,14.4497,14.203,14.4057,429000.0],["2011-04-05",14.4321,14.6392,14.3528,14.4629,384200.0],["2011-04-06",14.5246,14.7273,14.4982,14.5422,488400.0],["2011-04-07",14.5995,14.7493,14.5378,14.5863,319600.0],["2011-04-08",14.692,14.7757,14.4718,14.5158,313400.0],["2011-04-11",14.5158,14.529,14.1502,14.2118,579600.0],["2011-04-12",14.1722,14.2339,13.9255,13.9651,503600.0],["2011-04-13",14.0312,14.0929,13.9035,14.018,327600.0],["2011-04-14",13.9739,14.0532,13.8682,14.04,256200.0],["2011-04-15",14.0136,14.1502,13.9519,14.1193,272400.0],["2011-04-18",13.9211,13.9519,13.7889,13.9123,233400.0],["2011-04-19",13.9651,14.0577,13.8638,13.8638,182200.0],["2011-04-20",14.0709,14.2339,14.0488,14.1986,173200.0],["2011-04-21",14.2603,14.3176,14.2074,14.3044,114000.0],["2011-04-25",14.2559,14.3132,14.1898,14.2735,253000.0],["2011-04-26",14.3176,14.8286,14.3176,14.8198,610400.0],["2011-04-27",14.8154,14.9431,14.8154,14.8815,256800.0],["2011-04-28",14.833,14.8506,14.7229,14.8418,288600.0],["2011-04-29",14.7934,14.8374,14.6612,14.7713,384000.0],["2011-05-02",14.8594,14.8594,14.4938,14.5114,296000.0],["2011-05-03",14.5114,14.5511,14.1898,14.3176,368000.0],["2011-05-04",14.3264,14.3264,14.0841,14.203,182000.0],["2011-05-05",14.1546,14.366,14.0753,14.1325,179000.0],["2011-05-06",14.3308,14.4057,14.1546,14.1942,181000.0],["2011-05-09",14.203,14.4057,14.1325,14.3881,168000.0],["2011-05-10",14.4806,14.7889,14.3925,14.7669,233400.0],["2011-05-11",14.7097,14.7185,14.2647,14.3837,256200.0],["2011-05-12",14.3176,14.8991,14.2339,14.8903,334000.0],["2011-05-13",14.855,15.1898,14.855,15.0312,512800.0],["2011-05-16",14.9255,14.9387,14.5643,14.5819,220400.0],["2011-05-17",14.4541,14.5511,14.4145,14.5202,249800.0],["2011-05-18",14.529,14.8947,14.485,14.8682,263000.0],["2011-05-19",14.9299,15.0401,14.7801,14.7889,289400.0],["2011-05-20",14.7581,14.7845,14.5202,14.6436,237600.0],["2011-05-23",14.3528,14.3528,14.181,14.2251,215000.0],["2011-05-24",14.2867,14.3352,14.0268,14.0973,208800.0],["2011-05-25",14.0885,14.4409,14.0444,14.2999,246200.0],["2011-05-26",14.2647,14.4101,14.1722,14.3837,163400.0],["2011-05-27",14.4365,14.4762,14.3484,14.4013,168600.0],["2011-05-31",14.5422,14.5863,14.3792,14.4233,534200.0],["2011-06-01",14.4145,14.4806,14.0488,14.0488,422800.0],["2011-06-02",14.1017,14.1546,14.0004,14.0929,230200.0],["2011-06-03",13.8506,13.9387,13.7316,13.7757,245000.0],["2011-06-06",13.7801,13.8242,13.6568,13.67,279600.0],["2011-06-07",13.7801,13.7889,13.5246,13.6788,149400.0],["2011-06-08",13.6127,13.67,13.4409,13.5026,225600.0],["2011-06-09",13.5378,13.6083,13.3528,13.5598,270200.0],["2011-06-10",13.4761,13.551,13.1766,13.3087,265000.0],["2011-06-13",13.3792,13.4012,13.2074,13.2382,218600.0],["2011-06-14",13.3924,13.5554,13.3704,13.5246,263800.0],["2011-06-15",13.4145,13.4541,13.2999,13.3748,239800.0],["2011-06-16",13.4056,13.4805,13.225,13.4321,326800.0],["2011-06-17",13.5202,13.5951,13.2426,13.2735,473200.0],["2011-06-20",13.1898,13.4849,13.181,13.388,252600.0],["2011-06-21",13.4717,13.8242,13.4673,13.6788,234600.0],["2011-06-22",13.6215,13.8286,13.5995,13.6479,149000.0],["2011-06-23",13.4982,13.8506,13.3264,13.7889,215400.0],["2011-06-24",13.8021,13.9167,13.4321,13.4894,626200.0],["2011-06-27",13.4585,13.6876,13.3572,13.5775,486200.0],["2011-06-28",13.6391,13.8638,13.5686,13.8594,445800.0],["2011-06-29",12.9255,13.6479,12.9122,13.5246,882400.0],["2011-06-30",13.6303,13.9872,13.5642,13.9651,567800.0],["2011-07-01",13.996,14.1237,13.7405,13.7757,719800.0],["2011-07-05",13.7977,13.8418,13.6479,13.7625,549600.0],["2011-07-06",13.6568,13.7361,13.4938,13.7008,381400.0],["2011-07-07",13.7405,13.9784,13.7405,13.9035,371200.0],["2011-07-08",13.7184,13.8374,13.6832,13.7669,200600.0],["2011-07-11",13.6039,13.7669,13.5466,13.6788,481800.0],["2011-07-12",13.6039,13.7272,13.5202,13.5334,424200.0],["2011-07-13",13.6479,13.7757,13.5026,13.5598,284000.0],["2011-07-14",13.6127,13.6656,13.2074,13.2603,285200.0],["2011-07-15",13.2999,13.388,13.0576,13.1898,405000.0],["2011-07-18",13.1589,13.2338,12.9343,13.0885,342800.0],["2011-07-19",13.2162,13.3175,13.0885,13.1369,353800.0],["2011-07-20",13.1369,13.1369,12.9783,13.0268,235000.0],["2011-07-21",13.0797,13.3748,12.9871,13.3616,302000.0],["2011-07-22",13.3528,13.4321,13.2955,13.3528,155000.0],["2011-07-25",13.1942,13.3924,13.1766,13.2559,228200.0],["2011-07-26",13.2426,13.2559,12.9475,12.9651,343600.0],["2011-07-27",12.8858,12.8858,12.573,12.5907,508400.0],["2011-07-28",12.5951,12.6832,12.529,12.5334,447600.0],["2011-07-29",12.3484,12.4981,12.2999,12.4761,1316200.0],["2011-08-01",12.5995,12.6083,12.2206,12.3704,559600.0],["2011-08-02",12.2867,12.4893,12.0752,12.0928,506400.0],["2011-08-03",12.1149,12.2206,11.8153,12.2162,409000.0],["2011-08-04",12.0576,12.0752,11.4805,11.4805,348800.0],["2011-08-05",11.6215,11.6523,11.0664,11.388,530200.0],["2011-08-08",11.0399,11.3395,10.3042,10.3042,698200.0],["2011-08-09",10.5862,10.8946,9.9386,10.8946,840400.0],["2011-08-10",10.9034,10.9122,10.2602,10.2954,581800.0],["2011-08-11",10.432,10.9342,10.3703,10.7888,1246800.0],["2011-08-12",11.2162,11.2162,10.7492,11.1369,477200.0],["2011-08-15",11.2999,11.4012,11.1721,11.4012,205000.0],["2011-08-16",11.2426,11.3615,11.0708,11.1897,289000.0],["2011-08-17",11.2162,11.2778,10.9827,11.0972,167000.0],["2011-08-18",10.7404,10.8681,10.3835,10.4893,497600.0],["2011-08-19",10.3263,10.6831,10.1633,10.2205,442200.0],["2011-08-22",10.4761,10.5113,10.2161,10.3042,251600.0],["2011-08-23",10.3395,10.8021,10.2073,10.8021,358200.0],["2011-08-24",10.7756,10.9871,10.6567,10.9254,252200.0],["2011-08-25",11.0311,11.0664,10.7095,10.7448,313400.0],["2011-08-26",10.6523,11.0708,10.4716,11.0311,325200.0],["2011-08-29",11.1589,11.6259,11.1589,11.6171,363400.0],["2011-08-30",11.5466,11.714,11.3792,11.6303,461200.0],["2011-08-31",11.7008,11.7624,11.3483,11.6038,548200.0],["2011-09-01",11.6171,11.7492,11.2955,11.4232,428600.0],["2011-09-02",11.1281,11.2866,10.8814,11.0532,612000.0],["2011-09-06",10.6743,11.0179,10.5421,11.0179,707200.0],["2011-09-07",11.2029,11.4056,11.1765,11.3924,516600.0],["2011-09-08",11.2955,11.3968,11.0664,11.1237,300600.0],["2011-09-09",11.0047,11.0972,10.7536,10.8461,344600.0],["2011-09-12",10.6963,10.9651,10.6214,10.9078,257400.0],["2011-09-13",10.9518,11.0664,10.8505,11.0091,316600.0],["2011-09-14",11.1413,11.4408,10.9034,11.2778,346800.0],["2011-09-15",11.4144,11.4364,11.1985,11.4276,1105800.0],["2011-09-16",11.4981,11.6919,11.4585,11.6479,929000.0],["2011-09-19",11.4452,11.6303,11.3527,11.5025,241000.0],["2011-09-20",11.573,11.6435,11.2338,11.2338,385600.0],["2011-09-21",11.2338,11.3087,10.7976,10.7976,253200.0],["2011-09-22",10.3879,10.78,10.3879,10.6302,680400.0],["2011-09-23",10.6082,10.8065,10.5465,10.78,559000.0],["2011-09-26",10.8946,10.9254,10.2161,10.4364,1190400.0],["2011-09-27",10.6699,11.1721,10.6126,10.9739,544800.0],["2011-09-28",12.3484,12.6215,11.9651,12.0091,2713600.0],["2011-09-29",12.2911,12.4453,11.8505,12.2206,932600.0],["2011-09-30",12.062,12.2955,11.5201,11.5422,949400.0],["2011-10-03",11.5157,11.6787,11.106,11.1325,888000.0],["2011-10-04",11.0664,11.5466,10.8637,11.4981,875600.0],["2011-10-05",11.4761,12.1061,11.2734,11.8858,882600.0],["2011-10-06",11.8549,12.1193,11.7977,12.1105,690200.0],["2011-10-07",12.1369,12.1589,11.7624,11.8594,349600.0],["2011-10-10",12.0708,12.1677,11.9254,12.1677,632000.0],["2011-10-11",12.1017,12.203,11.9475,12.1149,736800.0],["2011-10-12",12.2206,12.3616,12.1149,12.1986,615000.0],["2011-10-13",12.1501,12.2691,12.0488,12.2294,358000.0],["2011-10-14",12.3704,12.5686,12.3087,12.551,338200.0],["2011-10-17",12.4144,12.4144,11.9607,12.0003,397400.0],["2011-10-18",11.9519,12.203,11.6699,12.1457,452600.0],["2011-10-19",12.1545,12.1721,11.8065,11.8858,296600.0],["2011-10-20",11.9166,12.0488,11.6919,12.0268,365400.0],["2011-10-21",12.225,12.2691,12.0312,12.225,239000.0],["2011-10-24",12.225,12.551,12.225,12.5466,333600.0],["2011-10-25",12.4277,12.551,12.2779,12.366,753400.0],["2011-10-26",12.5246,12.6039,12.1765,12.5113,329600.0],["2011-10-27",12.9387,13.0356,12.7801,12.8858,773600.0],["2011-10-28",12.8858,13.0444,12.7845,12.8021,496800.0],["2011-10-31",12.6435,12.8814,12.5378,12.7184,464200.0],["2011-11-01",12.2426,12.5334,12.1633,12.2162,569000.0],["2011-11-02",12.4409,12.573,12.2162,12.41,348000.0],["2011-11-03",12.551,13.0752,12.2823,12.9915,868400.0],["2011-11-04",12.8858,13.2162,12.877,13.1854,566400.0],["2011-11-07",13.1325,13.1325,12.7492,12.9915,305200.0],["2011-11-08",13.1017,13.1766,12.692,13.1545,563600.0],["2011-11-09",12.8241,12.9871,12.6083,12.6567,585600.0],["2011-11-10",12.8506,12.877,12.6259,12.7845,277200.0],["2011-11-11",12.9255,13.1281,12.9255,13.0797,333800.0],["2011-11-14",13.0488,13.1413,12.7669,12.8682,211600.0],["2011-11-15",12.855,13.3043,12.8506,13.2779,383800.0],["2011-11-16",13.2294,13.3308,12.9959,13.0268,396000.0],["2011-11-17",13.0532,13.062,12.7228,12.855,261200.0],["2011-11-18",12.8682,12.9299,12.7316,12.8638,288600.0],["2011-11-21",12.6347,12.855,12.4144,12.7492,614200.0],["2011-11-22",12.7052,12.7581,12.4497,12.5202,240000.0],["2011-11-23",12.4056,12.4453,12.0928,12.1501,336600.0],["2011-11-25",12.0928,12.2602,12.0664,12.0708,198000.0],["2011-11-28",12.4188,12.5774,12.225,12.4805,444800.0],["2011-11-29",12.4761,12.5158,12.2911,12.344,188000.0],["2011-11-30",12.8462,12.9519,12.692,12.9299,625200.0],["2011-12-01",12.9078,13.0532,12.7889,12.9078,376400.0],["2011-12-02",13.0929,13.1678,12.855,12.8858,311600.0],["2011-12-05",13.0752,13.1369,12.8329,12.9475,437000.0],["2011-12-06",12.9519,13.0312,12.8638,12.9783,307400.0],["2011-12-07",12.8946,13.2206,12.7713,13.1986,609400.0],["2011-12-08",13.0268,13.0664,12.7625,12.7933,345200.0],["2011-12-09",12.7933,13.2382,12.7581,13.1722,329600.0],["2011-12-12",12.9871,12.9871,12.7845,12.9034,339200.0],["2011-12-13",13.0356,13.1369,12.6788,12.7537,278000.0],["2011-12-14",12.6479,12.6744,12.5158,12.5554,382600.0],["2011-12-15",12.7096,12.7669,12.4981,12.5202,606200.0],["2011-12-16",12.6303,12.9211,12.5422,12.7713,569200.0],["2011-12-19",12.8285,12.9695,12.5114,12.5642,230600.0],["2011-12-20",12.8197,13.1105,12.8197,13.0752,335600.0],["2011-12-21",13.0224,13.0841,12.7581,13.0752,216200.0],["2011-12-22",13.1413,13.3219,13.0841,13.2294,562000.0],["2011-12-23",13.2823,13.3043,13.1898,13.2735,96200.0],["2011-12-27",13.1898,13.4233,13.1413,13.2911,165000.0],["2011-12-28",13.2691,13.3484,13.1017,13.1413,221200.0],["2011-12-29",13.2118,13.4761,13.1545,13.4057,286600.0],["2011-12-30",13.366,13.5246,13.3264,13.4189,337000.0],["2012-01-03",13.7184,13.8462,13.3572,13.6788,649800.0],["2012-01-04",13.5863,13.6788,13.4453,13.67,466600.0],["2012-01-05",13.5907,13.7581,13.4145,13.714,306800.0],["2012-01-06",13.6876,13.8682,13.5731,13.692,290000.0],["2012-01-09",13.7889,13.9431,13.7096,13.8947,338200.0],["2012-01-10",14.0048,14.1458,13.9211,14.1369,562200.0],["2012-01-11",14.8815,15.441,14.4497,15.3176,2396800.0],["2012-01-12",15.4145,15.4674,15.0841,15.4145,714000.0],["2012-01-13",15.2163,15.3837,15.0577,15.2119,573800.0],["2012-01-17",15.2912,15.507,15.2912,15.4101,1317400.0],["2012-01-18",15.4101,15.7934,15.3132,15.7802,1573200.0],["2012-01-19",15.7846,15.8595,15.6392,15.7317,1046000.0],["2012-01-20",15.7009,15.9123,15.6568,15.8154,452600.0],["2012-01-23",15.7802,15.8374,15.5775,15.7229,355600.0],["2012-01-24",15.604,15.9432,15.5775,15.8374,523000.0],["2012-01-25",15.8418,15.9255,15.6172,15.833,360600.0],["2012-01-26",15.8947,15.9123,15.5731,15.6392,504600.0],["2012-01-27",15.5775,15.7361,15.5775,15.67,495800.0],["2012-01-30",15.5423,15.8595,15.4674,15.8374,820600.0],["2012-01-31",15.8859,16.0357,15.8022,15.9388,721000.0],["2012-02-01",15.9828,16.3573,15.952,16.2471,643600.0],["2012-02-02",16.3132,16.5643,16.2075,16.2075,1007400.0],["2012-02-03",16.463,16.8331,16.463,16.7582,663800.0],["2012-02-06",16.7009,16.8639,16.626,16.7097,343600.0],["2012-02-07",16.7229,16.7405,16.5555,16.626,1647600.0],["2012-02-08",16.7053,16.8595,16.6084,16.8595,454000.0],["2012-02-09",16.9079,16.9432,16.7626,16.8463,407200.0],["2012-02-10",16.7141,16.8815,16.6128,16.8595,530000.0],["2012-02-13",17.0489,17.2736,16.9079,17.2516,648200.0],["2012-02-14",17.2251,17.5027,17.1899,17.4498,749200.0],["2012-02-15",17.4895,17.6084,17.2956,17.4806,1313400.0],["2012-02-16",17.4014,17.5644,17.2736,17.5027,767200.0],["2012-02-17",17.5864,17.8463,17.5644,17.7097,938800.0],["2012-02-21",17.7978,17.8992,17.6877,17.7934,642400.0],["2012-02-22",17.6877,17.7274,17.3573,17.6657,1159000.0],["2012-02-23",17.6084,17.8595,17.4542,17.8551,1403000.0],["2012-02-24",17.8551,18.1018,17.7582,18.093,500200.0],["2012-02-27",17.9696,18.3617,17.7538,18.2252,993400.0],["2012-02-28",18.1987,18.4102,18.1062,18.2384,753600.0],["2012-02-29",18.2648,18.4234,18.1018,18.1635,776400.0],["2012-03-01",18.2296,18.3265,18.1238,18.1635,815600.0],["2012-03-02",18.1899,18.5468,18.1547,18.3485,993400.0],["2012-03-05",18.2428,18.3221,18.1062,18.2296,591000.0],["2012-03-06",18.0093,18.1415,17.5555,17.5776,1007400.0],["2012-03-07",17.6613,18.2868,17.6304,18.1635,789000.0],["2012-03-08",18.0622,18.3397,17.8199,18.256,1355400.0],["2012-03-09",18.1855,18.4939,18.1635,18.3529,504800.0],["2012-03-12",18.3617,18.4807,18.2384,18.4014,267200.0],["2012-03-13",18.4807,18.604,18.3485,18.5952,832200.0],["2012-03-14",18.582,18.7846,18.3485,18.3661,354000.0],["2012-03-15",18.4102,18.7802,18.3661,18.7318,427800.0],["2012-03-16",18.7935,18.7935,18.5556,18.6172,471000.0],["2012-03-19",18.5247,18.9785,18.5071,18.767,518600.0],["2012-03-20",18.6789,18.7186,18.419,18.5071,392400.0],["2012-03-21",18.5071,18.8948,18.5027,18.7891,332400.0],["2012-03-22",18.5996,18.7274,18.4587,18.56,322800.0],["2012-03-23",18.5424,18.9433,18.5424,18.8419,363600.0],["2012-03-26",18.9432,19.3794,18.9256,19.3353,549600.0],["2012-03-27",19.3838,19.4939,19.1635,19.2252,745200.0],["2012-03-28",17.137,17.1811,16.1811,16.8198,4765400.0],["2012-03-29",16.6524,16.7538,16.3441,16.7273,947400.0],["2012-03-30",16.8066,16.8947,16.6921,16.8022,761400.0],["2012-04-02",16.8286,17.0798,16.7229,17.0798,606800.0],["2012-04-03",17.0137,17.1723,16.7582,16.8463,502000.0],["2012-04-04",16.6745,16.7361,16.4938,16.6524,592400.0],["2012-04-05",16.6304,16.789,16.5908,16.6568,404200.0],["2012-04-09",16.4057,16.4894,16.3,16.3705,327400.0],["2012-04-10",16.3837,16.3837,16.0797,16.0841,656400.0],["2012-04-11",16.2515,16.4057,16.0974,16.1899,501400.0],["2012-04-12",16.2427,16.5996,16.2383,16.5247,276400.0],["2012-04-13",16.4542,16.5203,16.2956,16.2956,458400.0],["2012-04-16",16.3881,16.4234,16.1766,16.2824,539200.0],["2012-04-17",16.3617,16.7626,16.3308,16.6128,468800.0],["2012-04-18",16.5643,16.5687,16.3308,16.4586,259200.0],["2012-04-19",16.4366,16.6789,16.1106,16.278,386200.0],["2012-04-20",16.4322,16.5203,16.278,16.2912,309600.0],["2012-04-23",16.0445,16.0621,15.8991,15.9872,338000.0],["2012-04-24",16.0181,16.1018,15.8815,16.0753,646400.0],["2012-04-25",16.1634,16.4762,16.1634,16.4718,513400.0],["2012-04-26",16.4498,16.767,16.4145,16.767,334400.0],["2012-04-27",16.7758,17.093,16.6745,16.9608,854600.0],["2012-04-30",16.9388,16.9564,16.7317,16.7802,370000.0],["2012-05-01",16.7934,16.9168,16.4982,16.4982,681000.0],["2012-05-02",16.4145,16.5511,16.3044,16.4322,490000.0],["2012-05-03",16.4454,16.4498,15.9916,16.0885,352800.0],["2012-05-04",16.0136,16.0533,15.7669,15.7669,311000.0],["2012-05-07",15.6921,15.8683,15.5863,15.7758,356000.0],["2012-05-08",15.6965,15.8683,15.5511,15.7934,381400.0],["2012-05-09",15.6172,15.8198,15.5907,15.6921,450000.0],["2012-05-10",15.7625,15.7625,15.4233,15.485,358800.0],["2012-05-11",15.4189,15.5643,15.3044,15.3616,450000.0],["2012-05-14",15.2207,15.5995,15.2207,15.4982,409800.0],["2012-05-15",15.4894,15.6656,15.4321,15.5202,344000.0],["2012-05-16",15.5599,15.6084,15.2031,15.2075,157600.0],["2012-05-17",15.1987,15.2427,14.8815,14.8815,368400.0],["2012-05-18",14.8771,15.0136,14.7757,14.833,582800.0],["2012-05-21",14.8859,15.2559,14.7185,15.2075,362800.0],["2012-05-22",15.2163,15.2824,14.9828,15.0665,230600.0],["2012-05-23",14.9608,15.1282,14.7757,15.1061,174000.0],["2012-05-24",15.1017,15.1458,14.7229,14.8066,197200.0],["2012-05-25",14.7625,14.9211,14.7581,14.811,214800.0],["2012-05-29",14.9564,15.115,14.9255,15.0885,230200.0],["2012-05-30",14.9608,15.0004,14.8286,14.8859,665600.0],["2012-05-31",14.855,14.8991,14.6171,14.692,443200.0],["2012-06-01",14.3881,14.5819,14.3881,14.4409,448600.0],["2012-06-04",14.4982,14.5114,14.2735,14.4145,511200.0],["2012-06-05",14.322,14.5863,14.322,14.529,197600.0],["2012-06-06",14.6832,14.8154,14.5775,14.811,286400.0],["2012-06-07",15.0312,15.0753,14.6612,14.67,252200.0],["2012-06-08",14.6348,14.811,14.5643,14.6436,431600.0],["2012-06-11",14.7801,14.8903,14.4277,14.4409,276400.0],["2012-06-12",14.507,14.7273,14.3837,14.6788,245400.0],["2012-06-13",14.6348,14.8022,14.2779,14.3396,408600.0],["2012-06-14",14.3088,14.5158,14.2911,14.4409,247200.0],["2012-06-15",14.4233,14.5599,14.4233,14.5246,673400.0],["2012-06-18",14.4145,14.8462,14.3044,14.7449,343800.0],["2012-06-19",14.833,15.1061,14.7978,14.9255,327400.0],["2012-06-20",14.8859,15.0753,14.8462,15.0489,165000.0],["2012-06-21",15.018,15.0268,14.4145,14.4453,236200.0],["2012-06-22",14.5511,14.9387,14.4541,14.9299,857400.0],["2012-06-25",14.7185,14.7405,14.4982,14.5555,1524200.0],["2012-06-26",13.7713,14.9255,13.7713,14.67,1693400.0],["2012-06-27",14.6568,14.6788,14.4365,14.5467,621200.0],["2012-06-28",14.4013,14.67,14.366,14.6656,431000.0],["2012-06-29",14.9079,15.3132,14.8815,15.1943,434400.0],["2012-07-02",15.2427,15.2427,14.9431,15.1722,517600.0],["2012-07-03",15.2031,15.4013,15.137,15.3969,138000.0],["2012-07-05",15.3308,15.626,15.181,15.4189,340000.0],["2012-07-06",15.3,15.3,15.0445,15.1546,384800.0],["2012-07-09",15.159,15.3484,14.9519,15.2956,624800.0],["2012-07-10",15.463,15.5335,15.0048,15.1238,352800.0],["2012-07-11",15.1546,15.159,14.9343,15.0577,189000.0],["2012-07-12",14.9035,15.0841,14.7405,15.0004,288400.0],["2012-07-13",15.0312,15.1987,15.0092,15.1326,139000.0],["2012-07-16",15.0797,15.0797,14.7934,14.8991,233200.0],["2012-07-17",14.9475,15.0224,14.7008,14.8594,164400.0],["2012-07-18",14.8506,15.1326,14.811,15.0929,301800.0],["2012-07-19",15.1326,15.2075,14.9608,15.0312,185800.0],["2012-07-20",14.9299,14.9299,14.7493,14.7934,266600.0],["2012-07-23",14.5026,14.6788,14.4365,14.6083,156400.0],["2012-07-24",14.6392,14.6392,14.2779,14.366,248800.0],["2012-07-25",14.4674,14.6259,14.3088,14.485,278600.0],["2012-07-26",14.6964,14.8682,14.4453,14.8286,586000.0],["2012-07-27",14.8374,15.1414,14.8374,15.0004,370200.0],["2012-07-30",15.0401,15.2383,14.974,15.1238,314200.0],["2012-07-31",15.1017,15.2251,14.8242,14.9035,239000.0],["2012-08-01",14.9696,15.0665,14.5951,14.6127,554600.0],["2012-08-02",14.4894,14.7141,14.3572,14.485,277000.0],["2012-08-03",14.6524,14.9519,14.6524,14.8242,313000.0],["2012-08-06",14.8198,15.1061,14.8198,14.8771,320000.0],["2012-08-07",14.9608,15.1943,14.9475,15.0621,442400.0],["2012-08-08",15.0621,15.3132,14.996,15.2119,554200.0],["2012-08-09",15.2295,15.3881,15.1326,15.2075,242800.0],["2012-08-10",15.1722,15.1722,14.9564,15.0268,271000.0],["2012-08-13",14.9872,15.0489,14.8682,15.0401,253000.0],["2012-08-14",15.2339,15.3,14.9431,15.0841,344800.0],["2012-08-15",15.0577,15.2251,15.0577,15.1943,199200.0],["2012-08-16",15.2031,15.4321,14.9475,15.3484,254000.0],["2012-08-17",15.4894,15.4982,15.3616,15.4145,312600.0],["2012-08-20",15.3881,15.507,15.2824,15.4718,215800.0],["2012-08-21",15.5202,15.6921,15.4409,15.5158,1815800.0],["2012-08-22",15.5158,15.5643,15.2339,15.2779,177200.0],["2012-08-23",15.2471,15.2515,15.0665,15.1458,197200.0],["2012-08-24",15.0973,15.2515,15.0665,15.137,143400.0],["2012-08-27",15.1854,15.2119,14.9784,15.0489,247800.0],["2012-08-28",15.0224,15.1722,14.9652,15.1017,502800.0],["2012-08-29",15.1634,15.2295,15.0357,15.2075,152400.0],["2012-08-30",15.159,15.181,15.0445,15.115,422400.0],["2012-08-31",15.2515,15.2559,15.0092,15.2119,153800.0],["2012-09-04",15.2251,15.2868,14.9211,15.2163,184200.0],["2012-09-05",15.2691,15.2691,15.0312,15.0489,285400.0],["2012-09-06",15.1942,15.3528,14.9828,15.322,268600.0],["2012-09-07",15.4013,15.4762,15.2427,15.4057,159200.0],["2012-09-10",15.3484,15.5379,15.3264,15.3396,331000.0],["2012-09-11",15.3661,15.5907,15.3661,15.5511,189200.0],["2012-09-12",15.5291,15.626,15.3793,15.4938,150400.0],["2012-09-13",15.463,15.7758,15.3396,15.5291,219000.0],["2012-09-14",15.5951,15.8066,15.5423,15.7669,213000.0],["2012-09-17",15.7449,15.7493,15.5643,15.67,176000.0],["2012-09-18",15.648,15.7097,15.5863,15.6348,318600.0],["2012-09-19",15.6348,15.7053,15.3881,15.463,1006400.0],["2012-09-20",15.3661,15.5819,15.3617,15.5158,115600.0],["2012-09-21",15.6965,15.7229,15.5246,15.5423,379000.0],["2012-09-24",15.4894,15.5423,15.2251,15.3176,1301200.0],["2012-09-25",15.3837,15.4718,15.0357,15.0885,553200.0],["2012-09-26",14.2867,14.6259,13.9828,14.2955,2433800.0],["2012-09-27",14.2911,14.3748,14.203,14.3528,602400.0],["2012-09-28",14.3132,14.4321,14.2295,14.3528,442200.0],["2012-10-01",14.4013,14.5334,14.2691,14.3881,357000.0],["2012-10-02",14.4982,14.4982,14.2691,14.4013,1069800.0],["2012-10-03",14.4145,14.4233,14.2471,14.2735,428400.0],["2012-10-04",14.3264,14.4453,14.2206,14.4189,198600.0],["2012-10-05",14.507,14.6215,14.3837,14.4365,444000.0],["2012-10-08",14.3748,14.4629,14.2779,14.3704,319400.0],["2012-10-09",14.3308,14.3528,14.1722,14.2383,857800.0],["2012-10-10",14.1193,14.1546,13.9872,14.0312,865600.0],["2012-10-11",14.181,14.2823,14.0488,14.1678,309800.0],["2012-10-12",14.1414,14.2118,13.9739,14.1678,328000.0],["2012-10-15",14.1942,14.2955,14.0973,14.2074,158200.0],["2012-10-16",14.2471,14.4409,14.2427,14.4189,184400.0],["2012-10-17",14.3969,14.4674,14.322,14.4101,199800.0],["2012-10-18",14.3704,14.4585,14.322,14.3969,288000.0],["2012-10-19",14.2955,14.2955,13.9916,14.0753,272800.0],["2012-10-22",14.0753,14.0973,13.9563,14.0136,238600.0],["2012-10-23",13.8506,14.1898,13.8065,14.1237,197600.0],["2012-10-24",14.2162,14.2515,13.877,13.9035,407800.0],["2012-10-25",14.018,14.159,13.9695,14.1105,191000.0],["2012-10-26",14.1369,14.2471,14.0268,14.1369,257200.0],["2012-10-31",14.1502,14.3308,14.1237,14.2691,206000.0],["2012-11-01",14.3088,14.507,14.2339,14.4585,273200.0],["2012-11-02",14.5555,14.5555,14.322,14.3484,305400.0],["2012-11-05",14.3484,14.4321,14.2779,14.4145,380200.0],["2012-11-06",14.4277,14.5731,14.4277,14.5467,231000.0],["2012-11-07",14.3616,14.4101,14.0312,14.0576,279800.0],["2012-11-08",14.0665,14.1149,13.9035,13.9079,224200.0],["2012-11-09",13.8286,14.0532,13.8286,13.9828,196800.0],["2012-11-12",13.996,14.0312,13.7184,13.9431,180000.0],["2012-11-13",13.833,13.9475,13.5863,13.7625,239000.0],["2012-11-14",13.7537,13.8198,13.5598,13.7096,319200.0],["2012-11-15",13.7096,13.7493,13.5819,13.6215,183400.0],["2012-11-16",13.5775,13.7228,13.5246,13.6964,407200.0],["2012-11-19",13.833,14.0444,13.8242,13.9916,187200.0],["2012-11-20",13.9211,14.0048,13.8638,13.9872,106400.0],["2012-11-21",14.0048,14.1546,13.9299,14.0797,214600.0],["2012-11-23",14.1237,14.3044,14.1237,14.2823,96400.0],["2012-11-26",14.2471,14.2559,14.04,14.2471,144200.0],["2012-11-27",14.2251,14.3132,14.1149,14.1898,210800.0],["2012-11-28",14.1413,14.3352,14.0532,14.3352,331200.0],["2012-11-29",14.4101,14.5555,14.366,14.4938,199600.0],["2012-11-30",14.5467,14.6039,14.4982,14.5467,500800.0],["2012-12-03",14.6039,14.6744,14.3969,14.4277,134600.0],["2012-12-04",14.4233,14.5951,14.3396,14.5907,358000.0],["2012-12-05",14.6127,14.67,14.4365,14.5202,188200.0],["2012-12-06",14.4982,14.626,14.4497,14.5907,121000.0],["2012-12-07",14.6259,14.67,14.4938,14.6436,119200.0],["2012-12-10",14.6348,14.7008,14.5775,14.6127,168200.0],["2012-12-11",14.6436,14.9167,14.5907,14.8947,345800.0],["2012-12-12",14.9519,14.9872,14.6744,14.7273,156600.0],["2012-12-13",14.7493,14.7757,14.5863,14.6215,219600.0],["2012-12-14",14.6215,14.811,14.5731,14.6788,250400.0],["2012-12-17",14.7096,14.9387,14.7096,14.9387,279000.0],["2012-12-18",14.9608,14.974,14.8682,14.9696,303000.0],["2012-12-19",14.974,15.2471,14.9035,15.137,180000.0],["2012-12-20",15.159,15.3044,15.0929,15.2691,402800.0],["2012-12-21",15.1282,15.2207,14.9828,15.0092,539400.0],["2012-12-24",14.9872,15.0665,14.9123,14.9475,113400.0],["2012-12-26",14.974,15.0753,14.8815,14.8815,113400.0],["2012-12-27",14.8903,15.0709,14.7229,15.0268,141400.0],["2012-12-28",14.9167,15.1017,14.9167,14.9475,159800.0],["2012-12-31",14.9652,15.1678,14.9343,15.1458,252800.0],["2013-01-02",15.3969,15.5467,15.322,15.4806,470200.0],["2013-01-03",15.4894,15.5202,15.344,15.441,296800.0],["2013-01-04",15.4938,15.5995,15.3661,15.5335,240400.0],["2013-01-07",15.4762,15.7758,15.4762,15.648,299200.0],["2013-01-08",15.6876,15.7405,15.4454,15.5202,306000.0],["2013-01-09",15.6039,15.6524,15.4894,15.5995,264200.0],["2013-01-10",15.7053,15.8022,15.5467,15.789,526200.0],["2013-01-11",15.8595,15.8771,15.2031,15.5819,945400.0],["2013-01-14",15.507,15.7185,15.4542,15.6128,350400.0],["2013-01-15",15.5467,15.7758,15.4718,15.7185,379800.0],["2013-01-16",15.7097,15.7493,15.5643,15.6524,454800.0],["2013-01-17",15.7053,15.7846,15.5863,15.7846,574800.0],["2013-01-18",15.7934,15.8286,15.7405,15.8198,236600.0],["2013-01-22",15.8198,15.8639,15.7229,15.8374,283400.0],["2013-01-23",15.8595,15.9828,15.7714,15.8418,878600.0],["2013-01-24",15.8507,16.0621,15.8418,16.0357,445600.0],["2013-01-25",16.0665,16.2075,15.9608,16.1458,266800.0],["2013-01-28",16.1414,16.1987,16.0621,16.115,233400.0],["2013-01-29",16.0577,16.0665,15.8418,15.93,413800.0],["2013-01-30",15.9211,15.9872,15.7581,15.7846,342800.0],["2013-01-31",15.7846,15.8683,15.7317,15.8374,325600.0],["2013-02-01",15.9344,16.1722,15.9079,16.1238,240000.0],["2013-02-04",16.0445,16.0445,15.8242,15.8595,245400.0],["2013-02-05",15.9696,16.159,15.9388,16.1326,193200.0],["2013-02-06",16.0489,16.1458,16.0092,16.0929,136200.0],["2013-02-07",16.0885,16.1502,15.996,16.1238,147800.0],["2013-02-08",16.1766,16.5203,16.1722,16.4454,472200.0],["2013-02-11",16.4234,16.5599,16.3044,16.419,864400.0],["2013-02-12",16.4234,16.5467,16.3925,16.4057,326800.0],["2013-02-13",16.4674,16.5687,16.3573,16.5687,456400.0],["2013-02-14",16.604,16.6568,16.5291,16.626,1786400.0],["2013-02-15",16.6965,16.7009,16.5731,16.604,228000.0],["2013-02-19",16.6084,16.8287,16.6084,16.7978,284200.0],["2013-02-20",16.8331,16.9344,16.767,16.7846,486600.0],["2013-02-21",16.7273,16.8198,16.6392,16.7317,572200.0],["2013-02-22",16.7802,16.8595,16.6965,16.811,184400.0],["2013-02-25",16.8815,16.8815,16.6348,16.6656,456000.0],["2013-02-26",16.7053,16.7361,16.5467,16.6656,320200.0],["2013-02-27",16.6348,16.8551,16.6304,16.7758,235400.0],["2013-02-28",16.7802,16.952,16.7758,16.7978,177400.0],["2013-03-01",16.6701,16.8815,16.5996,16.8683,307200.0],["2013-03-04",16.8022,16.8463,16.6965,16.7934,246400.0],["2013-03-05",16.8375,17.093,16.8198,17.0225,392400.0],["2013-03-06",17.0754,17.115,16.9828,17.0445,164000.0],["2013-03-07",17.071,17.1767,17.0401,17.1679,154000.0],["2013-03-08",17.2956,17.419,17.1855,17.3529,232200.0],["2013-03-11",17.2692,17.3793,17.1855,17.3661,176800.0],["2013-03-12",17.3177,17.4234,17.1943,17.2824,105800.0],["2013-03-13",17.2868,17.4939,17.256,17.4454,126800.0],["2013-03-14",17.4851,17.6437,17.4674,17.6304,132400.0],["2013-03-15",17.6701,17.6701,17.4674,17.5379,323800.0],["2013-03-18",17.4102,17.6128,17.3,17.4586,131800.0],["2013-03-19",17.4983,17.7274,17.4146,17.5776,333000.0],["2013-03-20",17.6393,17.7802,17.6304,17.7494,121000.0],["2013-03-21",17.6304,17.789,17.5291,17.6304,126400.0],["2013-03-22",17.6304,17.7978,17.56,17.6525,236000.0],["2013-03-25",17.6613,17.9168,17.5864,17.7846,186200.0],["2013-03-26",17.8948,17.952,17.8551,17.908,166000.0],["2013-03-27",17.8155,18.1591,17.7846,18.0093,670000.0],["2013-03-28",16.9168,16.9168,16.1722,16.3,1065200.0],["2013-04-01",16.2471,16.3881,15.8595,16.0181,728000.0],["2013-04-02",16.1326,16.1326,15.6436,15.6788,426600.0],["2013-04-03",15.6304,15.7493,15.4674,15.4762,529200.0],["2013-04-04",15.5114,15.5687,15.3044,15.5423,333200.0],["2013-04-05",15.2735,15.5423,15.2515,15.4674,214400.0],["2013-04-08",15.5114,15.5379,15.3617,15.4806,220000.0],["2013-04-09",15.4586,15.5026,15.344,15.3881,204400.0],["2013-04-10",15.4145,15.6304,15.4013,15.5775,277400.0],["2013-04-11",15.5158,15.6392,15.3969,15.4674,291400.0],["2013-04-12",15.4365,15.4542,15.1987,15.2868,379000.0],["2013-04-15",15.2427,15.2868,14.7625,14.7801,379800.0],["2013-04-16",14.9343,15.0621,14.7361,15.0357,383400.0],["2013-04-17",14.9564,14.9696,14.6171,14.6304,251800.0],["2013-04-18",14.6656,14.7185,14.4145,14.4497,376800.0],["2013-04-19",14.4585,14.4585,14.2603,14.3748,463200.0],["2013-04-22",14.4101,14.463,14.1149,14.3616,546600.0],["2013-04-23",14.4718,14.6832,14.4101,14.6215,400800.0],["2013-04-24",14.6039,14.8682,14.6039,14.833,254600.0],["2013-04-25",14.9387,15.1017,14.8903,14.9872,446400.0],["2013-04-26",14.9784,14.9828,14.7581,14.833,214800.0],["2013-04-29",14.8815,15.0224,14.8815,14.974,199200.0],["2013-04-30",14.974,15.2868,14.8154,15.2427,296400.0],["2013-05-01",15.1942,15.2251,14.855,14.8638,371600.0],["2013-05-02",14.9123,15.2471,14.9123,15.1854,236800.0],["2013-05-03",15.3749,15.5114,15.344,15.4277,259200.0],["2013-05-06",15.4365,15.7009,15.2383,15.5731,315200.0],["2013-05-07",15.6392,15.7317,15.5335,15.7229,1508800.0],["2013-05-08",15.7229,15.9211,15.6744,15.9211,1319800.0],["2013-05-09",15.9035,16.0225,15.833,15.93,181400.0],["2013-05-10",15.9916,16.1062,15.9167,16.0841,173800.0],["2013-05-13",16.0974,16.1062,15.7802,15.8771,124800.0],["2013-05-14",15.8771,15.9784,15.8551,15.9388,358600.0],["2013-05-15",15.8859,16.093,15.7758,16.0357,139200.0],["2013-05-16",16.0489,16.2339,15.9079,16.0004,209200.0],["2013-05-17",16.0313,16.3,16.0004,16.2956,182400.0],["2013-05-20",16.2251,16.6348,16.2251,16.6304,346600.0],["2013-05-21",16.6128,16.6789,16.4366,16.5203,222000.0],["2013-05-22",16.5555,16.8066,16.3573,16.485,271800.0],["2013-05-23",16.3661,16.5908,16.3132,16.5643,299200.0],["2013-05-24",16.5247,16.8991,16.3969,16.8154,315000.0],["2013-05-28",17.0489,17.3309,16.9784,17.2472,299000.0],["2013-05-29",17.1855,17.5599,17.1679,17.5247,273600.0],["2013-05-30",17.582,18.0622,17.5115,18.0622,515000.0],["2013-05-31",18.0093,18.1062,17.8287,17.8639,424000.0],["2013-06-03",17.9124,18.2075,17.7934,18.1943,570200.0],["2013-06-04",18.1987,18.6657,18.1459,18.5644,520800.0],["2013-06-05",18.56,18.7054,18.4983,18.5424,507000.0],["2013-06-06",18.56,18.7714,18.256,18.723,478000.0],["2013-06-07",18.8331,18.8948,18.7098,18.7538,437200.0],["2013-06-10",18.767,18.8375,18.3926,18.5247,444600.0],["2013-06-11",18.3485,18.5027,18.1943,18.4498,383000.0],["2013-06-12",18.2208,18.3749,17.6877,18.234,579400.0],["2013-06-13",18.2604,18.6833,18.0489,18.5644,464400.0],["2013-06-14",18.582,18.8507,18.4851,18.7714,290800.0],["2013-06-17",18.9432,19.2781,18.8816,18.9168,389800.0],["2013-06-18",18.9653,19.3574,18.9344,19.2604,489200.0],["2013-06-19",19.3133,19.4278,19.0974,19.1371,462800.0],["2013-06-20",18.9565,18.9961,18.441,18.7494,613800.0],["2013-06-21",18.6877,18.8419,18.5071,18.5512,855000.0],["2013-06-24",18.4102,18.6261,18.2868,18.4498,789800.0],["2013-06-25",18.5732,18.7142,18.256,18.3133,800200.0],["2013-06-26",18.441,18.5776,18.0445,18.3221,1179400.0],["2013-06-27",18.3838,18.7538,18.3838,18.6745,792600.0],["2013-06-28",18.582,18.723,18.5644,18.6261,588200.0],["2013-07-01",18.6657,19.0666,18.582,19.0049,612400.0],["2013-07-02",18.8992,19.049,18.7274,18.8684,427600.0],["2013-07-03",18.8243,18.9212,18.8199,18.9124,339200.0],["2013-07-05",19.1327,19.5997,19.1327,19.582,433600.0],["2013-07-08",19.6129,19.886,19.6129,19.7626,512000.0],["2013-07-09",19.8331,19.9521,19.6657,19.908,441600.0],["2013-07-10",19.9389,20.2825,19.9345,20.2208,377000.0],["2013-07-11",20.4851,20.657,20.3838,20.5953,489400.0],["2013-07-12",20.5953,20.9036,20.5953,20.7715,406200.0],["2013-07-15",20.7583,20.9477,20.6349,20.9125,407800.0],["2013-07-16",20.8992,20.9257,20.6614,20.7186,313600.0],["2013-07-17",20.7627,20.9257,20.7318,20.8244,380200.0],["2013-07-18",20.8288,21.2385,20.8288,21.1327,282200.0],["2013-07-19",21.0534,21.2297,21.049,21.1988,323200.0],["2013-07-22",21.1812,21.4455,21.1812,21.3398,409000.0],["2013-07-23",21.3574,21.3794,21.1548,21.1592,419200.0],["2013-07-24",21.212,21.4499,21.212,21.3838,488600.0],["2013-07-25",21.1724,21.7187,21.1724,21.679,624400.0],["2013-07-26",21.5777,21.7363,21.5689,21.5733,464600.0],["2013-07-29",21.5733,21.6526,21.3486,21.5468,292400.0],["2013-07-30",21.5424,21.8905,21.5424,21.7715,525400.0],["2013-07-31",21.8596,22.0402,21.7935,21.8156,506200.0],["2013-08-01",21.9081,21.9477,21.7891,21.8332,466400.0],["2013-08-02",21.8112,22.0094,21.8068,21.8596,364200.0],["2013-08-05",21.8464,21.983,21.7803,21.9081,443800.0],["2013-08-06",21.8288,22.0667,21.7627,22.0138,459600.0],["2013-08-07",21.9389,22.0975,21.5997,21.8861,445400.0],["2013-08-08",21.9389,22.1592,21.8376,22.0314,391200.0],["2013-08-09",22.0006,22.494,21.9654,22.3795,287800.0],["2013-08-12",22.3046,22.6922,22.2825,22.6482,357600.0],["2013-08-13",22.7143,23.1328,22.6746,23.0182,324600.0],["2013-08-14",23.005,23.1416,22.8773,22.8861,341200.0],["2013-08-15",22.7055,22.8024,22.3706,22.4191,386800.0],["2013-08-16",22.3354,22.5689,22.2649,22.2649,343400.0],["2013-08-19",22.2341,22.4632,22.19,22.2561,256000.0],["2013-08-20",22.2869,22.2869,21.9742,22.0006,399400.0],["2013-08-21",21.9565,22.0094,21.7759,21.7891,337000.0],["2013-08-22",21.8332,21.9301,21.8067,21.8905,293600.0],["2013-08-23",21.9653,22.2737,21.8684,22.2429,349200.0],["2013-08-26",22.2825,22.494,22.2077,22.3354,160200.0],["2013-08-27",21.6085,21.6394,20.9036,21.0314,557800.0],["2013-08-28",21.1371,21.5689,21.0667,21.4631,363200.0],["2013-08-29",21.3882,21.6261,21.3662,21.5424,235400.0],["2013-08-30",21.5424,21.5865,20.9036,20.9301,376600.0],["2013-09-03",21.0534,21.3971,20.9389,21.0094,259600.0],["2013-09-04",21.0094,21.1327,20.8992,20.9785,275200.0],["2013-09-05",21.0358,21.1371,20.9169,21.0006,218800.0],["2013-09-06",21.1415,21.146,20.6481,20.7495,376800.0],["2013-09-09",20.8376,21.0358,20.8155,20.9697,352600.0],["2013-09-10",21.0314,21.1592,20.9785,21.1327,431800.0],["2013-09-11",23.5954,26.0404,23.5954,25.3707,2502000.0],["2013-09-12",25.4412,25.613,25.0712,25.1108,686400.0],["2013-09-13",25.1152,25.9126,25.1152,25.8862,550600.0],["2013-09-16",26.08,26.7276,26.08,26.5822,434000.0],["2013-09-17",26.6307,26.8025,26.5205,26.5866,252000.0],["2013-09-18",27.2607,27.2607,26.6351,26.8025,281200.0],["2013-09-19",26.8157,27.0448,26.7012,26.732,197000.0],["2013-09-20",26.9347,27.9699,26.7364,27.7364,520800.0],["2013-09-23",27.6351,28.4149,27.6351,27.6792,440800.0],["2013-09-24",27.5646,27.8554,27.3179,27.547,356200.0],["2013-09-25",27.5162,27.5206,27.0888,27.3311,609000.0],["2013-09-26",27.6571,27.9831,26.7056,27.1065,1047400.0],["2013-09-27",27.0536,27.34,27.0536,27.2739,484200.0],["2013-09-30",27.0712,27.2518,26.8465,27.0712,622200.0],["2013-10-01",26.9611,27.3664,26.9523,27.3355,680800.0],["2013-10-02",27.2386,27.4765,27.0977,27.3179,402800.0],["2013-10-03",27.3576,27.4148,26.9655,27.2386,313600.0],["2013-10-04",27.1637,27.4721,27.058,27.2518,268600.0],["2013-10-07",26.9963,27.2651,26.8245,26.8377,385800.0],["2013-10-08",26.7937,27.0932,26.2386,26.2386,194800.0],["2013-10-09",26.2826,26.3884,25.6483,26.0007,217200.0],["2013-10-10",26.221,26.6968,26.102,26.5558,245800.0],["2013-10-11",26.4104,26.9347,26.3399,26.7276,161600.0],["2013-10-14",26.4368,26.9743,26.4368,26.7805,199000.0],["2013-10-15",26.6131,26.6175,26.1064,26.1241,202000.0],["2013-10-16",26.3399,26.8069,26.0844,26.6615,350000.0],["2013-10-17",26.6483,27.0228,26.3135,27.0184,425000.0],["2013-10-18",27.199,27.199,26.8377,27.0756,269800.0],["2013-10-21",27.0712,27.2562,26.8245,26.9963,269000.0],["2013-10-22",27.0933,27.2078,26.917,27.0844,279400.0],["2013-10-23",27.0272,27.1021,26.5602,27.058,249000.0],["2013-10-24",27.036,27.243,26.8598,27.2034,291800.0],["2013-10-25",27.3091,27.4413,26.9567,27.2518,284800.0],["2013-10-28",27.2078,27.2959,26.9699,27.1681,242000.0],["2013-10-29",27.1505,27.8069,26.9038,27.3884,293600.0],["2013-10-30",27.3179,27.3796,26.8025,26.9258,286000.0],["2013-10-31",26.9082,27.2166,26.9082,27.0051,417600.0],["2013-11-01",26.9435,26.9963,26.3355,26.6131,262000.0],["2013-11-04",26.7012,27.1021,26.6439,27.0712,308800.0],["2013-11-05",26.8818,27.1285,26.6219,26.9963,392000.0],["2013-11-06",27.1285,27.4016,26.9787,27.1593,179600.0],["2013-11-07",27.3003,27.3576,26.7012,26.8377,260400.0],["2013-11-08",26.7937,27.9303,26.6042,27.6307,265000.0],["2013-11-11",27.6527,27.8818,27.4985,27.6571,116200.0],["2013-11-12",27.6659,27.8422,27.6307,27.7541,164200.0],["2013-11-13",27.5514,27.9171,27.362,27.9083,159400.0],["2013-11-14",27.9259,28.3488,27.6615,28.177,172400.0],["2013-11-15",28.2034,28.5646,27.8994,28.4721,228800.0],["2013-11-18",28.5823,28.9215,28.0008,28.1373,204400.0],["2013-11-19",28.1461,28.4633,27.7144,27.7981,294200.0],["2013-11-20",27.9347,28.1461,27.5867,27.7497,108800.0],["2013-11-21",27.9171,28.5867,27.9171,28.4986,212000.0],["2013-11-22",28.5779,28.8158,28.2607,28.6263,122200.0],["2013-11-25",28.6748,28.992,28.481,28.8069,153000.0],["2013-11-26",28.7981,29.34,28.6616,29.2607,242000.0],["2013-11-27",29.2827,29.3752,29.0404,29.0845,148000.0],["2013-11-29",29.2387,29.4281,28.9699,29.1462,71400.0],["2013-12-02",29.0757,29.3576,28.5074,28.7012,178600.0],["2013-12-03",28.6263,29.0845,28.3708,29.0228,169000.0],["2013-12-04",28.97,29.8026,28.7277,29.503,297000.0],["2013-12-05",29.4105,29.503,28.8907,29.2607,196800.0],["2013-12-06",29.4545,29.8026,29.2827,29.5955,165600.0],["2013-12-09",29.5515,29.7409,29.2783,29.5603,266000.0],["2013-12-10",29.4369,29.6924,28.9259,29.0757,315800.0],["2013-12-11",29.1065,29.2783,28.4986,28.6616,162600.0],["2013-12-12",28.6087,28.851,28.2915,28.481,194400.0],["2013-12-13",28.5162,28.8862,28.2078,28.6307,298800.0],["2013-12-16",28.7056,29.2299,28.6748,28.8863,158000.0],["2013-12-17",28.9347,29.1462,28.7805,28.8951,406600.0],["2013-12-18",28.895,29.177,28.5735,29.1329,295400.0],["2013-12-19",29.0184,29.2607,28.8862,29.0228,129400.0],["2013-12-20",29.0272,29.8246,28.9039,29.7145,428200.0],["2013-12-23",29.8026,30.1859,29.6969,29.8907,225800.0],["2013-12-24",29.8775,30.1682,29.7101,30.0493,56800.0],["2013-12-26",30.155,30.2695,29.7673,29.8643,134600.0],["2013-12-27",29.8775,30.0713,29.5823,29.9524,176800.0],["2013-12-30",29.9171,29.97,29.5779,29.5955,142000.0],["2013-12-31",29.666,29.9259,29.5383,29.6924,210200.0],["2014-01-02",29.5823,29.5823,28.9127,29.1726,283000.0],["2014-01-03",28.8642,28.8642,27.6307,28.1153,597400.0],["2014-01-06",28.1946,28.1946,27.895,27.9655,413000.0],["2014-01-07",28.0228,28.2827,27.7452,28.1902,365400.0],["2014-01-08",28.1153,28.2915,27.9127,28.1241,491600.0],["2014-01-09",28.3091,28.7629,27.7673,28.666,742000.0],["2014-01-10",27.7541,28.1505,24.6967,25.4148,1385600.0],["2014-01-13",25.5602,25.71,24.9478,25.1064,547000.0],["2014-01-14",25.5117,26.5646,25.102,26.1593,621400.0],["2014-01-15",26.7849,27.1373,26.6703,26.8509,569600.0],["2014-01-16",26.895,27.2739,26.8774,27.0712,336200.0],["2014-01-17",27.1329,27.1329,26.362,26.4324,267200.0],["2014-01-21",26.4809,26.9611,26.4809,26.7012,284600.0],["2014-01-22",26.6527,26.9611,26.6527,26.8377,249200.0],["2014-01-23",26.754,27.0184,26.0888,26.243,223200.0],["2014-01-24",26.0712,26.2078,25.1196,25.1328,245800.0],["2014-01-27",25.1725,25.3443,24.5161,24.6703,312200.0],["2014-01-28",24.6042,24.8994,24.6042,24.8113,348000.0],["2014-01-29",24.5866,24.9522,24.5734,24.8245,376400.0],["2014-01-30",24.9654,25.6791,24.9478,25.4941,380600.0],["2014-01-31",25.0095,25.221,24.6923,24.7364,332200.0],["2014-02-03",24.7011,24.7364,22.7539,23.0667,610400.0],["2014-02-04",23.2429,24.1328,23.2429,24.0844,466800.0],["2014-02-05",23.8993,24.1769,23.613,23.917,348200.0],["2014-02-06",24.0579,24.3178,23.8817,24.243,344600.0],["2014-02-07",24.3399,24.9082,24.2165,24.7804,374200.0],["2014-02-10",24.7364,24.8068,24.5205,24.5513,374800.0],["2014-02-11",24.5469,25.102,24.4104,25.0447,307800.0],["2014-02-12",25.0139,25.1593,24.9566,25.124,261400.0],["2014-02-13",24.8773,25.6527,24.8773,25.6395,249800.0],["2014-02-14",25.6791,25.9875,25.591,25.776,256800.0],["2014-02-18",25.7804,26.243,25.7804,26.2122,342000.0],["2014-02-19",26.1945,26.4589,26.08,26.2034,370200.0],["2014-02-20",26.2034,26.5206,26.0536,26.4809,262600.0],["2014-02-21",26.6219,26.8113,26.4236,26.6042,294000.0],["2014-02-24",26.6263,26.8157,26.1769,26.1857,324400.0],["2014-02-25",26.1813,26.3619,26.0271,26.0315,240600.0],["2014-02-26",26.0448,26.569,26.0051,26.1813,157200.0],["2014-02-27",26.1108,26.4809,25.8333,26.3708,241800.0],["2014-02-28",26.4236,26.5249,25.9699,26.2034,227400.0],["2014-03-03",25.8421,26.0976,25.3311,25.3707,397400.0],["2014-03-04",25.7452,26.8025,25.6086,26.5734,493200.0],["2014-03-05",26.5293,26.9126,26.5073,26.7584,333000.0],["2014-03-06",26.8554,26.9479,26.6615,26.8774,311200.0],["2014-03-07",27.0888,27.3091,26.6571,26.9347,396000.0],["2014-03-10",26.9391,27.2651,26.8157,27.1241,301200.0],["2014-03-11",27.2034,27.3135,26.4897,26.6087,311000.0],["2014-03-12",26.4985,26.6659,26.1329,26.6483,284000.0],["2014-03-13",26.6263,26.9435,26.0932,26.2694,284000.0],["2014-03-14",26.2298,26.5602,26.2078,26.4853,251400.0],["2014-03-17",26.6175,27.1021,26.547,27.0272,391600.0],["2014-03-18",27.1461,27.8906,27.0228,27.851,320400.0],["2014-03-19",27.8422,27.9655,27.1329,27.3664,259200.0],["2014-03-20",27.3311,27.6527,27.2166,27.4545,181000.0],["2014-03-21",27.5734,27.9038,27.0668,27.0668,561400.0],["2014-03-24",27.1505,27.2562,26.4809,26.8421,375800.0],["2014-03-25",27.0492,27.243,26.7408,27.0536,223800.0],["2014-03-26",27.2562,27.5866,26.3487,26.3619,518000.0],["2014-03-27",26.4633,26.7893,25.7584,25.9258,310800.0],["2014-03-28",25.9522,26.6615,25.8245,25.8597,314000.0],["2014-03-31",26.0756,26.7893,25.8906,26.7012,336800.0],["2014-04-01",26.6571,27.1902,26.6571,27.1814,458000.0],["2014-04-02",27.2562,27.9964,27.1153,27.9259,351800.0],["2014-04-03",27.9038,28.0448,27.2254,27.4985,531000.0],["2014-04-04",33.2608,34.9966,32.6,33.8952,2162600.0],["2014-04-07",33.5912,34.1023,33.1947,33.3533,960400.0],["2014-04-08",33.3049,33.6573,31.5339,31.5956,923800.0],["2014-04-09",31.7189,31.8731,31.0978,31.6837,405800.0],["2014-04-10",31.7057,31.7057,30.2123,30.6881,505000.0],["2014-04-11",30.2651,30.4414,29.5911,29.6528,343200.0],["2014-04-14",30.0493,30.3841,29.4501,29.8422,348200.0],["2014-04-15",30.0228,30.3753,29.2827,30.1682,363400.0],["2014-04-16",30.4634,30.6748,29.8202,30.6572,380400.0],["2014-04-17",30.6528,31.1242,30.2519,30.7806,347200.0],["2014-04-21",30.9171,31.0537,30.3092,30.7101,353400.0],["2014-04-22",30.8378,31.3533,30.6,30.7674,453000.0],["2014-04-23",30.6969,30.8334,30.2784,30.4325,394400.0],["2014-04-24",30.5823,30.7585,30.0405,30.5339,353800.0],["2014-04-25",30.5162,30.6793,30.1021,30.1594,493600.0],["2014-04-28",30.2255,30.3488,29.0933,29.4149,532200.0],["2014-04-29",29.6308,29.6308,29.2387,29.4237,263200.0],["2014-04-30",29.4149,29.7145,29.0448,29.6836,380000.0],["2014-05-01",29.6924,30.014,28.9611,29.2871,470600.0],["2014-05-02",29.4193,29.7497,29.2255,29.4149,304800.0],["2014-05-05",29.2211,29.4017,28.6792,28.873,286400.0],["2014-05-06",28.7805,28.9435,27.9831,27.9875,597600.0],["2014-05-07",27.9435,27.9435,27.0756,27.3311,428600.0],["2014-05-08",27.3047,27.9479,26.9214,27.0756,335400.0],["2014-05-09",26.9346,27.4192,26.4809,27.3532,480200.0],["2014-05-12",27.6263,28.9171,27.5514,28.4854,510600.0],["2014-05-13",28.4986,28.5118,27.71,28.0756,373400.0],["2014-05-14",28.058,28.1638,26.9611,26.9963,386000.0],["2014-05-15",26.754,26.9303,26.4368,26.6571,569000.0],["2014-05-16",26.591,26.9611,26.1241,26.9479,361800.0],["2014-05-19",27.0844,27.8598,26.9831,27.8201,464600.0],["2014-05-20",27.8598,28.0316,26.7937,27.0624,649200.0],["2014-05-21",27.2562,28.0052,27.1946,27.6836,419600.0],["2014-05-22",27.7188,28.0668,27.6087,27.8642,347400.0],["2014-05-23",27.8422,28.1902,27.7144,28.1814,272800.0],["2014-05-27",28.4986,29.1814,28.4986,29.0757,356400.0],["2014-05-28",29.0448,29.1065,28.384,28.5823,367400.0],["2014-05-29",28.6572,28.8378,28.3796,28.7321,297400.0],["2014-05-30",28.7541,29.2034,28.503,29.1241,513400.0],["2014-06-02",29.2563,29.3664,28.4061,28.8158,400000.0],["2014-06-03",28.6087,28.9523,28.1461,28.6175,379000.0],["2014-06-04",28.4457,28.4809,28.014,28.2827,347600.0],["2014-06-05",28.384,28.9744,28.0184,28.8951,325800.0],["2014-06-06",29.0669,29.3136,28.9523,29.1902,298000.0],["2014-06-09",29.199,29.5823,28.9788,29.4325,321000.0],["2014-06-10",29.3973,29.5338,29.1153,29.525,275600.0],["2014-06-11",29.3885,29.7629,29.2475,29.688,347200.0],["2014-06-12",29.6572,29.6572,29.2915,29.481,346400.0],["2014-06-13",29.5647,30.0008,29.4634,29.9656,447200.0],["2014-06-16",29.9524,30.1418,29.7409,30.0801,331800.0],["2014-06-17",30.1506,31.6484,29.8951,31.459,878400.0],["2014-06-18",31.3489,31.6264,30.7585,31.3709,602000.0],["2014-06-19",31.3665,31.3665,30.9392,31.2343,351800.0],["2014-06-20",31.1286,31.2123,30.7101,30.9392,896400.0],["2014-06-23",31.1594,32.0229,31.0581,31.7586,579800.0],["2014-06-24",31.7674,32.2696,31.5912,31.6837,377600.0],["2014-06-25",31.5295,31.8951,31.296,31.7938,348400.0],["2014-06-26",31.8246,31.948,31.4854,31.8643,297200.0],["2014-06-27",31.7894,32.0449,31.7189,31.8291,1066600.0],["2014-06-30",31.763,32.1066,31.5912,32.0934,559400.0],["2014-07-01",32.0978,32.741,31.9436,32.5119,635200.0],["2014-07-02",32.5956,32.8511,32.0802,32.5692,1053000.0],["2014-07-03",31.8291,31.9392,29.8554,31.0008,2190800.0],["2014-07-07",31.0008,31.3136,30.8026,31.0669,1185400.0],["2014-07-08",31.0053,31.0053,29.7497,29.8114,917200.0],["2014-07-09",29.8246,29.9215,28.7981,28.8774,854800.0],["2014-07-10",28.5735,28.5735,27.9391,28.2034,1226000.0],["2014-07-11",28.1329,28.1902,27.3179,27.5999,1112000.0],["2014-07-14",27.8774,28.2915,27.7232,27.9831,768800.0],["2014-07-15",27.8774,28.2078,27.4325,27.4853,508400.0],["2014-07-16",27.7232,28.5382,27.5426,28.4017,995400.0],["2014-07-17",28.3884,28.6175,28.177,28.4193,808600.0],["2014-07-18",28.4281,29.155,28.4281,28.9832,721200.0],["2014-07-21",28.8202,28.9435,28.6043,28.8642,612800.0],["2014-07-22",29.0052,29.3708,28.8995,29.2959,447800.0],["2014-07-23",29.2916,29.4546,29.0008,29.0316,370000.0],["2014-07-24",29.0669,29.4898,29.0316,29.3356,453200.0],["2014-07-25",29.0448,29.2651,28.9259,29.1153,353800.0],["2014-07-28",29.1418,29.199,28.7321,28.8113,425200.0],["2014-07-29",29.0184,29.0581,28.4898,28.7717,383400.0],["2014-07-30",28.8554,29.3092,28.8025,29.1065,375000.0],["2014-07-31",28.6924,28.97,28.221,28.4149,645400.0],["2014-08-01",28.4149,28.5603,27.9831,28.3532,550800.0],["2014-08-04",28.4501,28.5955,28.2166,28.3268,524400.0],["2014-08-05",28.1858,28.6307,27.9567,28.1946,326200.0],["2014-08-06",28.1065,29.0228,28.0272,28.6219,416200.0],["2014-08-07",28.666,28.7805,28.1814,28.3135,227400.0],["2014-08-08",28.2783,28.7893,28.2739,28.6351,278800.0],["2014-08-11",28.7541,29.4589,28.7012,29.1285,317200.0],["2014-08-12",29.0404,29.4193,28.8686,29.3004,424400.0],["2014-08-13",29.3664,29.6175,29.1638,29.3312,275000.0],["2014-08-14",29.3444,29.6704,29.0933,29.2211,190800.0],["2014-08-15",29.5074,29.5647,28.5867,28.7629,400800.0],["2014-08-18",28.97,29.622,28.8598,29.5118,377800.0],["2014-08-19",29.5691,29.9964,29.4369,29.9656,445200.0],["2014-08-20",29.8378,30.1506,29.0448,29.1153,454800.0],["2014-08-21",29.0889,30.0096,28.7893,29.9391,588600.0],["2014-08-22",29.8995,30.4326,29.5206,30.2475,584600.0],["2014-08-25",30.4193,30.6088,30.0449,30.155,451000.0],["2014-08-26",30.1682,30.8378,29.9347,30.7806,596200.0],["2014-08-27",30.9216,31.1903,30.4678,30.785,410400.0],["2014-08-28",30.5206,30.807,30.3268,30.4634,376800.0],["2014-08-29",30.5118,30.7629,30.2343,30.7233,325400.0],["2014-09-02",30.7762,31.4987,30.6396,31.3885,550600.0],["2014-09-03",31.4898,31.4898,30.5339,30.5955,445800.0],["2014-09-04",30.6176,30.7894,29.9656,30.0625,287800.0],["2014-09-05",29.9788,30.0625,29.4766,29.6219,329200.0],["2014-09-08",29.5426,29.8422,29.2519,29.4722,387600.0],["2014-09-09",29.3841,29.3973,28.6528,28.8158,502800.0],["2014-09-10",28.8774,28.9215,28.5074,28.6616,364400.0],["2014-09-11",28.4942,28.7232,28.2342,28.6439,348800.0],["2014-09-12",28.6439,28.71,28.1505,28.2475,331600.0],["2014-09-15",28.1373,28.1417,26.7496,26.8818,1035200.0],["2014-09-16",27.0888,27.5074,27.0095,27.3091,965000.0],["2014-09-17",27.2827,27.688,27.2827,27.3752,337400.0],["2014-09-18",27.569,27.6659,27.4721,27.569,357200.0],["2014-09-19",27.5955,27.8069,27.1681,27.2078,488000.0],["2014-09-22",27.1858,27.2034,26.7628,26.7672,366200.0],["2014-09-23",26.6879,26.8289,26.3223,26.3267,481200.0],["2014-09-24",26.8774,27.4413,26.6439,27.4192,641600.0],["2014-09-25",27.3576,27.4633,26.6747,26.8554,392600.0],["2014-09-26",26.9611,27.243,26.9611,27.0712,659600.0],["2014-09-29",26.9831,27.4325,26.9743,27.3972,1552800.0],["2014-09-30",29.4369,29.7321,27.6087,28.4721,3025600.0],["2014-10-01",28.3576,28.3576,27.5558,27.8157,1457800.0],["2014-10-02",27.8334,28.4942,27.4281,28.2386,557600.0],["2014-10-03",28.5162,29.0757,28.2475,28.7761,861400.0],["2014-10-06",28.9832,29.1638,28.4765,28.4854,513400.0],["2014-10-07",28.2827,28.3972,27.7056,27.71,466400.0],["2014-10-08",27.569,28.4193,27.3003,28.4061,583600.0],["2014-10-09",28.3003,28.3884,27.6087,27.6263,636000.0],["2014-10-10",27.4633,27.7453,27.0888,27.1065,705600.0],["2014-10-13",27.1021,27.243,26.4545,26.569,438800.0],["2014-10-14",26.7232,27.1109,26.428,26.7981,777600.0],["2014-10-15",26.3942,27.3124,26.1646,27.255,556000.0],["2014-10-16",26.8577,27.5596,26.7959,27.3256,483800.0],["2014-10-17",27.6567,27.8598,27.2285,27.3168,326400.0],["2014-10-20",27.2594,27.4669,26.9989,27.2153,476600.0],["2014-10-21",27.3874,28.31,27.3874,28.1908,295800.0],["2014-10-22",28.3145,28.3365,27.3477,27.3786,326800.0],["2014-10-23",27.7759,28.3807,27.745,28.0893,274200.0],["2014-10-24",28.182,28.5175,27.7671,28.4116,304400.0],["2014-10-27",28.3542,28.5837,27.9348,28.4027,315400.0],["2014-10-28",28.6235,29.9566,28.3189,29.8242,578400.0],["2014-10-29",29.8242,30.2215,29.1179,29.4799,535800.0],["2014-10-30",29.4137,30.0626,29.1974,29.7757,434600.0],["2014-10-31",30.1376,30.7733,30.1376,30.5394,411600.0],["2014-11-03",30.6806,31.2898,30.5967,30.7998,514200.0],["2014-11-04",30.8263,31.2942,30.7248,31.0956,330400.0],["2014-11-05",31.3472,31.356,30.8616,31.0868,273000.0],["2014-11-06",31.047,31.1794,30.8307,31.1706,322800.0],["2014-11-07",31.1927,31.515,30.8704,31.356,360200.0],["2014-11-10",31.3428,31.5326,30.8307,31.1574,445000.0],["2014-11-11",31.1132,31.2059,30.6674,30.972,225000.0],["2014-11-12",30.7248,31.1309,30.7027,31.1,344400.0],["2014-11-13",31.0514,31.2457,30.7115,30.8572,247600.0],["2014-11-14",30.9013,31.5414,30.7512,31.3958,344400.0],["2014-11-17",31.4222,31.6032,31.0073,31.0249,215600.0],["2014-11-18",31.1706,31.8725,31.0603,31.6077,319800.0],["2014-11-19",31.6739,31.6739,30.8572,31.2324,228000.0],["2014-11-20",31.1088,31.2324,30.8925,31.2324,178800.0],["2014-11-21",31.7842,31.8196,31.1883,31.462,237000.0],["2014-11-24",31.5282,31.9387,31.4796,31.846,214200.0],["2014-11-25",31.8063,32.1241,31.59,31.7754,209400.0],["2014-11-26",31.718,31.8725,31.4443,31.7975,209200.0],["2014-11-28",31.9785,31.9785,31.5238,31.537,141600.0],["2014-12-01",31.4134,31.7136,31.153,31.3825,311200.0],["2014-12-02",31.515,31.7798,31.3075,31.5812,323400.0],["2014-12-03",31.6077,32.208,31.3295,32.0579,300800.0],["2014-12-04",32.005,32.1683,31.7401,32.005,355400.0],["2014-12-05",32.2257,32.6362,32.2257,32.3316,368000.0],["2014-12-08",32.2522,32.8878,32.08,32.2742,293200.0],["2014-12-09",31.8196,32.7907,31.7931,32.7731,330800.0],["2014-12-10",32.57,32.7554,31.824,31.9564,445600.0],["2014-12-11",32.1992,32.7422,31.7445,31.8328,268400.0],["2014-12-12",31.356,31.6739,30.6541,30.6806,365600.0],["2014-12-15",30.8395,31.4046,30.3054,30.5394,381200.0],["2014-12-16",30.3848,31.0779,30.1862,30.2083,377400.0],["2014-12-17",30.3716,31.484,29.8639,31.4443,444600.0],["2014-12-18",32.0182,32.6451,31.8107,32.4508,330200.0],["2014-12-19",32.5082,32.9276,31.9696,32.6406,724600.0],["2014-12-22",32.7422,33.1218,32.5921,32.9497,252800.0],["2014-12-23",33.2145,33.8811,32.9497,33.4882,227200.0],["2014-12-24",33.5368,33.9253,33.2852,33.7178,163200.0],["2014-12-26",33.8811,34.2254,33.7531,33.9871,173200.0],["2014-12-29",33.9562,34.8391,33.9562,34.2387,239800.0],["2014-12-30",34.3799,34.5786,34.1062,34.4771,306400.0],["2014-12-31",34.6581,35.307,34.4373,34.5036,272800.0],["2015-01-02",34.6934,34.8435,33.2101,33.8105,466800.0],["2015-01-05",32.6627,32.9982,31.1221,32.3493,531800.0],["2015-01-06",32.3625,32.3625,30.9146,31.2766,451400.0],["2015-01-07",31.4399,31.7401,30.9676,31.5591,347800.0],["2015-01-08",31.771,32.4817,31.5326,32.186,288000.0],["2015-01-09",32.1595,32.1595,31.1221,31.7445,369000.0],["2015-01-12",31.8416,31.9476,31.1706,31.3296,528800.0],["2015-01-13",33.4882,34.9759,33.241,34.3755,1450800.0],["2015-01-14",34.0196,34.6652,33.8162,34.4927,434400.0],["2015-01-15",34.5767,34.957,33.9046,34.2805,512200.0],["2015-01-16",34.0682,35.0985,33.6261,34.9835,532600.0],["2015-01-20",35.0719,35.1338,34.2097,34.5679,290400.0],["2015-01-21",34.422,34.8995,34.1036,34.4397,254400.0],["2015-01-22",34.7226,34.9304,34.024,34.9304,238200.0],["2015-01-23",34.9879,35.1338,34.4662,34.8155,214400.0],["2015-01-26",34.7403,35.4787,34.4529,35.3682,503600.0],["2015-01-27",34.9349,34.9614,33.688,34.2584,395000.0],["2015-01-28",34.4883,34.4883,33.1839,33.3696,352800.0],["2015-01-29",33.4802,33.7322,33.1928,33.6482,294200.0],["2015-01-30",33.3298,33.5686,32.6887,32.8037,369200.0],["2015-02-02",32.8125,33.4006,32.1006,33.3475,393200.0],["2015-02-03",33.6261,34.2274,33.3475,33.7853,355000.0],["2015-02-04",33.604,34.0417,33.3431,33.5819,251600.0],["2015-02-05",33.8339,34.2097,33.6791,34.1036,442400.0],["2015-02-06",34.1301,34.223,33.8206,34.1832,297000.0],["2015-02-09",33.9665,34.4794,33.9356,34.2318,260000.0],["2015-02-10",34.2451,34.3645,33.7012,34.2407,343000.0],["2015-02-11",34.055,34.475,33.8162,34.3424,283600.0],["2015-02-12",34.6121,35.2444,34.6121,35.125,247200.0],["2015-02-13",35.2178,35.4345,35.0233,35.2399,328000.0],["2015-02-17",35.2444,35.408,34.6696,34.8287,321200.0],["2015-02-18",34.8111,34.842,34.4264,34.6917,642200.0],["2015-02-19",34.5856,34.873,34.3999,34.7271,251200.0],["2015-02-20",34.727,35.0852,34.338,34.9747,200200.0],["2015-02-23",34.9791,34.9791,34.3335,34.7049,459000.0],["2015-02-24",34.7536,34.9128,34.3777,34.7668,401000.0],["2015-02-25",34.7271,34.9747,34.5502,34.8685,329600.0],["2015-02-26",34.8685,35.0277,34.391,34.6253,418600.0],["2015-02-27",33.8781,33.9577,32.8125,33.7145,727800.0],["2015-03-02",33.7233,34.8066,33.6217,34.7359,454800.0],["2015-03-03",34.674,35.1648,34.5015,34.5634,458600.0],["2015-03-04",34.4485,35.1162,34.1478,34.643,454800.0],["2015-03-05",34.6519,34.727,34.0992,34.338,240000.0],["2015-03-06",34.0461,34.3822,33.7145,33.7941,295200.0],["2015-03-09",33.7941,34.1124,32.9717,33.0336,697200.0],["2015-03-10",32.6312,32.9363,32.1979,32.4101,382600.0],["2015-03-11",32.4499,32.839,32.1802,32.7064,527200.0],["2015-03-12",32.2465,32.6975,31.4374,32.6401,758200.0],["2015-03-13",32.6533,32.9452,32.3836,32.8125,315600.0],["2015-03-16",33.0203,33.9842,32.9363,33.8162,464400.0],["2015-03-17",33.7101,34.0373,33.4802,33.971,258400.0],["2015-03-18",33.94,35.2002,33.7057,35.0189,546600.0],["2015-03-19",34.8022,35.0454,34.5856,34.6253,288800.0],["2015-03-20",34.8464,35.3549,34.6917,34.7403,610200.0],["2015-03-23",34.6519,35.1604,34.5369,34.9304,267600.0],["2015-03-24",34.9349,35.1604,34.8553,34.9879,252200.0],["2015-03-25",35.1117,35.4964,34.8066,34.8066,687800.0],["2015-03-26",34.7094,34.8509,33.1618,33.6128,664600.0],["2015-03-27",33.5774,33.7322,33.2945,33.6836,588600.0],["2015-03-30",33.9312,34.6607,33.7676,34.5369,586400.0],["2015-03-31",34.3689,34.9526,34.0903,34.1567,1531600.0],["2015-04-01",32.7462,33.772,31.9768,32.1051,1917200.0],["2015-04-02",32.0608,32.0608,31.2075,31.4949,1184000.0],["2015-04-06",31.1898,32.1095,31.0129,32.0653,650200.0],["2015-04-07",32.0034,32.1493,31.5435,31.6231,492000.0],["2015-04-08",31.6231,32.8479,31.5568,32.4588,601200.0],["2015-04-09",32.3836,32.7993,32.2112,32.534,380800.0],["2015-04-10",32.6003,33.3343,32.4411,33.1662,391400.0],["2015-04-13",33.206,33.5863,33.122,33.1441,273600.0],["2015-04-14",33.2237,33.3917,32.7904,33.2414,346800.0],["2015-04-15",33.4916,34.2401,33.3588,34.1383,370800.0],["2015-04-16",34.0896,34.4572,33.9744,34.0408,417400.0],["2015-04-17",33.7396,33.8238,32.7963,32.8406,284600.0],["2015-04-20",33.0975,33.7441,33.0975,33.5226,276000.0],["2015-04-21",33.7529,33.8814,33.4695,33.8017,290000.0],["2015-04-22",33.8282,34.001,33.6378,33.8459,532000.0],["2015-04-23",33.6422,34.7628,33.6422,34.559,551800.0],["2015-04-24",34.5989,34.5989,34.1338,34.3154,463800.0],["2015-04-27",34.3907,34.8867,34.3198,34.5502,355600.0],["2015-04-28",34.5634,35.4315,34.4704,35.3917,539000.0],["2015-04-29",35.2588,35.3562,34.5546,34.9222,415400.0],["2015-04-30",34.6432,34.9886,33.6201,33.8814,654600.0],["2015-05-01",33.8504,34.3951,33.5226,34.3597,360200.0],["2015-05-04",34.497,34.9266,34.3686,34.4173,191200.0],["2015-05-05",34.2136,34.4129,33.6555,34.187,393800.0],["2015-05-06",34.2091,34.5856,33.9434,34.5767,347800.0],["2015-05-07",34.4793,34.8203,34.1914,34.652,387400.0],["2015-05-08",34.9753,35.2366,34.931,35.0373,234200.0],["2015-05-11",34.9886,35.3695,34.9886,35.1658,317000.0],["2015-05-12",34.9975,35.1746,34.3508,35.024,226400.0],["2015-05-13",35.1879,35.4049,35.1082,35.3872,262400.0],["2015-05-14",35.4315,36.2597,35.3961,36.2021,358400.0],["2015-05-15",36.2022,36.3085,35.8921,36.273,254800.0],["2015-05-18",36.1889,36.6229,36.0294,36.5919,341800.0],["2015-05-19",36.4989,36.6805,36.304,36.5698,166400.0],["2015-05-20",36.7602,36.9772,36.5387,36.9152,238200.0],["2015-05-21",37.0082,37.1942,36.4635,37.1322,333000.0],["2015-05-22",37.1322,37.1765,36.5476,36.8532,431800.0],["2015-05-26",36.6229,36.7513,36.0604,36.2332,254600.0],["2015-05-27",36.2021,36.8886,35.963,36.8222,174800.0],["2015-05-28",36.6716,37.0791,36.6229,37.0082,288000.0],["2015-05-29",36.9994,37.1942,36.397,36.614,192000.0],["2015-06-01",36.7159,37.0481,35.9674,36.9152,221200.0],["2015-06-02",36.8311,37.0968,36.5786,36.8443,168000.0],["2015-06-03",36.8798,37.4511,36.8798,37.3448,182800.0],["2015-06-04",37.1145,37.2474,36.6628,36.8665,225000.0],["2015-06-05",36.7425,37.491,36.4812,37.4245,193600.0],["2015-06-08",37.3891,37.6017,36.5033,36.5388,313200.0],["2015-06-09",36.49,36.49,35.8035,36.2287,339200.0],["2015-06-10",36.366,36.9861,35.9364,36.4059,462400.0],["2015-06-11",36.49,36.7071,36.2819,36.4369,290400.0],["2015-06-12",36.3084,36.5565,36.1313,36.4103,243800.0],["2015-06-15",36.1357,36.8399,35.5644,36.273,395200.0],["2015-06-16",36.273,37.3847,36.242,36.9196,485800.0],["2015-06-17",37.0924,37.1986,36.7336,36.8886,337400.0],["2015-06-18",37.1322,37.646,36.8399,37.3182,379800.0],["2015-06-19",37.1632,37.2695,36.6805,36.9949,510400.0],["2015-06-22",37.1455,37.7567,37.0348,37.5485,374400.0],["2015-06-23",37.5751,37.6061,37.3581,37.522,371000.0],["2015-06-24",37.4644,37.5663,36.6052,36.8798,500000.0],["2015-06-25",37.0746,37.0746,36.3217,36.4679,631600.0],["2015-06-26",32.5084,33.6954,32.0389,33.1639,2382800.0],["2015-06-29",32.7166,32.9291,32.2737,32.442,1033200.0],["2015-06-30",32.7919,32.9867,32.3357,32.4154,651600.0],["2015-07-01",32.5837,32.907,32.163,32.7653,695000.0],["2015-07-02",32.907,32.9734,32.2294,32.4995,454200.0],["2015-07-06",32.0788,32.6324,31.7511,32.349,614200.0],["2015-07-07",32.3622,32.5615,31.5783,32.3534,576000.0],["2015-07-08",31.9105,32.2471,31.4455,31.5606,753800.0],["2015-07-09",31.9061,32.1895,31.6891,31.8795,639600.0],["2015-07-10",32.2825,32.5305,32.0788,32.4774,572200.0],["2015-07-13",32.7033,32.9203,32.0345,32.349,384400.0],["2015-07-14",32.2914,32.7431,32.1452,32.6634,578800.0],["2015-07-15",32.7322,32.7632,32.1022,32.2885,442600.0],["2015-07-16",32.6168,33.4598,32.5902,32.9762,477800.0],["2015-07-17",32.9984,33.2335,32.7854,32.9407,395800.0],["2015-07-20",32.9762,33.2379,32.7144,32.9096,356200.0],["2015-07-21",32.7943,33.1137,32.3373,32.5769,295400.0],["2015-07-22",32.3329,33.1359,32.3196,32.9939,512800.0],["2015-07-23",33.1803,33.3755,32.6124,33.0383,546400.0],["2015-07-24",32.9673,33.1137,32.2619,32.4394,416400.0],["2015-07-27",32.2619,32.7765,31.9159,32.2486,356000.0],["2015-07-28",32.4216,32.8165,31.978,32.5858,336600.0],["2015-07-29",32.4971,33.3977,32.324,33.3622,429200.0],["2015-07-30",33.1625,33.4287,32.9318,33.2823,395000.0],["2015-07-31",33.3089,34.0676,33.1182,33.5529,470400.0],["2015-08-03",33.6683,33.9655,33.2335,33.4465,519400.0],["2015-08-04",33.4731,34.1785,33.3533,33.8812,464400.0],["2015-08-05",34.2006,34.9992,34.072,34.489,474800.0],["2015-08-06",34.5511,34.6266,33.8724,33.9566,391400.0],["2015-08-07",33.8945,34.6265,33.7747,34.4402,437600.0],["2015-08-10",34.6488,35.2033,34.3293,34.8972,338000.0],["2015-08-11",34.5423,34.8395,34.3515,34.5556,311200.0],["2015-08-12",34.2716,34.8218,33.8635,34.5999,258800.0],["2015-08-13",34.5999,34.9016,34.1341,34.6931,411200.0],["2015-08-14",34.6044,34.977,34.1918,34.9016,234200.0],["2015-08-17",34.7242,35.3231,34.4092,35.2876,303600.0],["2015-08-18",35.0968,35.3408,34.6887,34.8351,258800.0],["2015-08-19",34.5778,34.6975,34.1341,34.4225,160200.0],["2015-08-20",34.3204,35.0658,34.1829,34.3692,437000.0],["2015-08-21",33.8191,34.8173,33.4642,34.1652,576800.0],["2015-08-24",33.8191,34.356,33.0871,33.0871,562400.0],["2015-08-25",34.0587,34.0587,32.4438,32.4882,465600.0],["2015-08-26",33.025,34.4447,32.5725,34.2583,453000.0],["2015-08-27",34.6132,35.5804,34.3116,35.5405,546200.0],["2015-08-28",35.3497,35.5893,34.5245,34.8928,541200.0],["2015-08-31",34.6975,35.3497,34.4047,35.1323,444800.0],["2015-09-01",34.6177,35.0658,33.9921,34.2228,365800.0],["2015-09-02",34.7774,34.7774,33.9655,34.5822,422600.0],["2015-09-03",34.8085,35.3719,34.5378,34.8395,385600.0],["2015-09-04",34.3471,34.7996,34.2228,34.4713,248000.0],["2015-09-08",35.0436,37.0977,34.9948,36.9335,680400.0],["2015-09-09",37.2175,37.9362,36.9868,37.1642,788000.0],["2015-09-10",37.1686,37.5812,36.8403,37.3017,364600.0],["2015-09-11",37.1686,37.8297,37.1243,37.7764,381600.0],["2015-09-14",37.7986,37.8252,37.1686,37.2574,408200.0],["2015-09-15",37.4437,38.0604,37.4127,37.874,561800.0],["2015-09-16",37.9007,38.4685,37.9007,38.3488,389800.0],["2015-09-17",38.2955,38.5351,37.5546,37.6167,539000.0],["2015-09-18",37.1997,37.5812,36.8004,37.1598,651800.0],["2015-09-21",37.3461,38.1535,36.9823,37.284,792600.0],["2015-09-22",36.938,37.3727,36.379,37.2796,532200.0],["2015-09-23",37.3816,37.6922,37.0222,37.4437,371200.0],["2015-09-24",37.2574,37.3772,36.5254,37.0799,499400.0],["2015-09-25",37.7055,38.189,37.142,37.4703,704200.0],["2015-09-28",37.3993,37.6966,36.5032,36.6008,600800.0],["2015-09-29",36.3701,36.5609,35.1412,36.2326,870800.0],["2015-09-30",36.6762,37.843,36.5431,37.7365,675600.0],["2015-10-01",37.6567,37.741,36.5609,37.0267,594600.0],["2015-10-02",36.6762,37.7276,36.6363,37.7276,491400.0],["2015-10-05",38.0205,39.032,37.6833,38.9211,480400.0],["2015-10-06",38.7702,39.8083,38.6105,39.5776,693000.0],["2015-10-07",39.7551,40.3274,39.378,39.9237,923800.0],["2015-10-08",39.8926,40.6247,39.622,40.6247,817400.0],["2015-10-09",40.7089,41.3877,40.4516,40.5759,675200.0],["2015-10-12",40.7932,41.3966,40.4028,41.3345,567400.0],["2015-10-13",41.0372,41.7914,40.9929,41.1259,585200.0],["2015-10-14",41.2771,41.5572,40.877,40.9481,321800.0],["2015-10-15",41.0193,41.4994,40.4368,40.8725,779200.0],["2015-10-16",40.9348,41.1438,40.628,40.9837,391200.0],["2015-10-19",40.8548,41.2238,40.7481,41.1615,351400.0],["2015-10-20",41.0059,41.4283,41.0059,41.3216,329200.0],["2015-10-21",41.2549,41.5884,40.2812,40.3435,464800.0],["2015-10-22",40.6458,41.3038,40.4902,41.0726,544800.0],["2015-10-23",41.2193,42.0552,40.917,41.8685,410400.0],["2015-10-26",41.8596,41.9529,40.9348,40.9526,494800.0],["2015-10-27",40.9037,40.9659,40.2901,40.6102,523000.0],["2015-10-28",40.7303,40.7303,39.7655,40.4546,765600.0],["2015-10-29",39.7921,40.0278,39.1697,39.5254,527200.0],["2015-10-30",39.6899,39.8411,38.8941,39.3209,716400.0],["2015-11-02",39.4098,39.9211,38.854,39.6099,453200.0],["2015-11-03",39.8144,41.1037,39.6232,40.9748,533800.0],["2015-11-04",40.9926,41.8729,40.917,41.7573,470000.0],["2015-11-05",41.6684,42.2064,41.6061,41.9351,338600.0],["2015-11-06",41.8196,42.5042,41.5928,42.4376,459000.0],["2015-11-09",42.4198,42.4331,41.4283,41.824,349400.0],["2015-11-10",41.6417,42.4465,41.6417,42.1352,357400.0],["2015-11-11",42.322,43.0911,42.193,42.5754,294000.0],["2015-11-12",42.0774,42.7843,41.824,41.8862,315200.0],["2015-11-13",41.655,42.1752,41.4861,41.6506,341200.0],["2015-11-16",41.4994,42.2019,40.668,42.1397,277800.0],["2015-11-17",42.1263,43.0467,42.1263,42.3664,386400.0],["2015-11-18",42.5976,42.7577,41.9307,42.5487,362800.0],["2015-11-19",42.562,43.0733,42.4954,42.6421,264200.0],["2015-11-20",42.9355,42.98,42.5843,42.7266,249600.0],["2015-11-23",42.5798,42.7265,42.2108,42.4865,272600.0],["2015-11-24",42.1174,42.1174,41.1171,41.7395,522200.0],["2015-11-25",41.8018,41.8596,41.1215,41.6328,316000.0],["2015-11-27",41.5306,42.2953,41.3483,42.1975,306400.0],["2015-11-30",42.5087,42.5087,41.7262,41.9129,359600.0],["2015-12-01",42.1219,42.5265,41.4728,41.6551,452800.0],["2015-12-02",41.6462,42.2019,41.4728,41.535,287200.0],["2015-12-03",41.8195,41.9707,40.8147,40.9081,254200.0],["2015-12-04",40.917,41.8596,40.917,41.7129,245200.0],["2015-12-07",41.6639,41.6639,41.1215,41.4238,265400.0],["2015-12-08",41.0682,41.5439,40.5747,41.455,297000.0],["2015-12-09",41.2371,41.7306,40.6236,40.7925,268000.0],["2015-12-10",40.8192,41.3838,40.7481,40.8325,245400.0],["2015-12-11",40.3835,40.7614,40.2323,40.5035,417400.0],["2015-12-14",40.4502,40.8637,39.6232,40.1923,668600.0],["2015-12-15",40.4279,41.2238,40.4279,41.0371,431200.0],["2015-12-16",41.3305,41.7128,40.6369,41.2193,203800.0],["2015-12-17",41.3483,41.3661,40.4724,40.4724,269200.0],["2015-12-18",40.2012,40.6991,40.1478,40.4813,634800.0],["2015-12-21",40.8147,41.2015,40.2812,40.8192,471800.0],["2015-12-22",40.877,41.0148,40.2056,41.0104,229400.0],["2015-12-23",41.6684,42.5576,41.4594,42.2019,622400.0],["2015-12-24",42.1263,42.9444,41.9796,42.3042,313200.0],["2015-12-28",42.1041,42.2997,40.3924,40.3924,8243000.0],["2015-12-29",40.8103,41.1304,40.2857,40.8725,903600.0],["2015-12-30",40.8903,41.4594,40.6325,41.2327,447200.0],["2015-12-31",41.0815,41.0815,39.9744,39.9833,439400.0],["2016-01-04",39.143,39.3831,37.6847,38.6362,1000600.0],["2016-01-05",38.6362,39.2186,38.1783,38.2272,1149800.0],["2016-01-06",37.6714,38.116,37.3246,37.9248,1012000.0],["2016-01-07",37.2712,37.458,36.8489,37.1112,959800.0],["2016-01-08",35.0793,36.5243,34.6836,35.3417,1498600.0],["2016-01-11",35.6529,36.4576,35.4439,36.2309,821800.0],["2016-01-12",36.7244,37.498,36.3731,37.0089,756200.0],["2016-01-13",37.0089,37.4713,35.7996,35.9285,735400.0],["2016-01-14",36.2272,36.4277,35.5898,35.9597,466400.0],["2016-01-15",34.7742,35.4873,34.5157,35.2867,606600.0],["2016-01-19",35.719,35.9152,34.8633,35.3224,470800.0],["2016-01-20",34.8143,35.3224,33.8159,35.0059,524800.0],["2016-01-21",35.153,35.3491,34.7652,34.9569,556200.0],["2016-01-22",35.4784,36.0979,35.367,36.0712,593400.0],["2016-01-25",35.982,36.2093,35.2421,35.3268,365000.0],["2016-01-26",35.514,36.0979,35.3135,36.0355,438400.0],["2016-01-27",35.8884,36.1157,35.5185,35.7324,437400.0],["2016-01-28",35.8528,36.4233,35.6165,36.401,491800.0],["2016-01-29",36.499,37.444,36.499,37.4172,616600.0],["2016-02-01",37.0473,38.1615,36.9938,37.9565,519800.0],["2016-02-02",37.4395,38.0278,37.2434,37.5643,459400.0],["2016-02-03",37.8674,37.9431,36.9893,37.7292,481200.0],["2016-02-04",37.6222,38.2418,37.2746,37.7292,391600.0],["2016-02-05",37.6668,38.5939,36.9002,37.025,475200.0],["2016-02-08",36.5926,37.7559,36.1425,37.6713,487000.0],["2016-02-09",37.2166,38.5538,37.2166,38.2997,542800.0],["2016-02-10",38.4557,39.3248,38.3666,38.3844,524000.0],["2016-02-11",37.6712,37.8139,36.7843,37.123,695000.0],["2016-02-12",37.6445,38.2106,37.4128,38.0367,441200.0],["2016-02-16",38.4156,39.5209,38.4156,39.4452,404600.0],["2016-02-17",39.6636,40.0781,39.4318,39.6814,601600.0],["2016-02-18",39.882,40.9472,39.7171,40.5728,579200.0],["2016-02-19",40.5416,41.13,40.3678,41.0319,490200.0],["2016-02-22",41.3662,41.9991,41.179,41.9946,558800.0],["2016-02-23",41.7673,42.1551,41.2815,41.4286,870600.0],["2016-02-24",41.0051,41.6871,40.7021,41.6247,578800.0],["2016-02-25",41.6648,42.4091,41.4509,42.4091,263400.0],["2016-02-26",42.5562,42.5562,41.7628,41.9322,407800.0],["2016-02-29",41.9411,42.3646,41.8787,41.9099,569600.0],["2016-03-01",42.1462,42.7791,41.8163,42.7568,578800.0],["2016-03-02",42.6231,43.3362,42.4671,42.9083,500800.0],["2016-03-03",42.9395,43.0643,42.2353,43.0465,375400.0],["2016-03-04",42.9796,43.256,42.3958,43.1223,378000.0],["2016-03-07",42.8548,44.1518,42.837,44.1429,409400.0],["2016-03-08",43.8309,44.0984,43.3006,43.354,566800.0],["2016-03-09",43.4566,43.6705,42.5741,43.4164,382800.0],["2016-03-10",43.6437,43.6839,42.8727,43.2203,296600.0],["2016-03-11",43.5101,43.7151,43.1134,43.2426,481000.0],["2016-03-14",43.2292,43.4833,43.1223,43.3228,534000.0],["2016-03-15",43.1446,43.8042,43.1446,43.6972,419800.0],["2016-03-16",43.4744,44.3613,43.3897,44.1385,508800.0],["2016-03-17",44.0315,44.2499,43.7507,43.8621,606000.0],["2016-03-18",44.1028,44.7848,44.0092,44.4861,881600.0],["2016-03-21",44.4371,44.5485,43.8666,44.397,507200.0],["2016-03-22",44.1741,45.8322,44.0984,45.3865,567000.0],["2016-03-23",44.5708,44.5886,41.4509,41.5489,1877200.0],["2016-03-24",40.9739,42.9261,40.6709,42.8236,852400.0],["2016-03-28",42.7702,43.412,42.6587,43.0821,771800.0],["2016-03-29",39.7572,40.1137,38.1214,39.9533,2195400.0],["2016-03-30",39.9533,40.1137,39.512,40.038,895000.0],["2016-03-31",40.0781,41.4241,39.9043,41.2681,1015800.0],["2016-04-01",40.8358,41.3483,40.3054,41.2458,539800.0],["2016-04-04",41.3216,41.4464,40.341,40.3901,388600.0],["2016-04-05",40.1895,40.7154,40.0959,40.341,440200.0],["2016-04-06",40.2965,40.711,39.6591,40.2475,393800.0],["2016-04-07",39.9087,40.0603,39.2491,39.5967,570000.0],["2016-04-08",39.9622,40.1137,39.0886,39.2892,371200.0],["2016-04-11",39.0975,39.668,38.8925,38.9103,749600.0],["2016-04-12",38.9816,39.1332,38.3309,38.4201,740400.0],["2016-04-13",38.6121,39.3805,38.6121,39.3716,662400.0],["2016-04-14",39.2599,39.4565,38.5943,39.0544,519200.0],["2016-04-15",39.1304,39.1304,38.3039,38.4379,403400.0],["2016-04-18",38.3709,38.6523,38.1654,38.4066,416800.0],["2016-04-19",38.4692,38.5273,37.9197,38.0448,411800.0],["2016-04-20",38.0805,38.3441,37.8482,37.8974,718800.0],["2016-04-21",37.9733,38.1297,37.2496,37.2764,399800.0],["2016-04-22",37.4327,37.4774,37.0441,37.1334,417400.0],["2016-04-25",36.9413,37.3747,36.7492,37.1155,667400.0],["2016-04-26",37.0619,37.808,36.7313,37.7186,786400.0],["2016-04-27",37.6829,38.2637,37.4461,38.1967,602800.0],["2016-04-28",37.8348,38.2592,37.4149,37.4908,277800.0],["2016-04-29",37.4417,37.6293,36.5929,36.8877,388200.0],["2016-05-02",35.6949,36.4454,35.2839,36.3918,807800.0],["2016-05-03",36.1238,36.155,35.0426,35.266,552000.0],["2016-05-04",35.1275,35.5787,34.9131,35.0739,343200.0],["2016-05-05",35.2928,35.4849,34.8148,34.9176,604000.0],["2016-05-06",34.8193,35.3822,34.6406,35.3688,412400.0],["2016-05-09",35.476,35.9764,35.476,35.7575,493000.0],["2016-05-10",35.9406,36.164,35.7172,36.1506,335200.0],["2016-05-11",36.1372,36.6554,35.9227,36.3382,682800.0],["2016-05-12",36.4767,36.6867,35.543,35.5921,635000.0],["2016-05-13",35.5609,35.9987,35.4626,35.7262,307800.0],["2016-05-16",35.6726,36.5661,35.5743,36.3248,310200.0],["2016-05-17",36.1506,36.4812,35.6368,35.753,334400.0],["2016-05-18",36.1595,37.8259,36.1595,37.54,663800.0],["2016-05-19",37.33,37.9376,36.9458,37.4372,508800.0],["2016-05-20",37.5712,38.3173,37.4908,37.8929,423800.0],["2016-05-23",38.0001,38.5049,37.9822,38.2458,333600.0],["2016-05-24",38.5228,39.4699,38.0895,39.4342,469000.0],["2016-05-25",39.6039,39.7558,38.8891,39.0366,498000.0],["2016-05-26",39.2376,39.4922,38.9204,39.4342,353400.0],["2016-05-27",39.4118,40.3723,39.3448,40.35,494800.0],["2016-05-31",40.3411,40.8191,40.1758,40.6984,793800.0],["2016-06-01",40.4929,41.2122,40.283,41.1139,698000.0],["2016-06-02",41.0424,41.5964,40.752,41.4534,855400.0],["2016-06-03",41.4445,41.4981,41.1497,41.4579,455200.0],["2016-06-06",41.4132,42.2263,40.7878,42.1727,661000.0],["2016-06-07",42.1727,42.8562,42.0744,42.6507,853200.0],["2016-06-08",41.583,42.8696,41.4132,42.6507,1006800.0],["2016-06-09",42.4318,42.9813,42.4229,42.9411,372400.0],["2016-06-10",42.6552,42.8786,42.1995,42.3916,342200.0],["2016-06-13",42.2889,42.3916,41.6411,41.6589,499600.0],["2016-06-14",41.4132,41.6322,39.8005,41.3552,1086600.0],["2016-06-15",41.6232,41.7349,41.2033,41.3462,459400.0],["2016-06-16",40.9799,41.3998,40.7565,41.3418,570800.0],["2016-06-17",41.1765,41.4534,40.627,40.8101,624000.0],["2016-06-20",41.4088,41.5741,41.2122,41.3418,368600.0],["2016-06-21",41.3998,41.9136,41.1899,41.6857,385400.0],["2016-06-22",41.5428,42.0878,41.4892,41.5205,319200.0],["2016-06-23",41.9851,42.0476,41.7349,41.994,710800.0],["2016-06-24",42.816,43.781,41.9315,42.0119,1976400.0],["2016-06-27",41.6098,41.6455,40.216,40.35,782000.0],["2016-06-28",40.7253,41.4847,40.5689,41.3373,643400.0],["2016-06-29",41.8644,41.8957,41.1988,41.5517,672200.0],["2016-06-30",41.7349,42.3916,41.4534,42.3603,728000.0],["2016-07-01",42.2308,42.4809,41.6187,41.793,457200.0],["2016-07-05",41.7394,41.851,41.0692,41.2033,677200.0],["2016-07-06",41.0156,42.0387,40.9486,41.9538,603200.0],["2016-07-07",41.994,42.1236,41.6813,41.9225,321400.0],["2016-07-08",42.2576,42.3425,41.8957,42.0208,690600.0],["2016-07-11",42.1504,43.3342,42.1504,43.227,1162400.0],["2016-07-12",43.4057,43.7274,43.1957,43.5129,523000.0],["2016-07-13",43.6159,44.3456,43.6159,44.2561,655000.0],["2016-07-14",44.3501,44.6052,44.2381,44.4485,451400.0],["2016-07-15",44.6948,44.8156,44.4888,44.753,374200.0],["2016-07-18",44.7664,45.1559,44.6321,44.6903,361000.0],["2016-07-19",44.65,44.7574,44.3411,44.5068,300600.0],["2016-07-20",44.7664,45.138,44.5247,44.8873,226800.0],["2016-07-21",44.6813,44.7888,44.2919,44.4664,343400.0],["2016-07-22",44.4665,44.5739,43.9024,44.4844,253200.0],["2016-07-25",44.4844,45.1648,44.4486,44.8828,325000.0],["2016-07-26",44.9096,45.5453,44.6769,45.5319,416400.0],["2016-07-27",45.5767,46.0243,45.138,45.9527,431600.0],["2016-07-28",45.993,46.1586,45.4021,45.4021,417200.0],["2016-07-29",45.2678,45.6751,44.8917,45.0037,425200.0],["2016-08-01",44.9947,45.6572,44.9723,45.617,347200.0],["2016-08-02",45.5453,45.6125,45.0305,45.223,434200.0],["2016-08-03",45.0842,45.3707,44.7664,45.3573,474800.0],["2016-08-04",45.4155,45.8095,44.6545,44.9813,531000.0],["2016-08-05",45.1021,45.805,45.026,45.3931,397400.0],["2016-08-08",45.5095,45.6841,45.3886,45.5274,393200.0],["2016-08-09",45.4513,46.0512,45.4513,45.796,329600.0],["2016-08-10",45.7289,46.1362,45.6841,46.1094,229600.0],["2016-08-11",46.3198,47.0719,46.3198,46.7988,578600.0],["2016-08-12",46.8033,46.9913,46.4541,46.8212,339600.0],["2016-08-15",46.8212,47.1972,46.7137,46.7406,265400.0],["2016-08-16",46.7227,46.7227,46.1497,46.181,225600.0],["2016-08-17",46.087,46.1541,45.6304,46.0198,248400.0],["2016-08-18",45.8766,46.9018,45.2454,46.8749,278800.0],["2016-08-19",46.8794,47.533,46.3869,47.4792,330800.0],["2016-08-22",47.43,47.7971,47.0181,47.7971,277400.0],["2016-08-23",48.0075,48.3611,47.5598,48.1239,358800.0],["2016-08-24",48.003,48.106,47.8239,47.9717,248600.0],["2016-08-25",47.6762,48.0478,47.4524,47.6046,438800.0],["2016-08-26",47.5732,47.7971,47.0316,47.2823,579800.0],["2016-08-29",47.3539,47.6628,47.1883,47.5956,342400.0],["2016-08-30",47.4255,47.9896,47.3449,47.9851,422400.0],["2016-08-31",47.8195,48.0254,47.3047,47.5285,298400.0],["2016-09-01",47.4121,47.7836,47.1166,47.5732,330000.0],["2016-09-02",47.7389,47.9,47.3718,47.6046,266800.0],["2016-09-06",47.5016,47.6449,47.0405,47.524,399600.0],["2016-09-07",47.524,47.8866,47.336,47.8642,489200.0],["2016-09-08",47.6494,47.6494,46.857,46.8704,400600.0],["2016-09-09",46.6242,46.6287,45.8453,45.8453,455000.0],["2016-09-12",45.7871,46.4541,45.6125,46.4317,374400.0],["2016-09-13",46.1586,46.5302,45.4245,45.6528,408600.0],["2016-09-14",45.7736,45.8676,45.223,45.2857,616400.0],["2016-09-15",45.2141,46.1228,45.2141,45.796,649000.0],["2016-09-16",45.9169,45.9169,45.0932,45.4424,867600.0],["2016-09-19",45.8677,46.8928,45.6528,46.6152,474200.0],["2016-09-20",46.8436,46.8436,46.3511,46.4362,396400.0],["2016-09-21",46.6645,47.1569,46.378,47.1524,388400.0],["2016-09-22",47.2912,48.4865,47.2912,48.4507,394400.0],["2016-09-23",48.1239,48.2403,47.6314,47.7568,346000.0],["2016-09-26",47.5733,48.0254,47.3718,47.533,564400.0],["2016-09-27",51.5306,52.8154,50.7203,52.2066,1589400.0],["2016-09-28",52.4617,53.1825,51.5485,51.7052,1045200.0],["2016-09-29",51.7634,51.7902,50.4383,50.7875,949400.0],["2016-09-30",51.2038,51.5709,50.5413,51.0829,469800.0],["2016-10-03",51.0829,51.168,49.8295,49.9772,644200.0],["2016-10-04",49.8832,50.7158,49.8832,50.1742,647600.0],["2016-10-05",50.0488,50.886,50.0399,50.1428,611000.0],["2016-10-06",49.9503,50.4965,49.4221,50.4428,661600.0],["2016-10-07",50.3622,50.6487,49.2923,49.5609,527600.0],["2016-10-10",49.5609,50.7606,49.543,49.6012,450600.0],["2016-10-11",49.449,49.449,48.1463,48.3611,480000.0],["2016-10-12",48.3881,48.4195,47.7195,47.8362,436600.0],["2016-10-13",47.4233,47.9304,46.7727,47.5894,571000.0],["2016-10-14",47.8092,48.2265,47.0105,47.0464,449400.0],["2016-10-17",47.0464,47.4458,46.7144,46.7682,475800.0],["2016-10-18",47.2887,47.3426,46.8849,46.9836,318200.0],["2016-10-19",47.1855,47.4323,46.8804,46.9881,311000.0],["2016-10-20",47.015,47.2843,46.6381,47.024,262000.0],["2016-10-21",46.6022,47.0285,46.3689,46.9747,253200.0],["2016-10-24",47.558,47.558,46.7952,47.1272,443800.0],["2016-10-25",47.0913,47.3291,46.4541,46.683,383400.0],["2016-10-26",46.4945,46.849,46.2074,46.2477,399600.0],["2016-10-27",46.517,46.665,45.8305,46.0458,316000.0],["2016-10-28",45.9112,46.342,45.6958,45.7183,311200.0],["2016-10-31",45.7587,46.167,45.4715,46.0099,382800.0],["2016-11-01",46.0727,46.2118,45.1619,45.3503,379000.0],["2016-11-02",45.3414,45.8529,45.117,45.3638,512600.0],["2016-11-03",45.3638,45.5702,45.1125,45.1798,277200.0],["2016-11-04",45.3414,45.7811,44.8972,45.1664,336000.0],["2016-11-07",46.149,46.9791,45.7497,46.6561,635800.0],["2016-11-08",46.4721,46.6202,45.7542,45.8619,304600.0],["2016-11-09",45.3189,46.8849,45.2875,46.8849,405600.0],["2016-11-10",47.4099,47.9259,46.9118,47.3336,425400.0],["2016-11-11",47.3785,49.115,47.3785,49.0521,485600.0],["2016-11-14",49.465,50.3668,49.4111,49.8374,535000.0],["2016-11-15",49.963,50.7841,49.5053,50.6316,380400.0],["2016-11-16",50.5912,50.9187,49.9361,50.829,320200.0],["2016-11-17",51.013,51.2059,50.4296,51.0713,231200.0],["2016-11-18",51.17,51.6546,50.7841,51.6053,244200.0],["2016-11-21",51.6008,51.8879,51.1386,51.6681,194000.0],["2016-11-22",51.9866,52.6597,51.5335,52.6148,411200.0],["2016-11-23",52.3905,52.7853,52.2783,52.745,173200.0],["2016-11-25",52.5789,53.2654,52.3366,53.2654,87400.0],["2016-11-28",53.1757,53.2699,52.7494,52.9738,218600.0],["2016-11-29",53.1039,53.2609,52.5071,52.6417,313800.0],["2016-11-30",52.9873,53.0635,52.3456,52.4578,291600.0],["2016-12-01",52.4757,52.9379,52.1975,52.7225,242400.0],["2016-12-02",52.8033,53.3687,52.3277,53.2744,238000.0],["2016-12-05",53.5436,54.7103,53.3372,54.6071,350600.0],["2016-12-06",54.8763,55.2801,54.3648,55.0423,267800.0],["2016-12-07",55.1635,55.8814,54.809,55.8051,232800.0],["2016-12-08",55.8634,56.9403,55.5987,56.891,331800.0],["2016-12-09",57.2454,57.2454,56.2852,56.7698,228000.0],["2016-12-12",56.4243,56.9089,55.8275,56.2942,266200.0],["2016-12-13",56.5903,57.2499,56.3705,57.1467,270600.0],["2016-12-14",57.4608,57.4608,55.9397,56.2762,297400.0],["2016-12-15",56.4198,56.8999,55.9577,56.4602,270000.0],["2016-12-16",56.8057,56.9358,55.657,55.7468,723400.0],["2016-12-19",55.7243,56.375,55.2981,55.8904,548800.0],["2016-12-20",56.2269,56.5096,55.0692,55.9083,404000.0],["2016-12-21",55.8141,56.1416,55.4058,55.4641,316600.0],["2016-12-22",55.4641,55.5852,54.4366,54.9346,326600.0],["2016-12-23",55.0603,55.3788,54.6564,55.0423,256400.0],["2016-12-27",54.966,55.9801,54.966,55.5538,471400.0],["2016-12-28",55.5449,55.5897,54.5128,54.7237,227800.0],["2016-12-29",54.8,55.1231,54.5398,55.1051,288000.0],["2016-12-30",55.1949,55.2128,54.1718,54.3019,453200.0],["2017-01-03",54.7955,55.1455,53.7904,54.4007,360000.0],["2017-01-04",54.4411,55.7019,54.3513,55.4282,601200.0],["2017-01-05",55.4282,55.8634,54.8494,55.3295,443800.0],["2017-01-06",55.5404,55.5404,54.5039,54.5936,422200.0],["2017-01-09",54.4366,54.6071,53.952,54.1135,467800.0],["2017-01-10",54.293,55.2577,53.584,54.8045,883200.0],["2017-01-11",55.434,58.1092,54.5347,57.4168,1266200.0],["2017-01-12",57.2055,57.5292,54.7281,56.0679,1267000.0],["2017-01-13",56.3782,57.1335,56.3197,56.4141,417200.0],["2017-01-17",56.4546,56.4546,54.9664,55.1013,381600.0],["2017-01-18",55.362,55.5509,54.8315,55.1552,383800.0],["2017-01-19",55.362,55.7757,54.0851,54.2245,323400.0],["2017-01-20",54.2245,54.8809,54.184,54.5033,579400.0],["2017-01-23",54.4358,54.6876,53.4017,53.9907,272800.0],["2017-01-24",54.2515,54.9709,54.1885,54.6561,263800.0],["2017-01-25",55.371,55.371,54.6292,54.7281,295800.0],["2017-01-26",54.3234,54.7595,53.9412,54.1031,362200.0],["2017-01-27",54.1031,54.3504,53.8423,54.0087,358000.0],["2017-01-30",53.6984,53.8738,52.9835,53.7973,304000.0],["2017-01-31",53.658,54.2515,53.2443,54.0356,315800.0],["2017-02-01",54.5752,54.5797,53.1454,53.1904,335600.0],["2017-02-02",53.1229,53.8018,52.8981,53.4152,501400.0],["2017-02-03",53.7884,54.5033,53.6849,54.1256,213400.0],["2017-02-06",53.9053,53.9188,53.1004,53.3298,213000.0],["2017-02-07",53.2713,53.4601,52.5924,52.9476,292200.0],["2017-02-08",52.6823,53.5815,52.6148,52.7407,409000.0],["2017-02-09",52.9521,53.8648,52.9521,53.6175,354600.0],["2017-02-10",53.9547,53.9997,53.1499,53.1679,782400.0],["2017-02-13",53.5725,53.8513,53.2083,53.6625,250800.0],["2017-02-14",53.5006,53.8558,52.9251,53.7254,251400.0],["2017-02-15",53.4017,53.7883,53.1499,53.658,136800.0],["2017-02-16",53.7929,53.7929,52.8397,53.3252,256600.0],["2017-02-17",53.3117,53.4556,52.7317,53.2218,257800.0],["2017-02-21",53.3747,53.9008,53.2533,53.7164,448800.0],["2017-02-22",53.64,53.9727,53.5276,53.8738,214000.0],["2017-02-23",54.0671,54.0671,52.9386,53.4286,254400.0],["2017-02-24",53.1004,53.55,52.8486,53.5455,218800.0],["2017-02-27",53.4511,53.8288,52.988,53.4466,237800.0],["2017-02-28",53.2713,53.2803,52.4665,52.5699,293000.0],["2017-03-01",53.1679,54.3908,52.8621,54.0761,384800.0],["2017-03-02",53.8333,53.9098,53.2758,53.3837,204200.0],["2017-03-03",53.3972,53.6535,52.7407,53.2578,270800.0],["2017-03-06",52.961,53.2533,52.4934,53.069,191800.0],["2017-03-07",53.069,53.0824,52.4844,52.7812,164400.0],["2017-03-08",53.06,53.06,52.2416,52.3496,186600.0],["2017-03-09",52.2372,53.006,52.1113,52.2462,218800.0],["2017-03-10",52.5339,53.078,52.1338,52.5834,203400.0],["2017-03-13",52.4889,52.8531,52.3406,52.7947,158200.0],["2017-03-14",52.462,52.8891,52.0753,52.7093,240600.0],["2017-03-15",52.9341,54.0132,52.8801,53.8468,318200.0],["2017-03-16",54.175,54.746,53.5815,53.7524,310600.0],["2017-03-17",53.9097,54.0491,52.9341,53.9097,537000.0],["2017-03-20",53.9502,54.0446,53.2938,53.4107,209200.0],["2017-03-21",53.7839,53.8693,51.7336,51.9359,322600.0],["2017-03-22",51.7696,52.2821,51.3829,51.8865,312000.0],["2017-03-23",51.801,52.8576,51.3784,52.5969,287600.0],["2017-03-24",52.8756,53.1499,52.3226,52.5789,268000.0],["2017-03-27",52.1562,53.3567,52.0213,53.1993,409800.0],["2017-03-28",53.0555,53.0555,49.0089,50.5331,1148400.0],["2017-03-29",50.5466,50.5466,49.7462,50.1284,433200.0],["2017-03-30",50.061,50.6994,49.8362,49.9801,389400.0],["2017-03-31",50.025,50.5736,49.8452,50.3308,477600.0],["2017-04-03",50.3802,50.5241,49.3191,49.6923,343200.0],["2017-04-04",49.6249,50.2813,48.9549,49.4045,348400.0],["2017-04-05",49.7148,50.0565,47.4711,47.5431,673400.0],["2017-04-06",47.4397,47.4397,46.1897,46.518,610600.0],["2017-04-07",46.3381,47.1159,46.3066,46.9766,584400.0],["2017-04-10",46.9091,47.4981,46.473,46.4775,432000.0],["2017-04-11",46.3783,46.8155,45.7383,46.6488,817400.0],["2017-04-12",48.1451,49.2088,46.5316,46.8741,1047600.0],["2017-04-13",46.9282,47.9333,46.8741,47.6223,854000.0],["2017-04-17",47.9558,48.2848,47.4826,48.0956,466000.0],["2017-04-18",48.0009,48.2848,47.6043,48.046,445400.0],["2017-04-19",48.1767,48.4246,47.7079,47.8657,638600.0],["2017-04-20",48.0415,48.6004,47.717,48.5057,412200.0],["2017-04-21",48.4967,48.5102,48.0144,48.0956,379400.0],["2017-04-24",48.8302,49.3801,48.6499,49.2764,345600.0],["2017-04-25",49.7361,50.0246,49.5468,49.6009,337400.0],["2017-04-26",49.6009,50.304,49.4747,49.7812,400200.0],["2017-04-27",49.8623,50.1553,49.2358,49.3891,269600.0],["2017-04-28",49.3666,49.4342,48.6815,48.8708,464600.0],["2017-05-01",48.9384,49.6099,48.5598,49.2989,357000.0],["2017-05-02",49.2854,49.4883,48.6274,48.7987,233200.0],["2017-05-03",48.4291,49.1322,48.3254,48.7491,375400.0],["2017-05-04",48.7942,49.0511,48.6048,48.7311,275400.0],["2017-05-05",48.9294,49.2043,48.357,49.1592,186000.0],["2017-05-08",49.042,50.0201,49.024,49.0646,270000.0],["2017-05-09",48.9835,49.6099,48.6409,48.8482,283800.0],["2017-05-10",48.6634,49.344,48.5327,49.2854,239600.0],["2017-05-11",48.9699,49.8849,48.7581,49.2404,399600.0],["2017-05-12",49.0646,49.1727,48.677,49.0375,288800.0],["2017-05-15",49.3846,49.8218,49.1142,49.5423,289000.0],["2017-05-16",49.7226,49.7226,49.1142,49.5288,250200.0],["2017-05-17",49.5288,49.5288,47.7395,47.753,341000.0],["2017-05-18",47.6493,48.1091,47.3023,47.451,418600.0],["2017-05-19",48.9023,49.7542,48.393,49.0736,469000.0],["2017-05-22",49.1277,49.7587,48.9519,49.6235,342200.0],["2017-05-23",49.7136,49.8083,49.0105,49.5288,227800.0],["2017-05-24",49.655,50.1914,49.5198,50.0652,506400.0],["2017-05-25",50.2545,51.1829,49.8263,50.9215,369200.0],["2017-05-26",50.8764,50.8764,49.8308,49.9795,352600.0],["2017-05-30",49.8623,50.4257,49.4387,50.0561,183200.0],["2017-05-31",50.3266,50.3266,49.335,50.1463,290600.0],["2017-06-01",50.2725,51.1694,49.5829,51.1378,445200.0],["2017-06-02",51.3091,51.4939,50.7097,50.7953,283400.0],["2017-06-05",50.7142,50.9531,50.0111,50.0381,243400.0],["2017-06-06",49.8263,51.7283,48.7806,51.6427,658200.0],["2017-06-07",51.5886,52.0934,51.3542,51.7283,454200.0],["2017-06-08",51.7463,53.5086,51.6742,53.4365,396800.0],["2017-06-09",53.7655,54.5227,53.13,53.8151,674200.0],["2017-06-12",53.7024,53.8962,52.5801,52.9091,561200.0],["2017-06-13",53.1616,53.4771,52.3322,52.8776,438400.0],["2017-06-14",52.6162,53.4545,52.3548,53.2562,477200.0],["2017-06-15",52.7289,53.5447,52.7289,53.4725,333600.0],["2017-06-16",53.2201,53.4365,52.4134,53.2968,654000.0],["2017-06-19",53.414,54.1937,53.0985,53.9864,507800.0],["2017-06-20",53.8692,54.41,53.3869,54.099,371400.0],["2017-06-21",54.1757,54.4641,53.8421,54.2343,330800.0],["2017-06-22",54.1982,55.3115,54.1261,54.9148,1261200.0],["2017-06-23",55.1176,58.2501,54.1847,57.858,1974600.0],["2017-06-26",58.3988,59.2011,56.8709,56.9115,715800.0],["2017-06-27",56.7898,56.7898,54.5272,54.5633,679200.0],["2017-06-28",55.1672,55.352,54.6264,55.1988,502000.0],["2017-06-29",55.3836,55.4557,53.7204,54.2162,426200.0],["2017-06-30",54.3559,54.5948,53.7565,54.0675,384400.0],["2017-07-03",54.1396,54.4912,53.761,53.8061,192000.0],["2017-07-05",53.8061,53.9683,53.4095,53.7971,403800.0],["2017-07-06",53.2968,53.7114,52.9092,53.0984,356800.0],["2017-07-07",53.3283,54.5993,53.3013,54.401,383000.0],["2017-07-10",54.401,54.4821,53.2787,53.5131,571600.0],["2017-07-11",53.6348,54.2523,53.2833,53.7475,480200.0],["2017-07-12",54.2172,54.7502,53.6436,54.0682,596400.0],["2017-07-13",54.1088,54.4385,53.4946,54.2127,336400.0],["2017-07-14",54.1585,54.9308,54.023,54.5334,422400.0],["2017-07-17",54.565,54.7863,54.0772,54.6644,414600.0],["2017-07-18",54.6192,54.7592,53.8107,54.2217,469800.0],["2017-07-19",54.5514,54.9082,54.425,54.7863,430000.0],["2017-07-20",54.8992,55.0663,54.3979,54.7411,501200.0],["2017-07-21",54.854,55.0302,54.0185,54.1178,346800.0],["2017-07-24",54.1856,54.574,53.9372,54.3888,305000.0],["2017-07-25",54.6147,54.7863,54.1269,54.6689,426800.0],["2017-07-26",54.7502,54.976,54.1901,54.6102,249200.0],["2017-07-27",54.845,54.9715,53.6978,54.3753,348000.0],["2017-07-28",54.1585,54.443,53.7475,54.2217,341600.0],["2017-07-31",54.154,54.2037,53.4133,53.7113,441000.0],["2017-08-01",54.0636,54.4611,53.3365,54.1675,469600.0],["2017-08-02",54.2353,54.6598,53.481,53.5352,547200.0],["2017-08-03",53.8559,53.9507,53.1287,53.3139,505800.0],["2017-08-04",53.5759,53.9688,53.2145,53.4042,231200.0],["2017-08-07",53.4494,54.0907,53.2416,53.9959,290400.0],["2017-08-08",53.9146,54.556,53.5081,53.8197,204400.0],["2017-08-09",53.5533,53.9372,52.9209,53.63,241400.0],["2017-08-10",53.219,53.4358,52.5686,52.5777,239200.0],["2017-08-11",52.4648,52.6545,52.0176,52.5235,249200.0],["2017-08-14",53.0022,53.5939,52.6319,53.2642,244600.0],["2017-08-15",53.6572,53.7249,52.9209,53.0339,143000.0],["2017-08-16",53.1558,54.0049,53.07,53.3997,182400.0],["2017-08-17",53.2507,53.2687,52.0402,52.0447,232800.0],["2017-08-18",51.6111,52.1576,51.6021,51.6698,182600.0],["2017-08-21",51.5253,51.5253,50.9607,51.3989,306000.0],["2017-08-22",51.5615,52.4106,51.5615,52.1125,194000.0],["2017-08-23",51.7963,52.2435,51.164,51.5208,208400.0],["2017-08-24",51.8234,52.1531,51.3085,51.9499,270000.0],["2017-08-25",52.4422,53.1648,52.4196,52.5867,272600.0],["2017-08-28",52.7132,53.0113,52.3338,52.5958,126800.0],["2017-08-29",52.3925,52.93,52.1034,52.6771,143600.0],["2017-08-30",52.5732,53.4675,52.528,53.3274,233800.0],["2017-08-31",53.4584,54.1991,53.2416,54.023,242800.0],["2017-09-01",52.2073,52.6183,51.2272,51.8866,483200.0],["2017-09-05",51.6834,51.7692,50.5904,50.8885,699400.0],["2017-09-06",50.9788,51.0375,50.4052,50.5769,734800.0],["2017-09-07",50.7304,50.7304,49.7774,50.1478,263400.0],["2017-09-08",50.0574,50.4594,49.6916,50.2923,297400.0],["2017-09-11",50.7259,51.8369,50.4504,51.4576,339000.0],["2017-09-12",51.584,52.108,51.2769,51.9725,248800.0],["2017-09-13",51.8686,52.257,51.4756,51.986,190400.0],["2017-09-14",52.0763,52.2796,51.7512,52.1983,217200.0],["2017-09-15",52.2706,52.6138,52.0267,52.4603,582400.0],["2017-09-18",53.0565,53.3636,52.6816,52.8577,492800.0],["2017-09-19",53.0203,53.8197,52.7945,52.9074,467400.0],["2017-09-20",53.1332,53.1332,51.4892,51.8821,395200.0],["2017-09-21",51.8008,52.0447,51.3221,51.855,315000.0],["2017-09-22",51.7331,52.5461,51.5027,52.4377,363200.0],["2017-09-25",52.5551,52.9345,51.9499,52.6183,796600.0],["2017-09-26",56.9091,58.2099,54.976,56.7781,1775000.0],["2017-09-27",57.2252,57.5459,55.807,56.7736,878800.0],["2017-09-28",56.2948,57.9027,56.2903,57.3111,605200.0],["2017-09-29",57.144,57.7356,56.9497,57.1394,408600.0],["2017-10-02",57.4014,57.8531,57.1891,57.7718,355000.0],["2017-10-03",58.106,58.4493,57.9028,58.115,549000.0],["2017-10-04",58.3363,58.6615,57.704,58.1376,571400.0],["2017-10-05",58.3905,59.2848,57.8847,58.8738,405400.0],["2017-10-06",58.526,58.8603,58.2234,58.6886,364800.0],["2017-10-09",58.7383,59.2261,58.4989,58.9506,251400.0],["2017-10-10",58.8828,59.5513,58.6841,59.1087,348000.0],["2017-10-11",59.199,60.0933,59.0771,59.9759,569200.0],["2017-10-12",59.822,60.3244,59.8129,60.0393,318200.0],["2017-10-13",60.252,60.4059,59.8853,60.1072,273000.0],["2017-10-16",60.4738,60.8903,59.7133,59.9397,467800.0],["2017-10-17",59.9397,60.3697,59.2787,59.4145,290600.0],["2017-10-18",59.6861,60.0166,59.3602,59.7948,467200.0],["2017-10-19",59.6047,59.6047,58.5952,59.1294,213000.0],["2017-10-20",59.6318,59.7812,59.2516,59.4417,214400.0],["2017-10-23",59.3104,59.5911,58.5544,59.324,328800.0],["2017-10-24",59.6228,60.2746,59.3828,59.7631,286600.0],["2017-10-25",59.4915,59.7088,58.8306,59.6137,251000.0],["2017-10-26",59.7722,60.501,59.5187,60.4331,323000.0],["2017-10-27",60.4738,60.9808,60.2701,60.7002,503600.0],["2017-10-30",60.6323,61.094,60.3335,60.664,513600.0],["2017-10-31",61.0397,61.5059,60.175,61.0578,478000.0],["2017-11-01",61.3475,61.3475,60.0076,60.1072,454400.0],["2017-11-02",60.1524,60.1524,58.9936,59.9442,315800.0],["2017-11-03",60.0709,60.1705,58.7219,58.8577,368200.0],["2017-11-06",58.7038,59.2652,58.4367,58.7989,337400.0],["2017-11-07",58.8306,59.5413,57.9931,58.5952,341600.0],["2017-11-08",58.5137,58.731,57.8483,58.6541,229200.0],["2017-11-09",58.0882,59.1248,58.0112,58.9709,472000.0],["2017-11-10",58.74,59.8672,58.74,59.0117,547400.0],["2017-11-13",58.645,59.4326,58.3009,59.1112,278000.0],["2017-11-14",58.7898,58.8849,57.7396,58.4684,152200.0],["2017-11-15",58.1334,58.8351,57.7487,58.1923,742600.0],["2017-11-16",58.482,59.7993,58.482,59.6726,447600.0],["2017-11-17",59.324,60.0302,59.0796,59.5277,401200.0],["2017-11-20",59.6318,59.6952,58.6857,59.5866,273200.0],["2017-11-21",59.7541,60.1796,59.4191,60.0528,357600.0],["2017-11-22",60.1479,60.1479,59.4779,59.4779,177400.0],["2017-11-24",59.5866,59.6726,58.9709,59.5232,92800.0],["2017-11-27",59.3919,60.1524,58.9302,59.8853,277200.0],["2017-11-28",60.175,62.2166,59.9306,62.1668,382800.0],["2017-11-29",62.0808,62.3796,61.3565,61.7323,267800.0],["2017-11-30",62.185,62.3027,61.3339,61.6553,612000.0],["2017-12-01",61.4788,61.4788,58.8804,60.75,283800.0],["2017-12-04",61.3928,61.3928,59.6092,59.7948,559200.0],["2017-12-05",59.822,60.7137,59.6364,60.0574,242400.0],["2017-12-06",59.573,59.8808,59.0841,59.1565,240000.0],["2017-12-07",59.5187,60.0302,59.0026,59.1746,505200.0],["2017-12-08",59.5277,59.8265,59.1927,59.496,254400.0],["2017-12-11",59.5413,60.0257,59.2606,60.0257,349600.0],["2017-12-12",60.3244,60.3697,59.8129,60.0211,421400.0],["2017-12-13",59.9442,60.8133,59.1701,60.4467,217000.0],["2017-12-14",60.5146,60.5146,59.2606,59.324,200200.0],["2017-12-15",59.5458,60.8269,58.8668,60.2113,556400.0],["2017-12-18",60.8088,61.7685,60.1524,61.7232,216600.0],["2017-12-19",61.6915,62.3751,61.2705,62.1125,365600.0],["2017-12-20",62.2574,62.5064,61.4154,62.0084,154000.0],["2017-12-21",62.1171,62.3298,61.7413,61.9722,139200.0],["2017-12-22",62.1397,62.1533,61.0351,61.8409,114600.0],["2017-12-26",61.6101,61.8455,61.0804,61.506,206000.0],["2017-12-27",61.4018,61.7368,61.0035,61.429,202200.0],["2017-12-28",61.5512,61.945,61.18,61.9314,183000.0],["2017-12-29",61.9858,62.3343,61.5286,61.5421,195400.0],["2018-01-02",61.85,62.6422,61.438,62.1125,598400.0],["2018-01-03",61.9269,62.6693,61.8228,62.5652,526800.0],["2018-01-04",62.8459,64.2537,62.7055,63.4932,482000.0],["2018-01-05",63.6426,64.0455,62.6693,62.9409,291400.0],["2018-01-08",63.0088,63.6924,62.2529,63.4615,302000.0],["2018-01-09",63.4615,63.955,63.2216,63.6924,742600.0],["2018-01-10",61.5648,62.0175,59.2289,59.659,1033400.0],["2018-01-11",60.0211,61.9586,60.0211,61.9496,918800.0],["2018-01-12",62.0582,62.615,61.0216,62.4566,510600.0],["2018-01-16",62.9545,63.122,61.3611,61.4471,429000.0],["2018-01-17",62.0401,62.28,60.7092,60.9763,912200.0],["2018-01-18",61.0262,61.3349,60.3046,60.6405,522200.0],["2018-01-19",60.5406,61.7615,60.5224,61.3621,329400.0],["2018-01-22",61.5255,61.6208,59.5739,59.8144,1205600.0],["2018-01-23",59.8689,59.946,57.9672,58.1033,536000.0],["2018-01-24",58.412,58.4392,56.7554,56.9369,668200.0],["2018-01-25",57.3363,57.5406,55.6752,55.9838,572800.0],["2018-01-26",56.2062,56.2062,55.1759,55.8386,743200.0],["2018-01-29",55.7932,55.893,55.2985,55.421,464400.0],["2018-01-30",55.0806,56.0111,55.0171,55.2123,735200.0],["2018-01-31",56.5466,57.1775,55.6253,55.7024,705400.0],["2018-02-01",55.3711,55.7887,54.6495,55.7614,793800.0],["2018-02-02",55.3303,55.648,54.2455,54.3499,660400.0],["2018-02-05",53.7917,54.7902,51.477,51.4951,639000.0],["2018-02-06",50.3151,52.7886,50.3151,52.2758,1053800.0],["2018-02-07",52.1305,52.8567,52.0035,52.4255,436600.0],["2018-02-08",52.3665,52.9429,51.0821,51.0821,763000.0],["2018-02-09",51.6631,51.7584,49.9021,51.2546,415200.0],["2018-02-12",51.3907,53.129,51.1638,52.6389,694200.0],["2018-02-13",52.2667,52.657,51.7811,52.3348,631600.0],["2018-02-14",51.8128,53.769,51.8128,53.5557,261600.0],["2018-02-15",53.9914,55.0625,53.4785,54.9763,331000.0],["2018-02-16",54.8129,55.1714,54.5723,54.7493,299200.0],["2018-02-20",54.3181,55.6661,54.3181,54.9626,235400.0],["2018-02-21",55.0716,55.9203,55.0716,55.3257,439000.0],["2018-02-22",55.5935,57.0731,54.9944,56.1881,506600.0],["2018-02-23",56.5421,57.2002,56.2924,56.8689,300000.0],["2018-02-26",57.0504,58.0534,56.9869,57.8855,312800.0],["2018-02-27",57.9536,58.5527,56.828,56.8734,236800.0],["2018-02-28",56.9868,57.2501,56.12,56.12,628000.0],["2018-03-01",56.1971,56.8371,55.185,55.3847,731000.0],["2018-03-02",54.9717,56.5103,54.6177,56.3605,314000.0],["2018-03-05",56.0791,56.6283,55.5345,56.3605,644200.0],["2018-03-06",56.7418,57.1911,55.8204,57.1139,906400.0],["2018-03-07",56.4377,58.117,56.4377,57.6586,370600.0],["2018-03-08",57.7085,58.2395,51.8174,52.4255,1504200.0],["2018-03-09",52.6979,55.421,52.6979,55.3393,1188800.0],["2018-03-12",55.2395,56.1245,54.5042,55.657,654000.0],["2018-03-13",56.0746,57.0232,55.8431,55.9793,406600.0],["2018-03-14",56.3378,56.651,55.4119,55.8885,195600.0],["2018-03-15",56.0111,56.7372,55.7523,56.1154,221200.0],["2018-03-16",56.1971,57.6359,56.1971,57.2728,692400.0],["2018-03-19",56.9097,56.9142,54.4271,54.9944,433800.0],["2018-03-20",55.1805,55.6933,54.89,55.2168,266800.0],["2018-03-21",55.0715,56.2652,54.8128,55.6207,251200.0],["2018-03-22",54.9989,55.3212,53.5783,53.6147,293200.0],["2018-03-23",53.769,53.769,51.6131,51.6404,382200.0],["2018-03-26",52.5844,52.9202,51.1411,52.7705,449200.0],["2018-03-27",52.952,53.5647,51.7992,52.1532,481600.0],["2018-03-28",52.3711,52.6207,51.4679,51.9399,318200.0],["2018-03-29",52.3302,54.3771,52.3302,53.7372,1075400.0],["2018-04-02",46.7523,47.0337,43.5979,43.9338,2343200.0],["2018-04-03",44.1017,45.0185,43.8294,44.4603,1022400.0],["2018-04-04",43.8339,45.3635,43.5752,45.2273,974200.0],["2018-04-05",45.4497,45.4542,44.1607,44.4194,956800.0],["2018-04-06",43.8703,44.601,42.8128,43.2575,820600.0],["2018-04-09",43.6615,44.8007,42.604,43.7795,748000.0],["2018-04-10",44.8234,46.4618,44.5692,46.0442,729200.0],["2018-04-11",45.84,47.011,45.7583,46.8204,532400.0],["2018-04-12",47.1164,47.7904,46.3558,47.3896,448400.0],["2018-04-13",47.8177,47.9179,46.7111,46.9843,839200.0],["2018-04-16",47.335,47.6993,46.702,47.1209,416400.0],["2018-04-17",47.2667,47.6492,46.7748,47.2985,549200.0],["2018-04-18",47.4716,47.9316,46.8477,47.4488,1021000.0],["2018-04-19",47.1346,47.5444,46.875,47.2849,483800.0],["2018-04-20",47.1255,47.549,46.7384,47.1346,279200.0],["2018-04-23",47.4397,47.9999,46.9069,47.2211,285400.0],["2018-04-24",47.5718,48.0317,46.2557,46.752,301400.0],["2018-04-25",46.7839,47.4078,46.456,46.7566,414200.0],["2018-04-26",46.8477,46.8887,45.8594,45.9961,556200.0],["2018-04-27",45.7092,46.1464,45.2583,45.4359,644200.0],["2018-04-30",46.3968,46.8978,45.6181,45.6181,871600.0],["2018-05-01",45.5407,47.2166,45.2993,47.0845,392800.0],["2018-05-02",47.1255,48.2549,46.9797,47.1847,728200.0],["2018-05-03",47.089,47.8222,46.4333,47.0116,310400.0],["2018-05-04",46.752,48.56,46.7384,48.2412,262400.0],["2018-05-07",48.5099,48.5099,47.9406,48.0499,442200.0],["2018-05-08",48.6739,49.3843,48.2412,49.3479,512000.0],["2018-05-09",49.6166,49.6166,49.0974,49.275,519600.0],["2018-05-10",49.3706,50.0128,49.316,49.8716,459200.0],["2018-05-11",49.8716,50.1221,49.5574,50.0947,458200.0],["2018-05-14",50.1585,50.7323,50.0264,50.1494,545000.0],["2018-05-15",49.8625,49.9945,49.4708,49.9126,349400.0],["2018-05-16",50.1038,51.2833,50.0036,50.9236,450000.0],["2018-05-17",50.7369,50.7505,49.9262,50.2131,507400.0],["2018-05-18",50.4135,50.5274,49.6849,49.694,536600.0],["2018-05-21",50.0719,50.3907,49.7213,50.0492,630000.0],["2018-05-22",50.1221,50.2769,49.571,49.5938,203800.0],["2018-05-23",49.3524,49.4253,48.815,49.1065,197000.0],["2018-05-24",48.856,49.5027,48.815,49.1247,260800.0],["2018-05-25",49.0154,49.571,48.9926,49.2295,192000.0],["2018-05-29",48.7558,49.4025,48.519,49.0837,229400.0],["2018-05-30",49.4526,50.2177,49.4526,49.7714,330200.0],["2018-05-31",50.1721,50.3042,48.6283,48.6465,286800.0],["2018-06-01",49.0291,49.5756,48.7604,49.3524,293400.0],["2018-06-04",49.6348,49.9444,49.3661,49.8488,193000.0],["2018-06-05",49.8215,50.6959,49.694,50.6093,222000.0],["2018-06-06",50.5228,50.9281,50.0401,50.9145,225800.0],["2018-06-07",51.0465,51.1194,50.3361,50.6959,160800.0],["2018-06-08",50.6093,51.1558,50.2405,51.1285,275000.0],["2018-06-11",51.0055,51.4609,51.001,51.2378,245600.0],["2018-06-12",51.2105,51.5293,50.6002,51.0192,313000.0],["2018-06-13",51.0875,51.8526,50.8598,51.5201,724600.0],["2018-06-14",51.675,52.39,51.4564,52.2943,356600.0],["2018-06-15",52.2215,53.0412,51.47,52.9592,753400.0],["2018-06-18",52.522,52.7361,51.9892,52.226,325000.0],["2018-06-19",51.6841,51.757,50.1175,51.634,334800.0],["2018-06-20",51.7205,52.1441,51.0921,51.5019,339800.0],["2018-06-21",51.5748,51.6295,50.7369,50.9964,413200.0],["2018-06-22",51.338,51.338,50.1858,50.2905,822200.0],["2018-06-25",50.2359,50.3999,48.2686,48.8469,856000.0],["2018-06-26",49.1019,50.3133,48.9289,49.9399,711400.0],["2018-06-27",50.0446,50.8871,48.9289,48.979,515600.0],["2018-06-28",48.8333,50.2723,48.4553,48.6101,1271200.0],["2018-06-29",47.1847,47.1847,43.7418,43.9513,2978600.0],["2018-07-02",43.6234,45.8594,43.4868,45.2993,1316800.0],["2018-07-03",45.691,45.7137,44.6208,45.0853,778800.0],["2018-07-05",45.1718,46.9524,45.0853,46.793,1021600.0],["2018-07-06",46.7429,47.6993,46.7293,47.0572,662200.0],["2018-07-09",47.0435,47.4853,46.7703,47.3259,576400.0],["2018-07-10",47.1255,47.335,46.0735,46.6701,588800.0],["2018-07-11",46.2693,46.6746,45.8093,45.9004,570400.0],["2018-07-12",46.2615,46.4488,45.384,46.1564,546200.0],["2018-07-13",46.0558,46.4717,45.7268,45.9141,428400.0],["2018-07-16",45.8867,46.0695,44.7899,45.0596,524000.0],["2018-07-17",44.959,45.4709,44.895,45.0824,458200.0],["2018-07-18",45.3246,45.7588,44.9727,45.5348,1003200.0],["2018-07-19",45.5211,46.1152,45.5211,46.0192,727400.0],["2018-07-20",45.9735,45.9918,44.9225,45.0596,404800.0],["2018-07-23",44.9636,45.1144,44.4061,44.9636,535400.0],["2018-07-24",45.2606,45.3429,43.7434,43.9536,544200.0],["2018-07-25",44.0816,44.0816,43.2499,43.844,554600.0],["2018-07-26",43.7617,44.3786,43.7617,44.141,475400.0],["2018-07-27",44.0953,44.3512,42.9803,43.1356,542800.0],["2018-07-30",43.1356,43.8622,43.0305,43.62,948200.0],["2018-07-31",43.8394,44.4929,43.4418,44.0862,880400.0],["2018-08-01",44.0862,44.0862,43.3138,43.3138,494800.0],["2018-08-02",42.9848,44.566,42.962,44.4563,473000.0],["2018-08-03",44.4746,44.7168,43.4144,43.7845,425600.0],["2018-08-06",43.7389,43.9628,43.3778,43.9262,295000.0],["2018-08-07",43.9811,44.4289,43.7571,44.2141,848600.0],["2018-08-08",44.2278,44.47,43.5698,44.301,461400.0],["2018-08-09",44.3741,44.7534,44.1547,44.237,256600.0],["2018-08-10",43.9034,43.9034,43.0762,43.3367,620000.0],["2018-08-13",43.3047,43.6018,42.866,42.9163,293800.0],["2018-08-14",43.2453,43.9765,43.0762,43.6337,443600.0],["2018-08-15",43.5332,43.6749,42.898,43.1722,426000.0],["2018-08-16",43.4784,44.4243,43.2042,44.0999,569200.0],["2018-08-17",43.9811,44.6117,43.8668,44.47,560200.0],["2018-08-20",44.534,44.7351,43.8988,43.9811,282200.0],["2018-08-21",44.0999,44.6803,44.0268,44.47,454200.0],["2018-08-22",44.3009,44.3786,43.8668,44.1776,359800.0],["2018-08-23",44.141,44.3147,43.5972,44.0542,273000.0],["2018-08-24",44.1044,44.1867,43.7571,44.1319,372600.0],["2018-08-27",44.2324,44.9133,44.2324,44.6346,454800.0],["2018-08-28",44.8265,45.7176,44.6254,45.6537,702600.0],["2018-08-29",45.6537,46.1152,45.2606,45.9553,685600.0],["2018-08-30",45.7816,45.9096,44.4061,45.0002,905600.0],["2018-08-31",44.7305,44.7854,44.1913,44.3147,584600.0],["2018-09-04",44.0725,44.0725,42.9117,43.5789,451000.0],["2018-09-05",43.5515,44.1273,43.2179,43.6292,394400.0],["2018-09-06",43.716,43.8988,43.1768,43.355,512800.0],["2018-09-07",43.2956,43.9125,43.1722,43.588,506600.0],["2018-09-10",43.9674,43.9948,43.195,43.4647,424600.0],["2018-09-11",43.2636,43.5423,42.8523,43.3824,590000.0],["2018-09-12",43.2636,43.8074,43.0762,43.5058,360000.0],["2018-09-13",43.7846,44.0862,42.9528,43.4144,580800.0],["2018-09-14",43.4144,44.1182,43.1813,43.8485,826000.0],["2018-09-17",43.8805,44.0679,42.6375,42.6878,541600.0],["2018-09-18",42.6969,43.0716,42.1439,42.6786,526000.0],["2018-09-19",42.6786,42.8614,42.377,42.8523,431600.0],["2018-09-20",43.0762,43.4738,42.7792,43.1219,743800.0],["2018-09-21",43.1813,43.4053,42.4182,42.537,946400.0],["2018-09-24",42.4456,42.5141,41.4265,42.0663,610000.0],["2018-09-25",42.1257,42.1257,41.3625,41.6093,776600.0],["2018-09-26",41.5864,41.9291,39.9458,39.9869,778600.0],["2018-09-27",40.1789,40.3434,39.2238,39.274,876600.0],["2018-09-28",39.2009,39.2009,38.5931,38.7073,1037200.0],["2018-10-01",38.8901,39.0684,38.2138,38.8536,1165800.0],["2018-10-02",38.5703,39.3334,38.2458,38.2915,738800.0],["2018-10-03",38.3875,39.5071,37.2084,38.7988,1918000.0],["2018-10-04",38.8856,40.6176,37.8436,40.3891,3990600.0],["2018-10-05",40.5033,41.4128,39.9687,40.7364,2220800.0],["2018-10-08",40.6267,40.9832,37.8482,38.2595,1604800.0],["2018-10-09",38.2184,39.0501,37.5786,38.8125,1451400.0],["2018-10-10",38.4789,38.5931,36.267,36.3264,1926400.0],["2018-10-11",36.1887,36.2346,34.7933,34.8897,1636800.0],["2018-10-12",35.5323,35.5553,33.43,34.1645,1645400.0],["2018-10-15",34.0038,35.4589,34.0038,34.5179,1348400.0],["2018-10-16",34.7704,36.2438,34.4307,35.9546,1252600.0],["2018-10-17",35.8215,36.2989,35.5645,36.0602,1151800.0],["2018-10-18",35.8995,36.3861,35.413,35.6517,1069600.0],["2018-10-19",35.8031,36.2989,35.3258,36.0418,1285600.0],["2018-10-22",36.2622,37.2582,36.2622,36.914,1528200.0],["2018-10-23",36.5651,37.7953,36.3953,37.4556,1982200.0],["2018-10-24",37.5703,37.5795,35.2385,35.2385,1104000.0],["2018-10-25",35.5094,36.2897,35.0779,36.0143,938800.0],["2018-10-26",36.4274,36.4595,34.9769,35.4405,879400.0],["2018-10-29",36.1428,37.2628,34.2012,34.7566,1818400.0],["2018-10-30",34.7153,36.1153,34.6327,35.289,892800.0],["2018-10-31",35.8399,36.1658,35.3854,35.6241,1006400.0],["2018-11-01",35.9041,37.4281,35.6287,37.3087,694000.0],["2018-11-02",37.5795,38.0018,37.2444,37.5703,624800.0],["2018-11-05",37.5336,38.4241,36.7258,37.2628,750400.0],["2018-11-06",37.171,37.6805,36.611,36.8405,547000.0],["2018-11-07",37.0976,37.3225,36.1061,36.8864,588400.0],["2018-11-08",36.611,37.4326,36.4641,36.8864,502400.0],["2018-11-09",36.6523,37.249,35.8031,36.2346,630400.0],["2018-11-12",36.0556,36.2989,35.2707,35.514,824800.0],["2018-11-13",35.7894,36.5835,35.5415,35.5828,640800.0],["2018-11-14",36.0786,37.1572,34.5868,34.8759,544400.0],["2018-11-15",34.5959,36.0281,34.5959,36.0143,637800.0],["2018-11-16",35.569,36.3953,35.4176,36.1428,625600.0],["2018-11-19",36.0097,36.3631,35.0182,35.0871,653400.0],["2018-11-20",34.5913,34.9723,33.8891,33.9809,662600.0],["2018-11-21",34.1874,35.2982,34.1874,34.5776,438400.0],["2018-11-23",34.3022,35.4451,34.2333,34.9999,292000.0],["2018-11-26",35.4543,35.6884,34.6372,34.7061,606000.0],["2018-11-27",34.2746,34.5959,33.375,33.632,642200.0],["2018-11-28",33.8661,34.8989,32.971,34.8805,702800.0],["2018-11-29",35.2294,36.813,35.0687,36.4549,1173600.0],["2018-11-30",36.5376,37.1205,35.7113,37.0608,1211400.0],["2018-12-03",37.6989,38.369,37.1343,37.5933,1477000.0],["2018-12-04",37.35,37.5153,34.7933,35.2294,1084400.0],["2018-12-06",34.6281,36.0602,34.4261,35.4864,1602800.0],["2018-12-07",35.3258,35.6792,34.4261,34.6969,1164200.0],["2018-12-10",36.3402,37.1251,35.3441,36.7992,1350400.0],["2018-12-11",37.5336,37.9284,36.5467,36.8497,1265200.0],["2018-12-12",37.3362,38.5802,37.2261,38.0982,1678200.0],["2018-12-13",38.3553,38.7867,36.7074,36.8084,1343400.0],["2018-12-14",36.3769,37.3684,36.2989,36.6064,924200.0],["2018-12-17",36.6202,37.7861,36.3677,36.7303,1221400.0],["2018-12-18",37.1343,37.9008,36.3999,36.588,1563800.0],["2018-12-19",36.6615,37.249,35.7343,36.5054,1313400.0],["2018-12-20",36.3907,37.2169,36.2117,36.813,1616400.0],["2018-12-21",36.7487,37.1802,34.651,34.8805,2056800.0],["2018-12-24",34.4812,35.2569,33.9074,33.9304,549800.0],["2018-12-26",34.091,36.4274,33.3979,36.3861,1103800.0],["2018-12-27",35.8399,36.8772,35.3212,36.8589,964800.0],["2018-12-28",36.79,37.3959,36.1566,36.7441,927400.0],["2018-12-31",36.9323,37.2215,36.4549,37.1067,611000.0],["2019-01-02",36.4045,37.6667,36.4045,37.2536,734400.0],["2019-01-03",36.8313,36.8313,35.2982,35.8949,1011600.0],["2019-01-04",36.6615,37.7861,36.4917,37.5979,833800.0],["2019-01-07",37.6805,38.4241,36.9828,38.1074,913600.0],["2019-01-08",38.773,38.9658,37.832,38.2864,1060000.0],["2019-01-09",38.6215,39.388,38.2175,39.1356,929600.0],["2019-01-10",38.8648,39.9159,38.5297,39.8562,1528600.0],["2019-01-11",42.8674,45.7867,42.8674,44.7447,3309400.0],["2019-01-14",44.4785,44.5244,41.2333,41.9264,2583000.0],["2019-01-15",42.1054,42.1421,40.7284,41.729,1734600.0],["2019-01-16",41.7703,42.1421,40.15,41.068,1459200.0],["2019-01-17",41.0543,41.8759,40.7789,41.6693,1237600.0],["2019-01-18",41.8837,42.4736,41.4458,42.2201,1045000.0],["2019-01-22",42.0127,42.3999,41.6348,42.068,764400.0],["2019-01-23",42.4368,42.6949,41.4181,41.9436,709800.0],["2019-01-24",42.0819,43.1051,42.0127,42.953,770400.0],["2019-01-25",43.2526,44.6446,43.2526,44.262,1036000.0],["2019-01-28",45.0133,45.0225,43.7504,44.5754,918000.0],["2019-01-29",44.9073,44.9257,44.1929,44.3772,875200.0],["2019-01-30",44.5616,44.5616,43.6398,44.4464,1087200.0],["2019-01-31",44.2344,44.8382,44.0269,44.5985,799400.0],["2019-02-01",44.4372,45.2484,44.4372,44.769,561200.0],["2019-02-04",44.875,45.4742,44.6215,45.4604,499600.0],["2019-02-05",45.6309,45.9075,45.2023,45.4189,542000.0],["2019-02-06",45.4788,45.7416,45.1746,45.5756,559800.0],["2019-02-07",45.4143,45.9674,45.1885,45.4189,713000.0],["2019-02-08",45.0917,45.4005,44.5155,45.1424,511400.0],["2019-02-11",45.3498,45.631,44.9304,45.359,471400.0],["2019-02-12",45.6402,46.562,45.4512,45.8522,525600.0],["2019-02-13",46.0365,46.456,45.9213,46.244,515400.0],["2019-02-14",46.0919,46.88,46.0688,46.668,639800.0],["2019-02-15",46.9261,46.9261,46.5205,46.8293,714000.0],["2019-02-19",46.5897,47.2119,46.5344,46.751,835200.0],["2019-02-20",46.645,47.2349,46.5574,46.9584,697000.0],["2019-02-21",46.9261,46.9261,46.055,46.2808,776400.0],["2019-02-22",46.4606,46.8524,46.2486,46.8247,591800.0],["2019-02-25",47.1474,47.6221,46.6035,46.6542,529000.0],["2019-02-26",46.6127,46.9676,46.373,46.7141,618000.0],["2019-02-27",46.6219,46.7786,45.654,45.8522,689200.0],["2019-02-28",45.6955,45.8199,45.0871,45.2253,558800.0],["2019-03-01",45.6494,45.8937,45.2945,45.6033,542200.0],["2019-03-04",45.6632,46.0043,44.7368,45.2484,726000.0],["2019-03-05",45.2484,45.3682,44.4786,44.5155,695400.0],["2019-03-06",44.5247,44.534,43.2803,43.46,635400.0],["2019-03-07",43.2618,43.4093,42.2755,42.4183,491400.0],["2019-03-08",42.0957,42.6027,41.8791,42.529,378800.0],["2019-03-11",42.6488,43.6674,42.6488,43.5015,443000.0],["2019-03-12",43.5061,43.9762,42.9576,43.5891,647600.0],["2019-03-13",43.7919,44.1283,43.672,43.8702,698400.0],["2019-03-14",43.8057,43.9901,43.331,43.4185,726600.0],["2019-03-15",43.5245,44.5985,43.3909,43.8518,1168200.0],["2019-03-18",43.9255,44.4372,43.7135,44.1698,591800.0],["2019-03-19",44.3588,44.6492,43.8841,44.2574,470800.0],["2019-03-20",44.1053,44.4418,43.059,43.7596,591800.0],["2019-03-21",43.6121,44.7552,43.5891,44.4648,607600.0],["2019-03-22",44.073,44.3911,42.0865,42.1095,614600.0],["2019-03-25",41.9574,42.3676,41.538,41.8376,644800.0],["2019-03-26",42.0819,42.8793,41.962,42.423,732400.0],["2019-03-27",42.5751,43.0175,41.6947,41.7961,1084800.0],["2019-03-28",43.3264,43.4416,42.0173,42.8286,1452600.0],["2019-03-29",43.2803,44.2344,43.1374,43.967,817000.0],["2019-04-01",44.451,45.6448,44.368,45.5941,809800.0],["2019-04-02",45.7416,45.8476,45.2161,45.5756,451400.0],["2019-04-03",46.0919,46.7694,46.0504,46.5666,560600.0],["2019-04-04",46.8017,47.4055,46.7279,47.2165,548600.0],["2019-04-05",47.4055,47.9171,47.1704,47.7973,598000.0],["2019-04-08",47.5944,48.0876,47.3133,47.9954,490400.0],["2019-04-09",47.5668,48.0001,47.1934,47.3087,499400.0],["2019-04-10",47.4654,48.1568,47.0736,48.0738,466800.0],["2019-04-11",48.1316,48.622,47.9697,48.4277,616400.0],["2019-04-12",48.9458,49.7645,48.77,49.6489,616400.0],["2019-04-15",49.8617,50.1901,49.7414,49.8802,462000.0],["2019-04-16",50.1948,50.2271,49.5841,49.6628,492800.0],["2019-04-17",50.1624,50.2271,49.1123,49.7044,455800.0],["2019-04-18",49.4361,49.9311,49.2372,49.6211,520800.0],["2019-04-22",49.413,49.4639,48.6127,48.7654,327000.0],["2019-04-23",48.807,50.0005,48.6266,49.7969,362200.0],["2019-04-24",49.7322,50.3196,49.5286,49.7923,337600.0],["2019-04-25",49.6443,49.6443,48.5063,48.6358,345400.0],["2019-04-26",48.6127,49.5471,48.349,49.4454,374400.0],["2019-04-29",49.6443,50.1439,49.3714,49.8016,361800.0],["2019-04-30",49.7877,50.1947,49.066,49.9033,483200.0],["2019-05-01",50.0884,50.6758,49.598,50.0282,676600.0],["2019-05-02",49.9912,49.9912,48.6914,49.1956,538000.0],["2019-05-03",49.5101,50.3983,49.0429,50.3705,426600.0],["2019-05-06",49.1169,50.7082,48.807,50.1901,934000.0],["2019-05-07",49.5101,49.945,48.8116,49.3667,458000.0],["2019-05-08",49.2511,49.4824,48.7145,48.9226,352000.0],["2019-05-09",48.3074,48.4601,47.4424,48.164,493800.0],["2019-05-10",47.8448,48.3676,46.7485,48.1964,739600.0],["2019-05-13",46.9012,47.0862,45.2405,45.3145,936800.0],["2019-05-14",45.4903,46.4571,45.3191,46.1472,429200.0],["2019-05-15",45.4949,46.3692,45.4949,46.2073,379800.0],["2019-05-16",46.3692,46.7439,46.0963,46.3137,344400.0],["2019-05-17",45.7355,46.4201,45.0138,45.0277,417000.0],["2019-05-20",44.4819,44.8242,43.8713,44.1627,538200.0],["2019-05-21",44.6206,45.0508,44.4449,44.8797,444600.0],["2019-05-22",44.5744,45.0092,44.3616,44.7455,593400.0],["2019-05-23",44.0979,44.2645,42.9831,43.1311,482800.0],["2019-05-24",43.5474,44.1072,43.2283,43.6908,423000.0],["2019-05-28",43.7649,43.8435,42.6038,42.6362,549600.0],["2019-05-29",42.2939,43.3439,42.1828,42.7657,570000.0],["2019-05-30",42.7703,43.4549,42.3031,42.7379,443000.0],["2019-05-31",42.0811,42.0811,39.9717,40.1105,751400.0],["2019-06-03",40.1151,41.2114,39.9208,40.536,523600.0],["2019-06-04",41.0541,42.0949,40.5777,42.0348,522800.0],["2019-06-05",42.3262,42.5529,40.3094,41.1096,500600.0],["2019-06-06",41.2114,41.4612,40.3325,41.3779,525800.0],["2019-06-07",41.6324,41.8683,41.1374,41.2577,672200.0],["2019-06-10",41.6416,42.9137,41.5352,42.3864,608000.0],["2019-06-11",42.9183,43.1913,42.4234,43.1172,577600.0],["2019-06-12",43.1126,43.1126,41.6324,42.9646,669200.0],["2019-06-13",43.4364,44.1118,43.182,43.8389,634600.0],["2019-06-14",43.566,43.566,42.3031,42.7796,573000.0],["2019-06-17",42.8906,43.1959,42.4373,42.5575,701000.0],["2019-06-18",43.0802,44.0609,42.8767,43.7232,857000.0],["2019-06-19",43.7232,44.1488,43.2606,43.6723,570200.0],["2019-06-20",44.2645,44.4726,43.714,44.0933,592600.0],["2019-06-21",43.5521,43.9221,43.2421,43.4642,916800.0],["2019-06-24",43.677,43.8158,42.6963,42.7518,796600.0],["2019-06-25",42.6778,42.9553,42.502,42.5668,1062600.0],["2019-06-26",44.7687,47.9188,44.0609,45.9714,2628400.0],["2019-06-27",46.124,46.5912,44.5836,45.3561,1457200.0],["2019-06-28",45.4394,46.2536,44.9537,45.5181,10486600.0],["2019-07-01",46.7948,47.1325,46.1888,46.6282,1073800.0],["2019-07-02",46.5357,46.6606,45.5273,46.087,780800.0],["2019-07-03",46.3414,46.7439,46.0176,46.2998,1949000.0],["2019-07-05",45.9529,47.299,45.8974,47.1926,804400.0],["2019-07-08",46.915,47.2296,45.481,45.5643,816600.0],["2019-07-09",45.0925,45.4255,44.4495,44.7455,984800.0],["2019-07-10",45.0416,45.3978,44.2089,44.4495,761000.0],["2019-07-11",44.619,44.619,43.4069,43.5694,705000.0],["2019-07-12",43.4069,44.893,43.4069,44.6097,691400.0],["2019-07-15",44.8001,44.8001,44.0385,44.5818,663600.0],["2019-07-16",44.1221,44.5308,43.5834,44.3171,534600.0],["2019-07-17",44.2057,44.8419,43.8109,44.2428,819800.0],["2019-07-18",44.54,44.6329,44.0153,44.3682,566000.0],["2019-07-19",44.5911,45.167,44.2614,44.2939,479200.0],["2019-07-22",44.5818,45.2227,44.5168,44.7212,682400.0],["2019-07-23",45.1577,45.6314,44.9115,45.5896,573400.0],["2019-07-24",45.4781,46.6716,45.4781,46.6019,676200.0],["2019-07-25",46.4766,46.5648,45.7707,46.0818,471600.0],["2019-07-26",46.0261,46.6809,46.0168,46.4162,645800.0],["2019-07-29",46.5091,46.6437,45.6453,46.5509,755600.0],["2019-07-30",46.184,46.9177,45.6267,46.8388,435200.0],["2019-07-31",46.8574,47.0663,45.7289,45.7614,573200.0],["2019-08-01",45.7428,46.7088,44.3868,44.5633,537600.0],["2019-08-02",44.1546,44.1546,42.1577,42.1856,766600.0],["2019-08-05",40.8945,40.9967,39.362,39.7429,852600.0],["2019-08-06",40.1933,40.7831,39.0277,39.4271,700000.0],["2019-08-07",38.9023,39.7382,38.5029,39.4131,517400.0],["2019-08-08",39.7289,40.2305,39.5385,40.1283,792800.0],["2019-08-09",39.7057,39.9193,39.0416,39.4038,420200.0],["2019-08-12",39.0045,39.0834,38.4983,38.6144,408400.0],["2019-08-13",38.6051,40.1701,38.1778,39.585,536200.0],["2019-08-14",38.5865,38.7165,37.3884,37.472,681600.0],["2019-08-15",37.4998,37.7042,36.4782,36.8265,427800.0],["2019-08-16",37.1097,38.7723,37.1097,38.5122,559200.0],["2019-08-19",39.3806,39.9147,36.4782,39.5014,702000.0],["2019-08-20",39.5199,39.7707,38.9255,39.0091,519800.0],["2019-08-21",39.5292,39.6639,39.2227,39.4642,376800.0],["2019-08-22",39.7103,40.2862,39.5199,40.0819,422800.0],["2019-08-23",39.7196,40.2397,38.5261,38.6562,591400.0],["2019-08-26",39.1949,39.376,38.7212,38.9534,569400.0],["2019-08-27",39.297,39.297,37.1051,37.1051,456400.0],["2019-08-28",37.0215,37.7692,36.8079,37.5416,344400.0],["2019-08-29",38.7073,39.5014,38.6794,39.0138,455000.0],["2019-08-30",39.4085,39.5153,38.6422,38.9209,441000.0],["2019-09-03",38.4054,38.7583,37.8992,38.3125,436000.0],["2019-09-04",38.958,39.7475,38.958,39.7011,417200.0],["2019-09-05",40.6252,41.5633,40.6252,40.7227,456000.0],["2019-09-06",41.4007,42.5013,41.3218,42.0695,895800.0],["2019-09-09",42.3295,42.6407,41.8048,42.5757,525800.0],["2019-09-10",42.5431,43.6066,41.7908,43.5973,466600.0],["2019-09-11",43.8992,45.4828,43.1143,45.4502,624600.0],["2019-09-12",45.6267,45.8264,44.0617,45.5617,582800.0],["2019-09-13",45.506,45.7939,45.0323,45.1948,466600.0],["2019-09-16",44.8883,45.5896,44.749,45.0973,505400.0],["2019-09-17",44.9952,44.9952,43.8992,44.5493,585000.0],["2019-09-18",44.3496,45.0416,44.1453,45.0091,546000.0],["2019-09-19",45.0741,45.5571,44.8465,45.2738,607600.0],["2019-09-20",45.2506,45.701,44.5308,45.4781,1903400.0],["2019-09-23",45.2134,45.7707,44.8373,45.4363,688600.0],["2019-09-24",45.5942,45.9286,44.4007,44.4657,1293400.0],["2019-09-25",49.0168,53.3635,48.7753,52.2861,4001400.0],["2019-09-26",52.379,53.1545,51.6546,52.7877,1645000.0],["2019-09-27",52.9409,53.3217,51.5942,52.249,737000.0],["2019-09-30",52.509,52.9316,51.9378,52.4301,786000.0],["2019-10-01",52.9316,53.6654,51.1995,51.2459,715800.0],["2019-10-02",50.8001,51.5245,50.3171,51.2877,595800.0],["2019-10-03",50.9394,51.297,50.2985,51.1344,772200.0],["2019-10-04",51.218,51.9889,51.0183,51.9146,664200.0],["2019-10-07",51.7846,53.6282,51.7846,52.4765,815800.0],["2019-10-08",51.7892,52.523,51.4827,51.5338,554000.0],["2019-10-09",52.0911,52.8063,51.7428,51.8264,357800.0],["2019-10-10",51.9359,52.8072,51.8287,52.4578,356400.0],["2019-10-11",53.5388,53.9209,52.961,53.0122,452800.0],["2019-10-14",52.8631,53.2592,52.4857,52.8678,629200.0],["2019-10-15",52.9377,53.5947,52.6861,53.3198,630200.0],["2019-10-16",54.0094,54.6617,53.4922,53.9908,888200.0],["2019-10-17",54.3635,55.1557,54.2237,54.7316,790600.0],["2019-10-18",54.5499,55.0532,54.3682,54.3868,854000.0],["2019-10-21",54.8854,55.342,54.4055,54.7969,525600.0],["2019-10-22",54.6944,54.96,54.3728,54.6664,373000.0],["2019-10-23",54.6664,55.2582,54.261,55.0532,551000.0],["2019-10-24",55.4725,55.5517,54.3402,54.7876,404200.0],["2019-10-25",54.4474,55.5983,54.4474,55.2349,323400.0],["2019-10-28",55.5098,56.1342,55.398,55.6682,408200.0],["2019-10-29",55.4539,56.0503,55.384,55.7661,381800.0],["2019-10-30",55.7661,55.7661,54.8621,55.2628,382400.0],["2019-10-31",55.1883,55.836,54.4567,54.8621,486200.0],["2019-11-01",55.3094,55.8546,55.0532,55.1463,461000.0],["2019-11-04",55.7008,56.3811,55.4539,56.2274,500800.0],["2019-11-05",56.5023,57.0475,56.1435,56.3019,552800.0],["2019-11-06",56.3019,56.5535,55.137,55.4446,569000.0],["2019-11-07",56.0224,56.8191,55.7055,56.0596,376600.0],["2019-11-08",55.7288,56.0969,55.2116,55.5517,594200.0],["2019-11-11",55.0858,55.7148,54.9833,55.2256,342600.0],["2019-11-12",55.2861,55.2861,53.8137,54.5266,770000.0],["2019-11-13",54.2191,55.2815,54.0607,54.9972,614400.0],["2019-11-14",54.8481,55.412,54.6664,54.7876,847600.0],["2019-11-15",55.2069,56.5629,55.2023,56.4976,1047600.0],["2019-11-18",56.3811,56.5396,55.2162,55.4912,850600.0],["2019-11-19",55.6309,56.2507,55.4865,55.5937,630400.0],["2019-11-20",55.4585,56.26,54.8621,55.398,598600.0],["2019-11-21",55.2582,56.246,55.1836,56.2041,704200.0],["2019-11-22",56.3625,56.6514,55.589,56.3299,848000.0],["2019-11-25",56.5023,57.6672,56.4277,57.4575,721800.0],["2019-11-26",57.546,58.0167,56.8052,57.2572,760200.0],["2019-11-27",57.5507,58.0493,57.3969,57.6625,519200.0],["2019-11-29",57.4994,58.1145,57.1407,57.2245,245800.0],["2019-12-02",57.2339,57.9887,57.1826,57.4202,577000.0],["2019-12-03",56.4697,56.8611,55.9618,56.5629,643600.0],["2019-12-04",57.2432,58.4081,57.1733,57.779,642400.0],["2019-12-05",58.0959,59.1722,57.9794,58.2869,498200.0],["2019-12-06",58.5525,59.0557,58.4593,58.6038,532200.0],["2019-12-09",58.245,59.121,58.026,58.5339,440000.0],["2019-12-10",58.3522,59.1117,58.1984,58.6364,677400.0],["2019-12-11",58.5945,59.3866,58.5945,59.2282,495200.0],["2019-12-12",59.1303,60.5049,58.7995,60.1042,798800.0],["2019-12-13",59.7454,60.407,58.8787,59.2282,521200.0],["2019-12-16",59.2701,59.9597,58.9765,59.7966,679800.0],["2019-12-17",59.9597,60.1461,59.5124,60.1088,427800.0],["2019-12-18",60.3744,60.3977,59.8106,60.025,537200.0],["2019-12-19",60.0017,60.5981,59.8945,60.1787,745800.0],["2019-12-20",60.4257,61.0221,59.9411,60.2905,1284000.0],["2019-12-23",60.2859,60.5748,59.9318,60.0902,444000.0],["2019-12-24",60.2393,60.4956,59.8991,60.3092,203600.0],["2019-12-26",60.4909,60.7751,60.2067,60.3977,262400.0],["2019-12-27",60.5655,60.5655,59.8712,60.1042,322400.0],["2019-12-30",60.0855,60.4862,59.3912,60.0529,354800.0],["2019-12-31",59.7827,60.3278,59.7827,60.0156,367600.0],["2020-01-02",60.4397,60.7845,59.7407,60.7519,527600.0],["2020-01-03",59.8805,60.5468,59.7547,60.4117,445200.0],["2020-01-06",59.6848,59.9597,58.9113,59.0557,880600.0],["2020-01-07",59.0418,59.6102,58.7436,59.3446,570400.0],["2020-01-08",59.2887,59.6568,58.93,59.1536,566000.0],["2020-01-09",59.5357,60.1228,59.517,60.0343,1157000.0],["2020-01-10",66.3247,69.2556,65.6351,67.8251,4026000.0],["2020-01-13",68.4029,70.2994,68.1047,69.8194,1722800.0],["2020-01-14",69.894,70.4718,68.6079,69.1578,1016000.0],["2020-01-15",69.0599,70.4951,69.0599,69.9546,798200.0],["2020-01-16",70.4019,71.3245,69.2742,69.7821,865600.0],["2020-01-17",69.8008,69.894,67.9835,68.4309,1119200.0],["2020-01-21",67.9509,68.99,67.5642,68.2911,780400.0],["2020-01-22",68.9574,68.9761,67.6807,68.2771,817400.0],["2020-01-23",68.1836,68.193,67.4314,67.5622,903400.0],["2020-01-24",67.936,68.1463,66.2446,66.7119,664400.0],["2020-01-27",65.1746,65.3615,64.6934,64.8709,617400.0],["2020-01-28",65.5438,65.8335,65.0065,65.3989,410600.0],["2020-01-29",65.9362,66.1699,64.2215,64.3944,530600.0],["2020-01-30",63.8664,65.5671,63.6047,65.455,806600.0],["2020-01-31",65.3242,65.74,64.0486,64.3663,1437400.0],["2020-02-03",64.8803,65.983,64.6654,65.6746,749600.0],["2020-02-04",66.8894,66.8894,66.0437,66.1232,711600.0],["2020-02-05",66.8006,66.8006,65.6606,66.2213,438400.0],["2020-02-06",66.3614,67.109,65.9596,66.5623,592200.0],["2020-02-07",66.2213,66.2213,64.5065,64.67,400400.0],["2020-02-10",64.3009,65.6372,64.114,65.6232,699000.0],["2020-02-11",65.9503,67.0342,65.9503,66.1699,497800.0],["2020-02-12",66.6418,67.3893,65.983,67.3566,630200.0],["2020-02-13",66.824,67.679,66.2306,67.2772,613200.0],["2020-02-14",67.2351,67.2445,66.1652,66.5436,678400.0],["2020-02-18",66.3895,66.7726,65.7026,65.9643,428000.0],["2020-02-19",66.254,67.38,66.0671,67.0997,604000.0],["2020-02-20",66.8707,67.9173,66.5343,67.8519,425000.0],["2020-02-21",67.3286,67.3567,65.9456,66.2306,469800.0],["2020-02-24",63.9412,64.7261,63.3618,63.8477,711000.0],["2020-02-25",64.3383,64.3383,62.0161,62.217,1207400.0],["2020-02-26",62.6936,64.1561,62.404,62.5254,628000.0],["2020-02-27",60.834,61.2966,59.0819,59.1193,1037600.0],["2020-02-28",56.7037,58.867,56.5355,58.4184,1038000.0],["2020-03-02",59.1146,60.7032,57.5681,60.6518,930800.0],["2020-03-03",60.493,62.1563,59.2501,59.3996,636800.0],["2020-03-04",60.6285,61.6517,59.5211,61.6097,404800.0],["2020-03-05",59.9977,60.292,58.311,59.1006,360000.0],["2020-03-06",57.0307,58.4979,56.1383,57.0541,701800.0],["2020-03-09",53.2648,53.2648,49.7979,49.8306,583600.0],["2020-03-10",51.5641,51.5641,48.2234,51.0268,659600.0],["2020-03-11",49.4382,49.84,46.3684,47.1908,826600.0],["2020-03-12",43.5463,44.2145,40.2056,40.229,885800.0],["2020-03-13",42.3969,43.2613,38.617,43.1539,1042000.0],["2020-03-16",40.1822,40.1822,36.2388,36.3089,871600.0],["2020-03-17",36.9677,37.2947,31.9589,35.0053,1017400.0],["2020-03-18",32.3467,33.0849,24.3243,30.8235,1214000.0],["2020-03-19",30.4357,34.1269,27.5809,33.6176,1287800.0],["2020-03-20",34.4446,37.1452,33.4073,34.9959,1347200.0],["2020-03-23",35.3557,36.2621,33.127,34.767,1129400.0],["2020-03-24",36.9069,38.7385,35.9771,37.8741,1256400.0],["2020-03-25",34.0848,37.2807,32.7672,34.5754,2186200.0],["2020-03-26",34.8324,37.8507,34.2624,36.2902,1059000.0],["2020-03-27",34.7343,34.7763,32.8233,33.5662,1561000.0],["2020-03-30",33.6269,35.1081,33.0335,34.8698,1359200.0],["2020-03-31",34.5754,36.4444,33.8559,34.1549,1363800.0],["2020-04-01",32.7719,33.954,32.0009,33.4634,1096400.0],["2020-04-02",33.6503,35.7575,33.4821,33.8605,1329400.0],["2020-04-03",33.7531,34.6408,31.1412,31.5991,1082400.0],["2020-04-06",33.4213,34.7109,32.8466,33.9213,1052400.0],["2020-04-07",36.0986,37.0798,35.3043,35.5706,958600.0],["2020-04-08",36.3089,38.6777,36.2014,38.4722,775800.0],["2020-04-09",39.6029,41.383,38.9861,39.9019,911800.0],["2020-04-13",39.972,40.2897,37.5096,38.2712,581800.0],["2020-04-14",38.7712,39.6963,36.949,37.9629,1003000.0],["2020-04-15",36.5238,37.1172,34.7343,35.2622,1067000.0],["2020-04-16",35.2856,35.622,34.2624,35.2015,974800.0],["2020-04-17",36.8602,37.8461,35.907,36.5658,588400.0],["2020-04-20",35.6314,36.2014,34.6689,34.7109,643600.0],["2020-04-21",33.8465,34.253,32.7952,32.8093,795400.0],["2020-04-22",33.9774,34.0801,33.2017,33.5989,718000.0],["2020-04-23",34.1736,34.9305,33.9306,34.1035,630200.0],["2020-04-24",34.5614,35.9958,34.2203,35.608,889600.0],["2020-04-27",36.3229,37.2947,35.9958,36.935,619800.0],["2020-04-28",38.0189,38.2339,36.963,37.7853,979800.0],["2020-04-29",39.0188,41.2616,38.0003,41.1681,937200.0],["2020-04-30",40.285,41.0466,39.7057,40.9111,1176600.0],["2020-05-01",39.9393,40.257,39.5234,40.0935,1049400.0],["2020-05-04",39.4347,40.4766,39.2478,40.2383,1201200.0],["2020-05-05",40.9018,41.9017,40.7196,40.8457,939600.0],["2020-05-06",40.9999,41.1167,39.7851,39.8131,617000.0],["2020-05-07",40.4672,41.4204,40.4392,40.5747,422600.0],["2020-05-08",41.0279,42.7707,41.0279,42.6773,434200.0],["2020-05-11",41.8503,42.1166,40.6308,41.7755,866200.0],["2020-05-12",42.0278,42.1726,39.0842,39.0842,407200.0],["2020-05-13",42.995,44.336,42.0559,42.8969,1512600.0],["2020-05-14",42.0512,42.0512,39.7757,41.3456,1041800.0],["2020-05-15",40.841,42.9856,40.556,42.7287,627800.0],["2020-05-18",44.4481,46.1675,43.7379,46.004,823600.0],["2020-05-19",45.6255,47.2048,45.3452,45.9339,686000.0],["2020-05-20",46.8263,48.3589,46.275,47.915,917800.0],["2020-05-21",47.9617,48.228,46.7889,47.2889,971200.0],["2020-05-22",47.4711,47.4711,46.4198,46.9992,347800.0],["2020-05-26",49.4755,50.6717,48.8121,49.3447,748600.0],["2020-05-27",50.4988,52.2276,49.7606,52.064,511400.0],["2020-05-28",52.4378,52.5219,50.4661,50.5782,493800.0],["2020-05-29",50.1904,50.3726,49.1345,49.8306,712600.0],["2020-06-01",49.9101,51.3398,49.6204,51.2137,618800.0],["2020-06-02",51.8491,52.05,50.5035,50.9287,608400.0],["2020-06-03",51.5361,53.2415,51.2978,52.1108,985000.0],["2020-06-04",51.6669,52.6855,50.8025,52.0687,933800.0],["2020-06-05",54.2133,55.3721,53.377,53.5732,929600.0],["2020-06-08",54.1199,55.6711,53.9937,54.5778,785000.0],["2020-06-09",53.7321,54.3395,52.2556,52.6855,861600.0],["2020-06-10",53.0359,53.2041,50.41,50.9894,861000.0],["2020-06-11",48.6999,48.6999,45.191,45.5975,999000.0],["2020-06-12",47.6767,48.4944,45.6255,46.6394,594400.0],["2020-06-15",44.7284,47.0272,44.2332,46.6675,731000.0],["2020-06-16",48.9195,49.0223,47.4197,48.5224,651400.0],["2020-06-17",48.4757,48.9663,46.7329,47.2702,819000.0],["2020-06-18",46.8637,48.1065,46.4198,46.9525,771600.0],["2020-06-19",47.5926,49.0737,47.2468,47.5646,1252800.0],["2020-06-22",47.2655,49.2186,46.9011,48.5925,1239000.0],["2020-06-23",49.7138,49.7606,47.9944,48.214,1345600.0],["2020-06-24",47.7748,49.0223,46.7329,47.9337,1142800.0],["2020-06-25",47.6533,47.8542,46.4712,47.5085,1745600.0],["2020-06-26",51.8117,55.5776,50.7885,54.4236,5278000.0],["2020-06-29",54.9936,55.5683,54.4142,55.073,1752000.0],["2020-06-30",54.2554,56.1383,53.5171,55.9608,1662000.0],["2020-07-01",55.6945,56.5121,54.746,54.8347,1245200.0],["2020-07-02",55.5963,56.4,54.4563,54.6852,925400.0],["2020-07-06",55.8019,56.0168,54.503,55.4982,1292400.0],["2020-07-07",54.6665,55.5776,53.8255,54.1152,649400.0],["2020-07-08",54.3862,55.0684,54.1245,55.031,856200.0],["2020-07-09",55.2366,55.9467,54.2927,55.5823,1255600.0],["2020-07-10",55.7178,56.9934,55.6244,56.6803,982200.0],["2020-07-13",57.1382,57.5961,55.073,55.2225,952000.0],["2020-07-14",54.9562,56.2411,54.4656,56.1991,766400.0],["2020-07-15",57.7409,58.054,56.3673,57.797,833000.0],["2020-07-16",57.4699,57.9792,56.6943,56.7831,493000.0],["2020-07-17",56.9653,57.4699,56.7411,57.0494,347400.0],["2020-07-20",56.7551,57.783,56.7037,57.0961,691600.0],["2020-07-21",57.0261,57.5494,56.699,56.9607,582800.0],["2020-07-22",56.9607,57.6802,56.8158,57.6008,582400.0],["2020-07-23",57.6148,58.8296,57.6148,58.0306,684800.0],["2020-07-24",57.6989,57.6989,56.3719,56.8766,581800.0],["2020-07-27",56.7878,58.1568,56.4981,57.9465,530200.0],["2020-07-28",57.4886,57.8951,56.6056,56.7177,348200.0],["2020-07-29",56.6663,58.2409,56.6663,58.04,632600.0],["2020-07-30",57.1803,58.2783,56.4654,58.0353,311200.0],["2020-07-31",58.1194,58.6334,57.4933,58.2829,510800.0],["2020-08-03",58.5866,59.4744,58.3016,59.2875,313800.0],["2020-08-04",58.8109,60.1192,58.8109,60.0397,480800.0],["2020-08-05",60.8948,61.2452,59.8996,60.4743,491000.0],["2020-08-06",60.3481,60.8434,59.5678,59.7547,612600.0],["2020-08-07",59.6893,60.1659,59.2081,60.1052,411000.0],["2020-08-10",60.1145,60.7873,59.7641,59.8715,470800.0],["2020-08-11",60.7172,61.9834,60.5957,60.806,649400.0],["2020-08-12",61.091,61.6704,60.3154,60.4602,464600.0],["2020-08-13",59.9743,60.6799,59.4978,60.0491,518400.0],["2020-08-14",59.4557,59.7267,58.8109,59.0165,683600.0],["2020-08-17",59.5445,60.2827,59.0025,59.6426,554200.0],["2020-08-18",59.5351,59.7968,58.0493,58.1334,545400.0],["2020-08-19",58.1708,59.0539,57.6802,58.6147,494400.0],["2020-08-20",57.9512,58.3717,57.484,57.5821,295600.0],["2020-08-21",57.498,58.4138,57.3812,58.0353,411800.0],["2020-08-24",58.5679,59.694,58.5679,59.3763,326400.0],["2020-08-25",59.7594,60.2079,59.0772,59.9556,518600.0],["2020-08-26",60.2033,60.2033,59.3109,59.5491,364200.0],["2020-08-27",60.0024,60.0024,58.7362,58.9651,532800.0],["2020-08-28",59.1193,60.0771,59.1193,59.8248,385600.0],["2020-08-31",59.8248,59.9229,59.2221,59.409,443400.0],["2020-09-01",59.3622,59.9837,59.2501,59.7454,661000.0],["2020-09-02",60.1752,62.3946,59.9043,62.2685,495200.0],["2020-09-03",61.8479,61.9554,59.3295,59.8996,704400.0],["2020-09-04",60.1472,60.2593,57.3625,58.4839,845800.0],["2020-09-08",57.2597,58.2642,57.2597,57.3765,830800.0],["2020-09-09",57.9512,59.1099,57.9512,58.5025,601200.0],["2020-09-10",58.7268,59.5491,57.8905,57.9185,492600.0],["2020-09-11",58.0073,58.3624,57.3999,57.9932,432600.0],["2020-09-14",58.6801,60.3575,58.6147,60.0164,525400.0],["2020-09-15",60.4696,61.7265,60.4696,61.4508,626400.0],["2020-09-16",62.0722,62.4413,61.5115,61.7265,651000.0],["2020-09-17",60.9181,62.3152,60.5817,61.9881,1256400.0],["2020-09-18",62.0208,63.1095,62.0208,62.0909,1383400.0],["2020-09-21",60.5303,60.6331,58.4698,60.4509,998800.0],["2020-09-22",60.7406,62.0535,60.4836,61.8199,753600.0],["2020-09-23",61.7405,62.5348,58.8576,59.2735,1056600.0],["2020-09-24",58.9137,59.2314,58.2362,58.3063,684800.0],["2020-09-25",57.9138,60.3481,57.797,59.8061,930800.0],["2020-09-28",60.5444,61.7405,60.4275,61.4414,892200.0],["2020-09-29",62.0816,62.8245,61.4742,61.8433,1878800.0],["2020-09-30",66.1465,67.2819,64.7682,65.441,2717400.0],["2020-10-01",66.1792,67.7257,64.9504,67.4127,1140400.0],["2020-10-02",66.0531,69.4966,65.8382,68.9826,1433000.0],["2020-10-05",69.6741,70.5665,69.2863,70.3656,1047400.0],["2020-10-06",70.7628,72.1785,69.6788,70.9824,686600.0],["2020-10-07",71.9449,72.7906,71.7814,72.3234,855000.0],["2020-10-08",72.856,73.0569,71.0478,71.3048,645400.0],["2020-10-09",71.7486,71.9542,69.9545,70.2068,613000.0],["2020-10-12",70.7301,70.7815,69.6554,70.3049,448200.0],["2020-10-13",69.6368,70.5339,68.3752,68.5341,574200.0],["2020-10-14",68.8658,69.4405,67.7491,67.8146,506000.0],["2020-10-15",66.838,69.4312,66.5577,69.1975,642400.0],["2020-10-16",69.6601,70.2301,69.4498,69.534,554600.0],["2020-10-19",69.7068,70.8189,69.305,69.576,569000.0],["2020-10-20",70.2862,70.2862,68.721,68.7817,405400.0],["2020-10-21",68.7911,69.0387,66.6324,66.7399,483200.0],["2020-10-22",67.2819,68.2164,66.8333,67.9734,429400.0],["2020-10-23",68.6462,68.6462,67.081,67.9267,521200.0],["2020-10-26",66.7913,67.2258,65.1046,66.025,297800.0],["2020-10-27",66.254,67.2492,64.1561,64.1982,721000.0],["2020-10-28",62.7217,63.0441,61.5629,62.1003,547400.0],["2020-10-29",62.0208,62.703,60.9695,61.7685,540000.0],["2020-10-30",61.5302,61.9647,60.2734,61.5069,582000.0],["2020-11-02",62.1423,64.2729,62.1423,64.0953,743200.0],["2020-11-03",65.0251,66.3661,64.7962,66.0624,677400.0],["2020-11-04",65.6839,66.9922,65.0859,66.24,302400.0],["2020-11-05",67.2912,68.9172,66.8801,68.2864,471600.0],["2020-11-06",68.5014,70.0713,68.2911,68.9079,320200.0],["2020-11-09",72.4168,73.356,69.6414,69.7255,544200.0],["2020-11-10",69.5667,70.2208,68.3565,69.6741,472400.0],["2020-11-11",69.618,70.5572,68.6228,70.3609,603200.0],["2020-11-12",70.5525,70.6226,67.9827,68.5621,447000.0],["2020-11-13",68.9359,70.7488,68.9359,70.7067,454000.0],["2020-11-16",71.2067,73.5989,71.1693,73.5942,734400.0],["2020-11-17",73.5288,74.4166,72.2206,73.5382,728600.0],["2020-11-18",74.1222,74.1222,71.3702,71.3749,565200.0],["2020-11-19",71.529,71.8982,69.833,70.6507,567400.0],["2020-11-20",70.6366,71.9542,70.0199,71.3375,521000.0],["2020-11-23",71.9636,73.5008,71.8374,73.2251,440400.0],["2020-11-24",73.6596,76.9724,73.099,76.6359,770600.0],["2020-11-25",76.6359,76.6359,74.5754,75.5753,485400.0],["2020-11-27",75.309,76.2388,75.066,76.0753,248800.0],["2020-11-30",75.9257,76.1921,74.0708,74.9025,677400.0],["2020-12-01",76.636,77.9349,70.5525,71.0385,2434400.0],["2020-12-02",71.5244,72.6457,70.7955,71.7206,1052400.0],["2020-12-03",72.0664,74.9913,71.7673,73.9914,1331300.0],["2020-12-04",74.0007,76.6453,73.8325,75.6361,965000.0],["2020-12-07",75.58,77.0004,74.5334,76.1594,521300.0],["2020-12-08",73.7671,75.0473,72.6831,73.3092,806700.0],["2020-12-09",73.4681,74.6549,72.1038,72.8046,529600.0],["2020-12-10",72.272,75.2529,72.1131,75.0941,345400.0],["2020-12-11",74.4306,75.4118,73.9166,75.3277,399700.0],["2020-12-14",75.9725,76.4117,73.7204,73.8886,443600.0],["2020-12-15",74.9819,76.0192,73.4027,75.9911,594700.0],["2020-12-16",76.393,77.6265,75.7949,77.4956,488700.0],["2020-12-17",78.0376,79.1029,77.1312,78.2712,436800.0],["2020-12-18",78.6451,79.7851,76.5612,76.7948,569900.0],["2020-12-21",75.6361,76.1313,74.2437,75.1314,444300.0],["2020-12-22",75.5146,76.5612,74.6175,75.8136,390600.0],["2020-12-23",76.2995,77.1219,75.6828,76.664,196300.0],["2020-12-24",77.234,77.477,76.4958,77.2714,100300.0],["2020-12-28",77.991,78.86,77.0939,77.4022,197200.0],["2020-12-29",77.6825,77.7947,75.1782,75.7389,211100.0],["2020-12-30",75.9912,76.8883,75.7856,76.2061,237400.0],["2020-12-31",76.2995,76.6733,75.4211,76.1033,243200.0],["2021-01-04",76.8415,77.3088,73.8699,75.1314,339500.0],["2021-01-05",75.6735,78.561,75.4212,77.4022,554700.0],["2021-01-06",77.6358,83.1586,77.6358,82.1587,831300.0],["2021-01-07",82.6446,83.9809,81.5232,82.14,459200.0],["2021-01-08",82.1587,83.0651,80.0374,81.2055,369200.0],["2021-01-11",80.8411,82.1867,79.9159,81.9437,587100.0],["2021-01-12",83.1211,85.4106,79.8972,82.4483,841600.0],["2021-01-13",81.626,81.9624,77.1499,80.0655,665500.0],["2021-01-14",80.4299,81.2429,78.7665,80.0935,388000.0],["2021-01-15",79.7851,82.1587,79.5328,81.7849,439400.0],["2021-01-19",82.3456,83.4669,82.2334,82.9716,326000.0],["2021-01-20",83.6164,85.0836,83.4015,84.5883,339600.0],["2021-01-21",84.8786,85.8058,83.9608,85.5435,260200.0],["2021-01-22",84.5134,84.71,82.9213,84.0826,208500.0],["2021-01-25",84.0077,84.2324,82.0128,83.5207,263300.0],["2021-01-26",84.2605,84.2605,81.3385,81.4228,275100.0],["2021-01-27",79.7838,81.6101,78.5944,80.5424,561000.0],["2021-01-28",80.6642,81.6101,79.0252,79.2126,396300.0],["2021-01-29",79.2313,79.531,75.2603,76.4404,436700.0],["2021-02-01",77.6017,79.8026,77.2645,79.7276,331600.0],["2021-02-02",80.9358,80.9358,78.8286,79.6434,306100.0],["2021-02-03",79.6153,80.3177,78.4821,80.2708,339100.0],["2021-02-04",80.3177,82.2563,80.0273,82.2282,251600.0],["2021-02-05",82.8369,82.8838,81.5164,82.069,283900.0],["2021-02-08",82.35,83.1366,81.4977,83.0992,233100.0],["2021-02-09",82.6403,84.0076,82.2282,83.7267,281300.0],["2021-02-10",84.5415,85.7121,82.453,83.2022,260300.0],["2021-02-11",83.4644,84.2043,82.7246,83.8672,280300.0],["2021-02-12",83.3614,84.4665,82.9962,84.2886,240800.0],["2021-02-16",85.2158,85.2158,83.1741,83.4832,219900.0],["2021-02-17",82.9681,83.6986,81.966,82.9119,164000.0],["2021-02-18",82.453,83.2022,80.6735,80.6829,332100.0],["2021-02-19",81.4509,83.2022,81.1418,82.7995,169500.0],["2021-02-22",81.788,83.427,81.2823,82.6122,175900.0],["2021-02-23",81.1231,81.9098,78.8754,81.479,324400.0],["2021-02-24",81.9941,85.3375,81.5164,85.0659,199300.0],["2021-02-25",84.8693,86.1617,82.2751,82.556,274400.0],["2021-02-26",82.5279,84.7475,82.0128,83.5019,310300.0],["2021-03-01",85.3844,89.0088,85.0566,88.503,224500.0],["2021-03-02",88.0535,88.2876,86.0868,86.2647,328100.0],["2021-03-03",85.6466,87.6227,85.2064,85.7215,264100.0],["2021-03-04",85.2158,86.6768,82.4904,84.1013,229400.0],["2021-03-05",85.0565,86.9765,82.3593,86.658,200700.0],["2021-03-08",87.042,89.6269,87.0233,88.2595,297100.0],["2021-03-09",90.0764,91.7154,89.0462,90.6571,257200.0],["2021-03-10",91.3314,92.0525,89.9828,90.732,185300.0],["2021-03-11",91.9682,94.422,90.5821,94.0473,305800.0],["2021-03-12",93.7476,96.3138,93.4479,96.1545,304400.0],["2021-03-15",96.192,98.4584,95.7706,98.2899,199100.0],["2021-03-16",98.6177,99.2733,97.5969,98.9361,293900.0],["2021-03-17",98.421,99.1421,97.1192,97.6343,385500.0],["2021-03-18",96.9319,101.2399,95.5926,96.9881,524400.0],["2021-03-19",96.6322,98.3367,94.731,96.6509,831600.0],["2021-03-22",102.3919,104.8925,100.1348,102.8883,1440300.0],["2021-03-23",103.3097,104.8363,101.1182,102.0173,1070100.0],["2021-03-24",102.8508,104.6583,102.4106,102.4856,481200.0],["2021-03-25",101.5865,104.6021,101.3055,104.5272,479500.0],["2021-03-26",105.342,109.2942,105.2203,109.2942,417900.0],["2021-03-29",109.7531,110.5023,105.0236,105.8665,353300.0],["2021-03-30",105.2765,108.4326,104.9393,108.1516,269900.0],["2021-03-31",108.9102,109.3972,106.8873,107.5522,310700.0],["2021-04-01",108.3296,109.6501,107.3649,109.5564,291600.0],["2021-04-05",110.2869,112.9561,109.4909,112.5346,248800.0],["2021-04-06",112.2818,113.7896,111.8978,113.0029,529400.0],["2021-04-07",112.8156,113.621,112.1038,112.8437,297700.0],["2021-04-08",113.4712,113.4712,110.2026,112.5253,480700.0],["2021-04-09",112.544,112.928,111.3733,112.3754,354800.0],["2021-04-12",111.8697,112.5253,110.006,112.3473,188100.0],["2021-04-13",112.5908,113.2745,110.7927,111.7292,175500.0],["2021-04-14",111.5981,114.2766,111.5981,113.4337,132900.0],["2021-04-15",114.353,114.353,112.3362,113.7527,228100.0],["2021-04-16",114.4468,116.4919,114.1936,116.2855,489200.0],["2021-04-19",115.929,118.7152,114.5688,118.1805,569900.0],["2021-04-20",118.1805,118.5932,115.1504,116.1073,315000.0],["2021-04-21",116.2855,116.8859,115.0003,115.9478,360700.0],["2021-04-22",116.1729,117.036,114.9722,115.2536,382600.0],["2021-04-23",115.4788,117.4581,115.3005,116.5107,234600.0],["2021-04-26",116.8577,118.3962,116.8484,117.9272,262100.0],["2021-04-27",117.9647,118.0585,116.8108,117.505,160800.0],["2021-04-28",116.8202,116.9234,115.6101,116.2198,154000.0],["2021-04-29",117.2048,117.5425,115.8915,117.2142,423700.0],["2021-04-30",116.126,116.3699,113.5275,113.6964,287600.0],["2021-05-03",114.8315,115.9853,113.9122,115.2724,180600.0],["2021-05-04",113.9872,114.5219,112.505,114.4093,158500.0],["2021-05-05",115.0941,116.8483,113.884,116.126,480100.0],["2021-05-06",115.7602,116.3137,112.5613,113.3962,351500.0],["2021-05-07",114.1467,116.5106,113.6119,115.854,244900.0],["2021-05-10",116.0135,116.2011,112.7771,112.9459,206700.0],["2021-05-11",110.7601,112.8802,109.0434,111.7639,332800.0],["2021-05-12",110.2254,111.3136,106.9421,107.9365,427200.0],["2021-05-13",108.7151,111.9046,108.3493,111.1635,324800.0],["2021-05-14",111.8202,113.6495,110.7039,113.4806,205700.0],["2021-05-17",112.5519,114.6532,111.9797,114.1842,303400.0],["2021-05-18",114.278,114.9816,112.627,112.899,205700.0],["2021-05-19",110.7696,114.991,110.3286,114.2968,244000.0],["2021-05-20",115.1317,115.4412,112.4863,114.7095,270300.0],["2021-05-21",115.0097,117.3456,114.8315,115.2067,181000.0],["2021-05-24",118.3681,120.0754,117.7864,118.8652,230100.0],["2021-05-25",119.5782,119.9534,117.4018,117.6176,151300.0],["2021-05-26",117.6645,119.1185,116.8108,118.7527,240900.0],["2021-05-27",119.8596,121.6138,119.4375,119.9534,340000.0],["2021-05-28",120.1692,120.3193,116.9328,118.7621,156000.0],["2021-06-01",120.0378,120.1879,118.3118,118.9966,187600.0],["2021-06-02",119.2593,119.8033,118.2461,118.6589,199400.0],["2021-06-03",117.6739,119.7001,117.4206,118.9591,179800.0],["2021-06-04",118.809,120.2911,118.687,119.8971,158600.0],["2021-06-07",119.9347,120.5444,118.6589,119.1373,115700.0],["2021-06-08",118.6026,121.6608,118.4056,121.4825,242200.0],["2021-06-09",121.4919,121.5294,118.4806,118.6307,216100.0],["2021-06-10",119.1092,119.597,117.9647,119.1092,161900.0],["2021-06-11",119.4093,121.4825,119.4093,121.4637,249000.0],["2021-06-14",121.4732,122.4675,120.1786,120.6289,362400.0],["2021-06-15",121.445,121.445,118.6964,119.7564,161000.0],["2021-06-16",119.2123,119.3343,116.1448,117.2705,189000.0],["2021-06-17",116.6232,116.6232,111.1073,112.233,316900.0],["2021-06-18",110.338,111.4543,109.2686,110.3286,579100.0],["2021-06-21",111.445,113.5087,111.3324,112.1204,236200.0],["2021-06-22",111.52,112.0829,110.2911,110.6945,280900.0],["2021-06-23",110.6945,112.8521,110.3943,111.5575,224900.0],["2021-06-24",112.5519,113.7151,111.4262,113.4243,310300.0],["2021-06-25",112.3268,114.156,109.1091,113.8277,695600.0],["2021-06-28",115.535,116.4544,114.1842,114.3906,309300.0],["2021-06-29",114.3906,116.126,113.9497,114.8971,219900.0],["2021-06-30",114.7095,115.4975,113.6307,114.2217,266200.0],["2021-07-01",114.7752,115.3755,113.7526,114.4937,222700.0],["2021-07-02",114.6626,114.9253,113.0491,113.3868,175200.0],["2021-07-06",113.1617,113.1617,108.687,109.1654,485400.0],["2021-07-07",109.6251,112.0078,107.6176,111.6326,419100.0],["2021-07-08",109.1842,111.1823,106.7452,110.5257,384200.0],["2021-07-09",111.6232,113.3305,109.2686,112.9553,259000.0],["2021-07-12",112.0547,112.6457,110.9196,111.7451,361200.0],["2021-07-13",111.0979,111.3043,108.3118,108.4619,256600.0],["2021-07-14",109.2874,110.7226,108.5557,109.4093,222400.0],["2021-07-15",108.0561,109.3435,106.8815,107.5487,192200.0],["2021-07-16",108.4038,109.0052,104.6826,104.8705,193400.0],["2021-07-19",103.0193,104.6732,101.8447,103.5644,458000.0],["2021-07-20",104.1564,107.1446,102.822,106.4399,422800.0],["2021-07-21",107.5017,109.7852,106.703,107.84,257700.0],["2021-07-22",107.6615,108.9113,106.5432,108.6199,242100.0],["2021-07-23",109.3341,110.3772,108.4132,110.0483,143000.0],["2021-07-26",110.8846,112.0405,110.5088,111.1947,176500.0],["2021-07-27",109.4469,110.894,108.5166,110.0295,137500.0],["2021-07-28",110.6779,111.8243,108.9489,110.988,112600.0],["2021-07-29",111.5706,112.7734,109.804,112.2754,507200.0],["2021-07-30",112.2566,114.0232,111.674,112.3318,148000.0],["2021-08-02",112.3318,114.3803,110.6027,110.6779,188800.0],["2021-08-03",111.8525,112.811,109.5033,112.2942,137900.0],["2021-08-04",111.6646,114.7938,111.2135,113.6943,240900.0],["2021-08-05",113.7225,115.5925,113.7225,115.0851,133600.0],["2021-08-06",115.2261,116.6074,115.2261,115.3012,174700.0],["2021-08-09",115.1133,116.4759,113.8917,116.0624,122400.0],["2021-08-10",116.3161,117.3028,115.1697,117.0679,197600.0],["2021-08-11",117.5753,119.4453,116.4289,119.3983,166000.0],["2021-08-12",119.6803,119.6803,117.3874,118.8439,90600.0],["2021-08-13",118.8063,118.8909,116.9551,117.19,104000.0],["2021-08-16",116.4947,117.6693,115.912,117.2934,105100.0],["2021-08-17",116.4007,116.7202,113.7789,115.9026,105600.0],["2021-08-18",115.5643,117.5095,115.226,115.6677,81200.0],["2021-08-19",114.0139,115.9872,114.0139,115.8369,103800.0],["2021-08-20",115.6301,117.9042,114.9911,117.6411,89000.0],["2021-08-23",118.9473,118.9473,116.9739,117.6599,107900.0],["2021-08-24",117.8103,118.8721,117.1713,118.5244,116000.0],["2021-08-25",118.6278,121.7664,118.5996,120.573,108700.0],["2021-08-26",120.8267,121.5315,119.4829,120.1031,88000.0],["2021-08-27",120.1783,122.0107,119.7648,120.9394,215700.0],["2021-08-30",121.4187,123.035,120.2816,121.5314,126600.0],["2021-08-31",121.2965,121.4751,118.8157,119.4077,223700.0],["2021-09-01",119.9152,120.4696,118.0264,119.9058,167700.0],["2021-09-02",120.4602,122.0671,120.0561,120.9018,134300.0],["2021-09-03",120.6199,121.0898,119.7742,119.9528,105400.0],["2021-09-07",118.8909,120.3192,118.468,119.9058,234500.0],["2021-09-08",119.9715,119.9715,115.1697,116.0342,288200.0],["2021-09-09",115.4422,115.912,114.6246,114.9065,206200.0],["2021-09-10",115.1227,115.7523,111.0726,111.2699,180100.0],["2021-09-13",111.768,112.5009,110.6779,111.7586,153100.0],["2021-09-14",111.8149,111.8525,108.6951,109.2214,149700.0],["2021-09-15",109.8604,111.7868,108.9676,111.5142,266300.0],["2021-09-16",111.9747,113.3467,111.2699,111.8807,167600.0],["2021-09-17",111.2981,111.2981,108.0092,108.3381,611100.0],["2021-09-20",105.7163,106.6842,103.8557,106.1767,210200.0],["2021-09-21",107.1916,107.1916,103.8275,104.2785,193800.0],["2021-09-22",104.9739,106.3835,104.2316,104.5792,255400.0],["2021-09-23",104.833,106.9943,104.833,105.6317,179900.0],["2021-09-24",104.9833,105.6317,104.0624,104.7014,188400.0],["2021-09-27",104.4571,106.8815,104.0624,106.4211,247900.0],["2021-09-28",98.6685,99.9277,94.0076,99.1666,1436300.0],["2021-09-29",100.5291,103.367,99.1572,100.905,597900.0],["2021-09-30",101.7038,102.4837,96.5542,97.8228,536800.0],["2021-10-01",98.3866,100.9802,97.7664,99.9089,367500.0],["2021-10-04",99.4391,100.811,99.1666,99.5331,287700.0],["2021-10-05",100.0687,101.9857,99.4391,100.8486,406900.0],["2021-10-06",98.9786,99.721,97.5033,98.3772,507200.0],["2021-10-07",99.4673,101.2621,99.0538,99.7398,291200.0],["2021-10-08",99.8808,100.7829,98.9035,98.9505,247900.0],["2021-10-11",98.894,100.952,98.1517,98.1987,254400.0],["2021-10-12",98.2926,98.8941,97.1462,97.5127,360000.0],["2021-10-13",97.8416,98.1987,95.8682,96.6388,301200.0],["2021-10-14",97.6651,100.2072,97.4108,100.0283,276000.0],["2021-10-15",99.6329,100.6497,97.5897,99.567,449100.0],["2021-10-18",98.9549,102.6363,98.6725,101.0546,399500.0],["2021-10-19",101.3276,101.8549,100.226,101.3935,407400.0],["2021-10-20",101.5818,101.8831,98.5124,99.0397,354800.0],["2021-10-21",98.3901,99.4822,97.4014,99.3222,341400.0],["2021-10-22",99.5293,100.9698,98.6254,98.8608,189700.0],["2021-10-25",98.616,100.0283,98.3806,99.501,236900.0],["2021-10-26",99.7929,99.7929,97.6839,98.8608,428700.0],["2021-10-27",98.8608,98.8796,95.6219,96.4128,453000.0],["2021-10-28",96.9024,98.9267,96.5258,98.4371,409800.0],["2021-10-29",98.3712,99.7552,98.0981,98.8608,415200.0],["2021-11-01",98.8702,102.8623,98.8702,102.6363,230200.0],["2021-11-02",102.3821,103.785,102.1844,102.9094,197100.0],["2021-11-03",102.4104,104.7924,102.1938,104.0486,263600.0],["2021-11-04",104.7736,106.1012,103.5685,103.8509,245400.0],["2021-11-05",104.9619,108.8222,104.1145,107.7394,451700.0],["2021-11-08",108.2385,108.954,105.4421,105.7246,200500.0],["2021-11-09",106.0823,106.12,104.6324,105.3197,167700.0],["2021-11-10",104.6795,106.3742,104.4723,105.0373,187900.0],["2021-11-11",105.4515,107.2592,105.4515,106.8073,143000.0],["2021-11-12",107.2498,107.7488,105.7999,105.8281,176200.0],["2021-11-15",106.233,106.2989,104.1334,105.9129,223800.0],["2021-11-16",105.395,107.6641,105.0372,106.9109,169000.0],["2021-11-17",106.3742,106.7132,105.0843,106.5249,211100.0],["2021-11-18",106.4495,108.0125,105.2538,107.4193,277800.0],["2021-11-19",107.1839,107.7959,106.12,107.3063,231900.0],["2021-11-22",108.1537,108.5303,105.6681,106.1483,210400.0],["2021-11-23",105.3762,106.6472,104.6512,105.0466,158000.0],["2021-11-24",104.7642,106.7603,104.2275,106.5249,453200.0],["2021-11-26",103.785,104.6041,100.5461,101.3935,150400.0],["2021-11-29",103.1448,103.1448,99.7929,102.0338,266900.0],["2021-11-30",101.0922,101.2617,96.3751,97.4108,489700.0],["2021-12-01",99.7082,101.8454,97.1378,97.2319,307000.0],["2021-12-02",97.4485,101.1864,96.8836,100.1884,320900.0],["2021-12-03",100.5556,101.3559,98.1923,98.9549,327500.0],["2021-12-06",99.5105,101.4124,97.6462,100.5932,589700.0],["2021-12-07",101.7607,104.0016,101.6948,103.1919,206500.0],["2021-12-08",103.2672,104.2181,102.0432,103.7285,185700.0],["2021-12-09",102.9753,103.5685,101.1864,101.224,169200.0],["2021-12-10",102.9094,106.1859,101.6948,102.5987,449200.0],["2021-12-13",102.448,103.0789,99.3033,100.1695,307100.0],["2021-12-14",99.8023,101.9584,99.2468,100.7156,448300.0],["2021-12-15",100.8662,100.9039,98.1264,100.8474,466000.0],["2021-12-16",103.5685,105.2821,102.9,103.7097,479600.0],["2021-12-17",103.3519,104.6324,101.5442,101.9867,631000.0],["2021-12-20",100.0189,100.2919,97.2884,98.8702,332600.0],["2021-12-21",99.9341,103.2954,99.9341,102.9659,304300.0],["2021-12-22",103.3519,105.6022,102.7399,105.3197,206500.0],["2021-12-23",106.2236,108.2008,105.6492,106.5814,203600.0],["2021-12-27",106.8732,108.342,106.5908,108.2667,186300.0],["2021-12-28",108.8034,108.9917,107.2593,108.2008,123900.0],["2021-12-29",107.57,108.9258,107.3252,108.2102,180000.0],["2021-12-30",108.5209,108.9446,106.9956,107.1651,156300.0],["2021-12-31",107.3817,108.6057,107.1086,107.6735,138100.0],["2022-01-03",108.3043,110.5829,106.9391,107.6924,267300.0],["2022-01-04",108.7751,112.0799,107.8336,110.4605,472500.0],["2022-01-05",110.7806,112.3247,108.7657,108.8787,430000.0],["2022-01-06",109.0953,109.9332,106.7132,107.0615,385400.0],["2022-01-07",107.4758,107.5417,102.561,102.8623,262700.0],["2022-01-10",102.1091,103.4837,100.452,103.3896,326400.0],["2022-01-11",107.4381,108.568,99.5858,101.177,587700.0],["2022-01-12",104.8019,104.9996,101.3088,102.0714,566700.0],["2022-01-13",102.4574,104.1522,101.5724,102.7399,673500.0],["2022-01-14",101.7701,102.9847,99.2751,100.5744,321800.0],["2022-01-18",99.3504,101.4688,98.2488,100.2354,399700.0],["2022-01-19",100.725,101.4406,99.2845,100.1319,468500.0],["2022-01-20",100.5095,102.7851,99.301,99.8108,374400.0],["2022-01-21",99.2726,101.6143,98.319,98.489,599700.0],["2022-01-24",97.3182,99.0177,95.0143,98.7722,532500.0],["2022-01-25",96.3079,96.931,93.8246,94.5517,430900.0],["2022-01-26",95.9869,97.9886,93.9757,95.0049,356200.0],["2022-01-27",96.1851,97.4126,93.9285,94.5328,244400.0],["2022-01-28",94.2023,95.2598,92.0023,95.1371,291700.0],["2022-01-31",94.58,98.9044,94.3911,98.7344,388400.0],["2022-02-01",98.4701,99.0555,96.5156,98.3757,281100.0],["2022-02-02",98.9139,101.5765,98.7911,101.2555,428800.0],["2022-02-03",100.2168,101.1422,98.6589,98.6872,247500.0],["2022-02-04",97.7903,98.895,96.3362,98.4984,296500.0],["2022-02-07",98.7911,99.4332,98.1774,98.2624,297700.0],["2022-02-08",98.0546,99.9147,97.4787,99.3199,314200.0],["2022-02-09",100.3679,101.3404,99.4331,100.84,232300.0],["2022-02-10",99.2254,101.4443,98.6306,99.216,332100.0],["2022-02-11",99.2349,100.0469,96.2512,96.4495,260300.0],["2022-02-14",96.2418,96.931,94.665,95.6847,396600.0],["2022-02-15",96.8461,100.1413,96.61,100.0469,248100.0],["2022-02-16",99.1688,100.8778,99.0744,100.2074,199000.0],["2022-02-17",98.9233,99.8769,98.2151,98.7156,256400.0],["2022-02-18",98.7817,99.6881,97.4976,98.7534,240900.0],["2022-02-22",97.6109,99.4048,95.8641,96.61,228400.0],["2022-02-23",97.2332,97.9791,93.768,93.8624,329800.0],["2022-02-24",91.4169,95.9113,90.7277,95.5808,326000.0],["2022-02-25",96.3362,98.2151,94.5328,98.0641,310700.0],["2022-02-28",96.204,97.337,94.816,96.1474,324800.0],["2022-03-01",95.9113,95.9302,93.9285,95.0143,311100.0],["2022-03-02",95.9868,99.9713,95.6469,99.4898,273300.0],["2022-03-03",99.5465,100.4907,98.6872,99.4804,279900.0],["2022-03-04",98.3662,99.386,96.6006,98.1491,256200.0],["2022-03-07",98.7722,98.7722,95.6469,96.3079,329900.0],["2022-03-08",96.8744,99.0272,95.5903,96.6761,326600.0],["2022-03-09",99.2349,101.3593,98.4795,100.5473,266300.0],["2022-03-10",99.1593,101.3027,99.1405,101.2649,236000.0],["2022-03-11",102.3129,104.088,102.1147,103.7104,325600.0],["2022-03-14",104.1541,105.1172,100.5945,101.9353,348500.0],["2022-03-15",102.1335,103.0305,101.652,102.9644,289200.0],["2022-03-16",104.1825,106.3541,103.4366,106.3163,264700.0],["2022-03-17",105.2966,107.9876,104.9001,107.1378,256600.0],["2022-03-18",106.6846,107.7704,105.2305,107.6665,673100.0],["2022-03-21",107.6665,108.6957,106.7507,107.1944,183000.0],["2022-03-22",107.5438,108.7146,106.7696,107.4399,172500.0],["2022-03-23",106.5429,107.506,105.6082,105.7876,280300.0],["2022-03-24",106.694,108.1103,99.2632,100.2168,615100.0],["2022-03-25",101.3215,103.3421,100.0847,101.6143,358600.0],["2022-03-28",101.5954,101.6237,97.0255,97.7808,382400.0],["2022-03-29",98.4795,101.8314,98.4795,100.7456,474000.0],["2022-03-30",100.4151,100.7362,97.507,97.9036,385400.0],["2022-03-31",97.5164,98.9139,97.0255,97.4503,392200.0],["2022-04-01",97.9885,98.8572,95.8358,97.0066,306200.0],["2022-04-04",97.271,98.2435,96.4873,97.9225,256400.0],["2022-04-05",97.0066,97.8658,94.986,95.0427,392900.0],["2022-04-06",94.4195,95.0332,93.2015,94.1834,463900.0],["2022-04-07",93.6626,94.4675,91.1529,93.6436,449200.0],["2022-04-08",92.261,94.4202,91.4181,93.6342,444600.0],["2022-04-11",93.2364,94.5338,92.8102,93.1796,306400.0],["2022-04-12",95.3672,95.5282,92.5356,92.9428,294300.0],["2022-04-13",92.9428,94.7043,92.9428,94.3729,199600.0],["2022-04-14",96.1722,97.1761,95.121,95.443,331400.0],["2022-04-18",94.9884,97.8485,94.9884,97.4507,361900.0],["2022-04-19",98.0,99.307,97.3276,99.0228,307400.0],["2022-04-20",99.5153,100.9548,98.4357,99.0134,626700.0],["2022-04-21",100.1309,100.5286,97.2803,97.8106,306200.0],["2022-04-22",96.8825,97.517,94.5812,94.6664,406000.0],["2022-04-25",94.4202,96.3238,92.2799,96.2101,395500.0],["2022-04-26",95.2631,96.2764,93.2174,93.3216,354500.0],["2022-04-27",93.1227,94.7138,92.1094,92.5829,307800.0],["2022-04-28",93.7573,97.0151,93.4163,96.6079,143300.0],["2022-04-29",95.926,97.6875,94.6569,94.7895,248400.0],["2022-05-02",94.6096,95.5756,92.6871,95.0831,332800.0],["2022-05-03",94.8653,97.5076,94.7517,96.8257,211600.0],["2022-05-04",97.2424,100.2066,96.1249,99.9888,218500.0],["2022-05-05",98.6819,99.8846,96.3995,97.5928,290300.0],["2022-05-06",97.3276,97.8674,94.3823,95.9071,252900.0],["2022-05-09",94.3823,96.1154,93.9277,94.335,242600.0],["2022-05-10",95.14,95.301,91.9579,92.8765,262800.0],["2022-05-11",92.7061,94.2497,89.9786,90.149,305300.0],["2022-05-12",90.2059,92.7913,88.5391,90.8025,542200.0],["2022-05-13",91.6738,94.316,91.1056,93.7952,357800.0],["2022-05-16",93.5205,94.4486,92.7913,93.4353,167700.0],["2022-05-17",95.0547,96.4469,94.1266,96.2859,210300.0],["2022-05-18",95.4714,96.3048,92.1757,92.8386,228500.0],["2022-05-19",92.4882,93.3785,91.3518,91.3897,269300.0],["2022-05-20",92.5545,92.6682,88.6811,90.9824,466100.0],["2022-05-23",91.6454,93.5584,91.0961,93.1701,457900.0],["2022-05-24",92.242,92.7534,89.9028,91.3234,429200.0],["2022-05-25",90.6415,92.9049,90.6415,91.8727,602100.0],["2022-05-26",92.0715,95.1305,92.0715,94.8274,338000.0],["2022-05-27",95.3483,97.2897,95.1778,97.1856,229700.0],["2022-05-31",96.8162,99.1838,95.8692,98.3504,382300.0],["2022-06-01",98.7292,99.0134,95.765,97.2424,291900.0],["2022-06-02",97.7159,99.932,97.3655,99.8183,212000.0],["2022-06-03",99.0039,99.771,98.019,98.9376,266500.0],["2022-06-06",99.7236,100.9358,99.6289,99.7331,406300.0],["2022-06-07",98.7955,101.381,98.5398,101.362,353700.0],["2022-06-08",100.8317,101.04,98.7198,99.0702,193800.0],["2022-06-09",98.966,99.4679,98.3504,98.3599,218900.0],["2022-06-10",96.1912,97.053,94.7895,94.9316,258400.0],["2022-06-13",92.7155,93.4069,90.6415,91.1055,422000.0],["2022-06-14",91.5033,92.6492,89.2683,90.1206,511900.0],["2022-06-15",90.3953,93.672,90.1774,92.3083,321300.0],["2022-06-16",90.329,90.3574,84.3626,85.4043,411800.0],["2022-06-17",86.1809,86.8533,84.41,85.7453,583700.0],["2022-06-21",86.8533,88.5296,85.6411,88.075,286800.0],["2022-06-22",86.8438,88.9273,86.8438,88.4728,240400.0],["2022-06-23",88.8327,89.1168,87.2795,88.5391,182800.0],["2022-06-24",88.719,90.812,88.719,90.0165,624700.0],["2022-06-27",90.7552,93.9372,90.0449,93.0659,415100.0],["2022-06-28",93.1322,94.3823,86.5408,87.9614,630400.0],["2022-06-29",87.7246,87.7625,85.0539,85.6979,623500.0],["2022-06-30",84.4668,86.5597,83.9175,86.2756,530000.0],["2022-07-01",86.0862,88.6053,85.3096,87.5352,433000.0],["2022-07-05",85.9536,86.8628,84.1921,86.1051,448400.0],["2022-07-06",85.5559,87.3932,84.7225,85.5654,278000.0],["2022-07-07",86.4272,87.8667,86.4272,87.27,229800.0],["2022-07-08",87.0901,87.9993,86.1715,87.7436,191200.0],["2022-07-11",87.3363,87.4026,86.0389,86.3798,376200.0],["2022-07-12",86.3419,87.5826,85.4422,86.0294,261500.0],["2022-07-13",84.2963,86.1904,83.9459,85.3665,296000.0],["2022-07-14",85.2049,86.0031,83.8176,85.8226,247600.0],["2022-07-15",87.0863,88.0651,85.9461,87.5804,228500.0],["2022-07-18",87.989,88.8062,86.5637,86.7728,427800.0],["2022-07-19",87.9415,91.1532,87.9415,90.9442,534400.0],["2022-07-20",90.2885,91.9514,89.8324,91.7709,228000.0],["2022-07-21",91.5333,93.0156,91.1057,92.9491,173500.0],["2022-07-22",93.2437,93.4337,91.1342,91.3528,166800.0],["2022-07-25",91.5048,92.2079,91.1722,91.8184,207900.0],["2022-07-26",91.7423,92.6735,91.0392,91.6853,147400.0],["2022-07-27",91.9704,93.4432,91.5713,92.7211,193300.0],["2022-07-28",92.7591,94.5454,92.7591,94.3934,198100.0],["2022-07-29",94.764,95.8377,93.9278,95.4196,228800.0],["2022-08-01",94.707,97.3011,94.5455,96.4269,222300.0],["2022-08-02",96.0468,96.6739,94.5454,95.6572,258800.0],["2022-08-03",96.1133,99.0969,96.0753,97.7096,319000.0],["2022-08-04",97.6716,97.8617,96.8925,97.0255,229200.0],["2022-08-05",95.9518,97.5671,95.7902,96.883,209200.0],["2022-08-08",97.4436,98.1847,95.9613,96.0563,177900.0],["2022-08-09",95.6667,95.7807,93.0251,93.3482,286300.0],["2022-08-10",95.1061,96.3793,95.0206,95.6667,298100.0],["2022-08-11",96.1418,97.4246,95.6097,95.9708,226500.0],["2022-08-12",96.7119,98.3368,96.3603,98.3368,260200.0],["2022-08-15",97.8997,98.9829,97.6621,98.7834,190600.0],["2022-08-16",98.4698,99.9426,98.4698,99.553,379200.0],["2022-08-17",98.2228,98.6883,96.7024,97.9852,310500.0],["2022-08-18",98.0517,102.0711,98.0517,101.2634,359000.0],["2022-08-19",100.4747,100.6078,99.0494,99.3345,196700.0],["2022-08-22",97.5956,98.3558,96.8639,97.2725,204700.0],["2022-08-23",97.2915,98.3178,96.8069,96.8735,239800.0],["2022-08-24",96.0943,97.1395,95.7332,96.0563,177900.0],["2022-08-25",96.5029,98.4413,96.5029,98.3273,172900.0],["2022-08-26",97.9472,98.1467,93.2627,93.3577,236400.0],["2022-08-29",92.4455,93.3197,91.7138,92.9396,234900.0],["2022-08-30",93.3672,93.4812,90.9537,91.6663,217500.0],["2022-08-31",92.1604,92.1604,91.0962,91.4858,236600.0],["2022-09-01",90.108,90.108,88.2361,89.5189,293700.0],["2022-09-02",90.7066,91.4858,88.2361,88.6922,228500.0],["2022-09-06",89.5759,92.1794,89.1578,90.1175,547700.0],["2022-09-07",89.6139,92.2364,89.6139,91.9609,251000.0],["2022-09-08",91.1152,91.4383,89.7184,91.3338,260400.0],["2022-09-09",92.1129,93.0251,91.3528,91.4953,305100.0],["2022-09-12",92.3505,93.2722,91.7709,93.1962,353100.0],["2022-09-13",91.0297,91.0297,87.7135,88.046,310900.0],["2022-09-14",87.3714,87.951,86.4687,87.3619,290000.0],["2022-09-15",87.2954,88.2931,86.4877,86.7158,226900.0],["2022-09-16",85.9841,86.0126,84.3497,85.604,596800.0],["2022-09-19",84.5588,87.2004,84.5588,87.1719,214400.0],["2022-09-20",86.3737,86.5162,85.0909,85.5185,352800.0],["2022-09-21",86.8013,87.704,84.9864,85.0339,319600.0],["2022-09-22",85.0814,85.1194,83.5611,83.7321,198100.0],["2022-09-23",82.1548,82.3353,80.4444,81.3471,512700.0],["2022-09-26",80.9765,82.8199,79.8743,80.0073,665000.0],["2022-09-27",80.3019,81.6702,78.8481,80.2544,577100.0],["2022-09-28",79.7603,81.6227,79.7603,81.2236,410600.0],["2022-09-29",80.0358,80.5204,78.3159,79.0001,460200.0],["2022-09-30",78.734,80.0358,77.0237,77.1472,462400.0],["2022-10-03",77.9264,80.2734,77.5273,79.7508,602600.0],["2022-10-04",81.1856,83.6656,81.1856,83.447,438900.0],["2022-10-05",81.9647,82.7439,81.2331,82.3828,209100.0],["2022-10-06",82.4873,83.2475,81.9647,82.3638,266900.0],["2022-10-07",81.4896,81.4896,78.3065,78.715,319200.0],["2022-10-10",79.1711,79.4942,78.2019,78.2874,242800.0],["2022-10-11",77.5558,78.9051,76.8241,77.3847,325700.0],["2022-10-12",78.0404,79.0761,77.1377,77.6983,351300.0],["2022-10-13",75.9435,81.7515,75.2091,81.3224,340500.0],["2022-10-14",81.9423,82.1521,78.8332,78.9763,214800.0],["2022-10-17",80.8837,82.2475,80.8169,81.6943,331200.0],["2022-10-18",83.4492,84.6604,82.1235,82.5622,404500.0],["2022-10-19",81.6466,82.6194,80.6739,81.475,212300.0],["2022-10-20",81.8946,82.9723,80.4259,80.7406,272900.0],["2022-10-21",81.1221,82.8674,80.5785,82.629,258800.0],["2022-10-24",82.9723,83.783,81.7325,83.6685,299300.0],["2022-10-25",83.0486,85.6904,83.0486,85.5092,275600.0],["2022-10-26",85.4996,86.8157,84.4982,85.7952,211700.0],["2022-10-27",86.4247,87.3879,85.5091,85.7285,197600.0],["2022-10-28",85.8334,88.2367,85.8334,88.1604,328000.0],["2022-10-31",87.4166,88.0841,86.9397,87.2735,220400.0],["2022-11-01",88.1509,88.2177,86.8062,88.0651,164000.0],["2022-11-02",87.3689,89.963,86.768,86.9206,320400.0],["2022-11-03",85.6903,86.8253,84.6127,85.862,181500.0],["2022-11-04",87.388,87.903,85.738,86.8539,188500.0],["2022-11-07",87.1591,89.076,86.234,89.0379,427100.0],["2022-11-08",89.2858,91.1074,88.9806,89.8962,235600.0],["2022-11-09",88.9043,90.4112,87.7408,88.1414,258000.0],["2022-11-10",91.0692,92.7096,89.8866,92.557,345700.0],["2022-11-11",93.4154,95.1511,92.9766,94.6456,249200.0],["2022-11-14",94.1211,97.2779,94.0067,95.8855,354100.0],["2022-11-15",97.4781,98.4605,96.658,97.4877,327800.0],["2022-11-16",96.801,97.1062,95.647,95.7138,176100.0],["2022-11-17",93.8445,95.008,92.929,94.8841,181200.0],["2022-11-18",96.2956,96.8773,95.4563,96.4958,152800.0],["2022-11-21",96.3432,96.925,95.8378,95.9522,161100.0],["2022-11-22",96.5054,97.44,95.9045,97.0585,242200.0],["2022-11-23",96.9917,98.7275,96.9822,98.0313,183900.0],["2022-11-25",98.2411,98.6226,98.1171,98.2983,42700.0],["2022-11-28",97.316,98.079,95.1702,95.4658,126500.0],["2022-11-29",95.132,95.9904,94.9222,95.4277,105900.0],["2022-11-30",95.6947,97.9645,94.3118,97.564,597300.0],["2022-12-01",97.9454,98.9945,97.5735,98.0408,266500.0],["2022-12-02",96.6675,97.8215,96.6389,96.7915,131100.0],["2022-12-05",96.0094,96.2765,93.3867,93.8731,198800.0],["2022-12-06",93.8636,93.9685,92.3186,92.8908,263100.0],["2022-12-07",92.5379,92.5475,91.8131,92.1279,118400.0],["2022-12-08",92.414,94.8364,92.414,93.7873,166400.0],["2022-12-09",93.444,94.8268,93.1674,93.3391,137500.0],["2022-12-12",93.4535,94.9508,92.7764,94.3977,183600.0],["2022-12-13",97.2874,98.4128,94.2737,94.8841,358500.0],["2022-12-14",94.5503,96.5244,94.4167,95.132,244700.0],["2022-12-15",93.7682,93.7682,91.9562,92.0802,178400.0],["2022-12-16",91.3458,92.5475,90.249,90.745,417600.0],["2022-12-19",90.9739,90.9739,88.2749,88.9234,220900.0],["2022-12-20",88.7231,89.8771,88.5896,89.2763,207500.0],["2022-12-21",90.0011,92.5666,89.8676,92.557,267800.0],["2022-12-22",91.6701,91.6701,89.2381,90.2204,165300.0],["2022-12-23",90.0106,90.8403,89.715,90.7831,145000.0],["2022-12-27",90.745,91.9562,90.5447,91.1169,158300.0],["2022-12-28",90.9357,91.6987,88.4275,88.5229,173700.0],["2022-12-29",89.2381,92.1851,89.2381,91.5652,159800.0],["2022-12-30",90.4207,90.7641,89.6292,90.3254,181100.0],["2023-01-03",90.9929,92.3758,90.6973,92.1374,247700.0],["2023-01-04",93.3963,93.6729,91.0597,91.5938,285200.0],["2023-01-05",90.6687,91.6701,89.4289,91.2409,301300.0],["2023-01-06",92.5284,94.6838,92.5284,94.6743,177500.0],["2023-01-09",95.113,97.0776,95.0653,95.5612,222400.0],["2023-01-10",101.7126,101.7126,97.2874,100.0818,953100.0],["2023-01-11",100.1199,106.1378,99.9196,105.2413,569900.0],["2023-01-12",105.1745,105.7563,103.8012,104.3639,473200.0],["2023-01-13",103.3244,106.2522,103.3148,106.195,401500.0],["2023-01-17",105.7658,106.1378,104.5069,104.9266,302500.0],["2023-01-18",105.0315,106.4048,102.7617,102.8952,243600.0],["2023-01-19",101.9288,103.1726,101.4791,102.3402,300000.0],["2023-01-20",102.7995,104.3495,102.0245,104.34,280600.0],["2023-01-23",104.4069,106.1483,104.4069,105.6221,296300.0],["2023-01-24",105.2681,105.8134,104.139,104.3112,137300.0],["2023-01-25",102.7421,103.6032,102.0149,103.2205,247000.0],["2023-01-26",96.2932,98.2164,95.4703,98.092,3336100.0],["2023-01-27",97.9485,98.7331,96.7716,97.0682,871700.0],["2023-01-30",96.4558,97.8624,95.9679,96.0923,952900.0],["2023-01-31",96.475,97.738,95.8148,97.738,537800.0],["2023-02-01",97.4509,99.8717,97.4509,99.6612,471100.0],["2023-02-02",100.7902,101.5365,99.7951,100.4936,512500.0],["2023-02-03",100.1778,101.7661,99.4411,100.417,448100.0],["2023-02-06",99.6612,100.5032,99.0105,99.2497,623200.0],["2023-02-07",98.6278,99.2593,96.9725,99.0871,329800.0],["2023-02-08",98.1398,98.9436,97.2787,97.7476,260200.0],["2023-02-09",98.867,98.867,97.0108,97.4127,265600.0],["2023-02-10",97.2022,97.8624,96.7046,97.4796,239700.0],["2023-02-13",97.3074,99.2689,96.7142,98.8479,1216600.0],["2023-02-14",98.5417,99.0201,97.4414,98.5226,600500.0],["2023-02-15",97.3074,98.1111,97.0874,97.8815,388100.0],["2023-02-16",96.5707,98.1972,96.5707,97.8337,340700.0],["2023-02-17",97.1926,97.7858,96.4559,96.762,316400.0],["2023-02-21",95.8435,96.0444,93.4323,93.5759,348300.0],["2023-02-22",93.4323,93.9395,92.6669,93.1262,290400.0],["2023-02-23",94.1691,94.3892,92.3225,93.6429,308500.0],["2023-02-24",91.9876,92.8487,91.9302,92.3607,267500.0],["2023-02-27",93.174,93.6046,92.3224,92.4277,252000.0],["2023-02-28",92.332,92.8774,91.9876,92.3511,378800.0],["2023-03-01",92.7243,93.3271,92.1598,92.6573,289600.0],["2023-03-02",91.8536,92.5616,91.4326,92.4564,330500.0],["2023-03-03",92.9061,93.2314,92.3512,92.7721,326500.0],["2023-03-06",93.1453,93.1453,91.7005,92.0354,408100.0],["2023-03-07",92.0641,92.3703,90.8394,91.1934,334000.0],["2023-03-08",91.4135,91.7962,90.5332,91.2126,273000.0],["2023-03-09",91.203,91.7771,89.5764,89.6338,396800.0],["2023-03-10",89.452,89.586,86.2467,87.3375,578500.0],["2023-03-13",86.2659,87.3662,86.0362,86.2563,767700.0],["2023-03-14",88.1603,88.3517,87.1557,88.122,479300.0],["2023-03-15",86.2946,86.8399,84.9742,85.9788,374200.0],["2023-03-16",85.1655,87.9594,84.7828,87.8254,418000.0],["2023-03-17",87.6532,88.0264,85.7875,86.1319,803200.0],["2023-03-20",86.8878,87.8446,86.6581,87.3375,462900.0],["2023-03-21",88.4952,89.3085,88.2273,88.7535,285900.0],["2023-03-22",88.4952,89.6051,87.414,87.4906,391700.0],["2023-03-23",87.7967,89.1554,86.6773,87.2514,363300.0],["2023-03-24",86.5146,87.8541,86.1128,87.7585,262300.0],["2023-03-27",88.6005,89.4424,87.8541,89.0023,506000.0],["2023-03-28",86.1223,88.39,85.73,88.256,1270500.0],["2023-03-29",89.0502,89.519,88.61,89.3755,607200.0],["2023-03-30",89.6912,91.7005,88.8875,90.4088,567400.0],["2023-03-31",90.8968,92.6765,90.5332,92.6095,554200.0],["2023-04-03",92.1407,93.0975,91.3274,92.0641,529900.0],["2023-04-04",92.4181,92.4181,89.3372,89.6147,587400.0],["2023-04-05",89.165,89.806,88.4665,89.3085,400800.0],["2023-04-06",89.0023,89.0215,88.0551,89.0023,324400.0],["2023-04-10",88.7536,90.0548,88.5048,90.0452,322600.0],["2023-04-11",90.2557,91.2508,89.519,89.6051,411000.0],["2023-04-12",90.5332,90.7246,88.6961,88.8397,339300.0],["2023-04-13",89.1662,90.2899,88.7244,90.0786,314600.0],["2023-04-14",90.021,91.308,89.5408,90.6453,412800.0],["2023-04-17",90.3956,92.0187,89.9634,91.7594,489100.0],["2023-04-18",92.0859,92.8639,91.1639,92.2396,373400.0],["2023-04-19",90.7989,90.7989,87.4278,87.7544,900600.0],["2023-04-20",86.9476,87.9465,86.6019,87.2165,502300.0],["2023-04-21",86.9284,86.938,85.1132,85.6222,425000.0],["2023-04-24",85.603,86.0064,84.681,85.1612,406000.0],["2023-04-25",84.4985,84.6618,83.4613,83.5957,389000.0],["2023-04-26",83.4901,84.4601,83.2404,83.4805,367300.0],["2023-04-27",83.7014,84.8731,82.9522,84.5081,284700.0],["2023-04-28",84.7578,85.5454,84.3833,85.5166,391900.0],["2023-05-01",86.4002,87.1589,85.7087,86.0256,315700.0],["2023-05-02",85.3629,85.7951,83.029,84.5273,331700.0],["2023-05-03",85.1324,86.1313,84.5754,84.7578,348900.0],["2023-05-04",84.0183,85.3725,83.4516,83.4901,373600.0],["2023-05-05",84.4889,85.2573,84.0183,84.8635,288400.0],["2023-05-08",84.9979,85.3917,83.4132,84.3449,401700.0],["2023-05-09",83.9222,84.9499,82.885,84.5273,301600.0],["2023-05-10",85.6894,86.4002,84.3641,85.4397,291700.0],["2023-05-11",85.0748,86.016,83.6246,84.4313,322200.0],["2023-05-12",84.7578,85.3149,83.6437,84.3737,205500.0],["2023-05-15",84.5754,85.3917,83.807,85.046,271600.0],["2023-05-16",84.5946,85.6798,84.22,84.5946,290800.0],["2023-05-17",84.9788,86.6403,84.4217,86.6307,262000.0],["2023-05-18",86.7075,87.8792,86.3714,87.4951,196200.0],["2023-05-19",88.1962,88.1962,86.1313,86.2849,279500.0],["2023-05-22",86.429,87.5911,85.7279,87.3798,293100.0],["2023-05-23",86.9188,87.8792,86.1409,86.3137,354200.0],["2023-05-24",85.5646,85.6606,84.3929,84.8059,236800.0],["2023-05-25",85.507,86.9476,84.8923,86.5827,199600.0],["2023-05-26",87.0629,88.2442,86.7075,87.7063,220200.0],["2023-05-30",88.3402,88.3402,86.3137,87.0052,213200.0],["2023-05-31",86.1793,86.89,84.3256,85.8431,578100.0],["2023-06-01",85.7759,86.4002,85.2573,85.7855,212300.0],["2023-06-02",86.4386,88.7532,86.429,88.5707,309700.0],["2023-06-05",87.764,87.764,85.5742,86.5058,306100.0],["2023-06-06",86.4386,89.3391,85.8623,88.5996,302900.0],["2023-06-07",88.9261,90.6357,88.5515,90.6068,326400.0],["2023-06-08",90.5396,90.6837,89.3487,89.9346,250200.0],["2023-06-09",89.8193,90.1843,89.1182,89.3103,217800.0],["2023-06-12",89.3103,91.1063,88.8685,90.578,302300.0],["2023-06-13",91.5097,92.1147,90.7989,91.6729,317800.0],["2023-06-14",92.0283,92.9791,91.0486,91.4328,306400.0],["2023-06-15",91.2983,92.6237,91.2983,92.5469,291600.0],["2023-06-16",93.152,93.2,91.1159,92.9407,1549500.0],["2023-06-20",92.2108,93.6226,91.8362,92.6622,413800.0],["2023-06-21",92.1243,93.2384,91.7113,92.3548,359200.0],["2023-06-22",92.2588,92.5661,91.5193,91.9803,376000.0],["2023-06-23",91.2503,92.8254,91.1735,92.4029,918800.0],["2023-06-26",92.7678,94.6791,92.7678,93.8339,443000.0],["2023-06-27",87.5143,89.2238,84.2104,89.147,1076600.0],["2023-06-28",88.6476,88.6476,86.7747,87.255,630400.0],["2023-06-29",87.399,90.4052,87.3222,90.3091,415900.0],["2023-06-30",91.0102,91.0102,89.56,90.2803,383300.0],["2023-07-03",88.9645,89.5408,88.3498,88.8781,299400.0],["2023-07-05",88.5227,90.5108,87.6775,90.2323,454300.0],["2023-07-06",89.1182,90.3379,88.2058,89.195,345100.0],["2023-07-07",89.2142,91.7882,89.2142,90.9718,426000.0],["2023-07-10",90.3571,93.3153,90.3571,93.1712,482200.0],["2023-07-11",93.7859,95.1209,93.1616,93.6418,532700.0],["2023-07-12",94.6406,94.7655,93.3056,93.6994,1318400.0],["2023-07-13",94.085,95.3959,94.0657,95.338,537200.0],["2023-07-14",95.02,95.4248,93.5356,94.0079,590600.0],["2023-07-17",93.6705,95.3477,93.4778,94.5766,443200.0],["2023-07-18",94.4802,96.1284,94.4802,95.4344,423000.0],["2023-07-19",96.032,96.3212,95.0778,95.1935,359100.0],["2023-07-20",95.338,95.3862,93.0054,93.0825,469700.0],["2023-07-21",93.5067,94.1621,92.6199,93.632,484000.0],["2023-07-24",93.7476,95.2224,93.7476,94.5766,420900.0],["2023-07-25",94.991,96.3983,94.7886,95.8682,528400.0],["2023-07-26",95.7718,96.5333,95.2513,95.579,407300.0],["2023-07-27",96.1959,96.2634,94.1814,94.5862,352000.0],["2023-07-28",95.3188,95.3188,93.5356,93.6031,355400.0],["2023-07-31",93.7862,95.2706,93.7862,95.1453,337800.0],["2023-08-01",94.8657,95.2899,94.3742,95.02,218600.0],["2023-08-02",94.2874,96.1574,94.1236,95.8586,443300.0],["2023-08-03",95.0103,95.7814,93.3139,95.1935,413800.0],["2023-08-04",95.02,96.9381,94.4609,95.8007,368300.0],["2023-08-07",95.8971,96.8031,95.2513,95.338,255100.0],["2023-08-08",94.5573,96.1477,94.1621,95.8778,261100.0],["2023-08-09",95.6369,96.3694,95.2417,95.7718,351700.0],["2023-08-10",96.3887,97.4297,95.1453,95.2224,199600.0],["2023-08-11",95.0489,95.6369,94.9429,95.5115,228600.0],["2023-08-14",95.2899,96.1766,95.2417,95.4248,366400.0],["2023-08-15",94.5477,94.9043,94.1236,94.3934,180000.0],["2023-08-16",94.0464,94.9621,93.5838,93.8247,227600.0],["2023-08-17",94.4513,95.0971,94.0561,94.1814,302000.0],["2023-08-18",93.6898,94.7404,93.6705,94.3163,209100.0],["2023-08-21",94.538,95.4923,93.9693,94.1332,253700.0],["2023-08-22",94.6826,94.8947,93.738,94.2199,238300.0],["2023-08-23",94.3645,95.7043,94.2778,95.4537,264600.0],["2023-08-24",95.4537,96.167,95.1356,95.5597,261300.0],["2023-08-25",95.6947,96.5911,94.6344,95.8682,218000.0],["2023-08-28",96.1959,97.8634,96.1959,97.1501,260100.0],["2023-08-29",97.1116,98.3261,96.6393,98.1526,209600.0],["2023-08-30",98.2393,99.0972,97.8538,97.9309,221000.0],["2023-08-31",98.0369,98.9719,97.9598,98.0755,438200.0],["2023-09-01",98.7984,100.0707,98.7213,99.1936,380800.0],["2023-09-05",98.7309,99.1358,96.5815,96.5815,481600.0],["2023-09-06",96.4369,97.2273,96.2345,96.9188,284500.0],["2023-09-07",96.0706,96.7068,94.9332,95.4248,453600.0],["2023-09-08",95.6369,96.726,95.2899,95.4441,250600.0],["2023-09-11",96.2152,96.514,95.5308,95.5886,322100.0],["2023-09-12",95.5405,96.7453,95.3959,96.1188,317100.0],["2023-09-13",96.167,96.62,95.8104,96.4562,355900.0],["2023-09-14",97.2947,97.9984,96.8995,97.3815,380400.0],["2023-09-15",96.7453,98.1237,96.6007,97.2562,2118500.0],["2023-09-18",97.208,97.7478,96.3887,97.1309,365400.0],["2023-09-19",98.2008,98.9719,97.7863,98.2201,448300.0],["2023-09-20",98.461,99.8587,98.3165,98.9526,449000.0],["2023-09-21",98.355,98.7502,97.7381,97.7478,330400.0],["2023-09-22",97.8345,99.1743,97.8345,98.3646,338700.0],["2023-09-25",97.9502,99.2803,97.9502,98.2201,575600.0],["2023-09-26",94.3549,95.1645,92.0705,93.0729,1148800.0],["2023-09-27",93.603,95.9549,93.5838,95.8489,670900.0],["2023-09-28",96.3887,98.3165,96.3212,97.8152,730000.0],["2023-09-29",98.2201,98.2586,95.9839,96.2538,420700.0],["2023-10-02",96.2923,96.9767,95.1742,95.3188,451900.0],["2023-10-03",94.8079,95.4634,92.8801,93.4681,403400.0],["2023-10-04",93.5356,94.6151,92.9862,94.1621,330700.0],["2023-10-05",93.8922,94.1235,92.5428,93.4295,376300.0],["2023-10-06",92.9187,94.9043,92.7741,94.1139,276100.0],["2023-10-09",93.5741,95.232,93.4295,95.126,236500.0],["2023-10-10",95.4248,96.167,95.3188,95.9453,302500.0],["2023-10-11",93.1115,93.5452,92.3404,92.6488,3432800.0],["2023-10-12",93.7516,93.8,90.9171,91.5556,2173400.0],["2023-10-13",92.1458,92.6101,91.2654,91.7007,950500.0],["2023-10-16",92.3973,92.8326,91.9136,92.523,606500.0],["2023-10-17",91.8362,93.1615,91.8362,92.7552,792400.0],["2023-10-18",91.8362,91.8362,89.5724,89.7466,621500.0],["2023-10-19",89.6595,90.3947,88.3342,88.6437,487100.0],["2023-10-20",88.6244,88.6728,87.6667,88.2761,695600.0],["2023-10-23",87.8214,88.0343,87.0862,87.3861,629400.0],["2023-10-24",87.6086,88.6534,87.4732,88.2664,484700.0],["2023-10-25",87.7344,88.6631,87.1926,87.299,413500.0],["2023-10-26",87.5506,88.9243,87.3667,87.7827,437700.0],["2023-10-27",87.8795,88.3729,86.8057,87.2023,1375800.0],["2023-10-30",87.3667,88.3922,87.1829,87.7344,470500.0],["2023-10-31",87.6473,88.8662,87.5602,88.6921,296400.0],["2023-11-01",88.3535,90.0368,88.2181,89.9691,654300.0],["2023-11-02",91.1783,91.5363,90.0465,91.5072,401700.0],["2023-11-03",92.7552,93.1035,91.9136,92.1844,556600.0],["2023-11-06",92.1651,92.8616,92.0974,92.6875,406900.0],["2023-11-07",92.0877,92.4456,91.4105,91.604,366100.0],["2023-11-08",91.5363,91.8168,90.7043,90.7817,394200.0],["2023-11-09",91.2364,91.2364,89.6692,90.0465,356400.0],["2023-11-10",90.4818,92.1651,89.6402,92.1554,254400.0],["2023-11-13",91.5653,91.8845,91.0622,91.4879,243300.0],["2023-11-14",92.9487,94.7771,92.9487,94.7191,321600.0],["2023-11-15",94.8255,96.5958,94.7868,95.8413,416300.0],["2023-11-16",95.4156,95.9573,93.9064,94.4288,248700.0],["2023-11-17",95.106,95.2124,94.1386,94.9706,604200.0],["2023-11-20",95.3092,96.2185,94.6997,95.7542,307900.0],["2023-11-21",95.4156,95.9767,94.8932,95.5897,402800.0],["2023-11-22",95.9864,96.4507,94.9996,95.3672,243100.0],["2023-11-24",95.6961,95.6961,94.4772,95.4736,84900.0],["2023-11-27",95.2318,95.6671,94.603,95.2995,304000.0],["2023-11-28",95.1737,95.6961,94.6223,94.9512,256000.0],["2023-11-29",95.493,96.2186,94.7771,95.1157,499800.0],["2023-11-30",95.2028,95.5317,94.3321,95.4253,401700.0],["2023-12-01",95.4156,95.6188,94.7094,95.5027,437100.0],["2023-12-04",95.2221,96.0444,94.7481,95.4253,501000.0],["2023-12-05",94.4675,95.3479,93.771,94.274,560600.0],["2023-12-06",94.9803,95.7348,93.9645,93.9742,688300.0],["2023-12-07",94.4579,95.6478,94.3321,95.6188,448300.0],["2023-12-08",95.58,97.3214,95.2995,97.2924,386100.0],["2023-12-11",97.2053,98.2791,97.2053,97.7567,361700.0],["2023-12-12",97.4471,98.608,97.0215,97.9695,440400.0],["2023-12-13",97.9115,100.5042,97.8051,100.0302,509600.0],["2023-12-14",101.1814,104.7221,100.9685,103.2323,938700.0],["2023-12-15",103.3193,103.6966,102.081,103.1452,2774400.0],["2023-12-18",103.0291,103.0388,102.0133,102.6808,440400.0],["2023-12-19",103.1645,104.0933,102.5551,103.774,369600.0],["2023-12-20",103.9288,104.7414,102.7099,102.8453,415700.0],["2023-12-21",103.5418,103.7353,102.6712,103.5515,278100.0],["2023-12-22",104.0062,104.9542,103.1065,104.0739,277800.0],["2023-12-26",104.5092,105.3702,103.9094,105.0026,214500.0],["2023-12-27",105.3315,105.3606,104.4609,104.8962,179000.0],["2023-12-28",104.7898,105.2251,104.4222,105.1864,176900.0],["2023-12-29",104.7801,105.2735,103.8708,104.1029,230800.0],["2024-01-02",103.3387,103.7934,102.2649,102.6712,321100.0],["2024-01-03",102.0327,102.5454,101.2974,101.994,336800.0],["2024-01-04",101.8295,102.2455,101.1717,101.9843,304100.0],["2024-01-05",101.7037,102.6131,101.0846,101.191,485100.0],["2024-01-08",100.0979,101.994,99.2659,101.5199,849800.0],["2024-01-09",98.1534,102.7776,96.7119,101.7715,921600.0],["2024-01-10",101.7715,102.5067,100.0785,102.0424,561300.0],["2024-01-11",101.7231,101.8489,100.243,100.9395,470200.0],["2024-01-12",101.578,101.5877,99.1595,100.3494,1208400.0],["2024-01-16",99.8657,101.0362,99.3723,100.2913,1205100.0],["2024-01-17",99.6432,100.8524,99.2852,100.3204,538400.0],["2024-01-18",100.8156,101.2332,100.2524,101.1458,473500.0],["2024-01-19",101.408,101.7771,100.6117,101.5634,485300.0],["2024-01-22",101.9713,103.2532,101.3789,102.8939,496900.0],["2024-01-23",103.9136,103.9136,102.486,103.127,574200.0],["2024-01-24",103.9136,104.1953,102.5054,102.8454,460200.0],["2024-01-25",103.7582,103.9136,102.3598,102.8939,414100.0],["2024-01-26",103.2727,103.4766,102.0782,102.2432,290200.0],["2024-01-29",98.5626,99.019,98.1838,98.6111,4944500.0],["2024-01-30",99.1938,99.1938,97.3195,98.7471,2933700.0],["2024-01-31",98.2227,98.5917,96.8533,97.0961,1241700.0],["2024-02-01",97.3195,98.0867,96.3192,98.0673,1232700.0],["2024-02-02",97.4457,99.6114,97.1447,98.7762,994400.0],["2024-02-05",97.941,98.1353,96.7756,97.2321,684700.0],["2024-02-06",96.9602,97.7274,96.5037,96.9213,998600.0],["2024-02-07",97.1156,97.9022,96.2221,96.3872,388300.0],["2024-02-08",96.6008,97.9119,96.1444,97.9022,521900.0],["2024-02-09",97.8245,98.7665,97.2806,98.2227,431200.0],["2024-02-12",98.514,99.6988,98.4072,98.9607,581900.0],["2024-02-13",97.0573,97.6691,95.853,96.2803,607400.0],["2024-02-14",97.4943,97.9605,96.4454,97.8828,513000.0],["2024-02-15",98.2518,99.1258,98.2518,98.7082,412100.0],["2024-02-16",98.4849,98.7956,97.6691,98.077,488700.0],["2024-02-20",97.0767,98.9025,97.067,98.3101,615000.0],["2024-02-21",97.9022,98.4266,97.1544,98.4169,528500.0],["2024-02-22",98.9413,99.2327,98.3198,99.0287,392100.0],["2024-02-23",98.8053,100.4757,98.8053,100.1358,507500.0],["2024-02-26",99.9707,100.3204,99.2909,99.3686,347800.0],["2024-02-27",99.9416,100.1456,98.6694,99.087,339800.0],["2024-02-28",98.5529,99.8445,98.2907,99.8348,530200.0],["2024-02-29",100.4175,101.1167,99.8153,100.903,803100.0],["2024-03-01",101.107,102.622,100.9905,102.3015,1013900.0],["2024-03-04",102.5929,103.3407,102.0976,102.1267,557300.0],["2024-03-05",101.8839,102.253,100.8739,101.3206,321900.0],["2024-03-06",102.0393,102.9133,101.7188,102.5637,418900.0],["2024-03-07",102.7677,103.2921,101.7188,101.7479,418700.0],["2024-03-08",102.0782,102.4181,101.0876,101.2235,429700.0],["2024-03-11",100.602,101.5731,100.2524,101.3304,342500.0],["2024-03-12",101.5926,102.1364,100.3398,100.3786,387500.0],["2024-03-13",100.6797,101.7965,100.165,101.1167,533000.0],["2024-03-14",101.0002,101.2138,99.3201,100.2135,525300.0],["2024-03-15",99.5531,100.7671,99.5531,100.6117,1198100.0],["2024-03-18",101.2332,101.2818,99.6405,99.7377,552600.0],["2024-03-19",99.5434,100.738,99.2812,100.2524,586000.0],["2024-03-20",100.029,101.3983,99.8056,101.3692,412900.0],["2024-03-21",102.4181,102.7871,101.7674,101.981,542900.0],["2024-03-22",101.981,102.8842,101.3886,102.3986,597800.0],["2024-03-25",102.4763,103.2727,101.9033,102.3986,623500.0],["2024-03-26",103.0979,111.0516,102.9425,109.0316,1680900.0],["2024-03-27",110.5563,112.7026,107.6429,112.654,1349100.0],["2024-03-28",107.0699,110.6049,107.0699,109.8377,5434800.0],["2024-04-01",110.702,110.7603,109.1967,109.4881,1452900.0],["2024-04-02",109.7406,113.4601,109.1287,113.0716,6752700.0],["2024-04-03",113.0231,115.2956,112.9162,114.8197,1958800.0],["2024-04-04",116.325,116.4124,113.4212,113.8777,1180300.0],["2024-04-05",112.8288,114.6061,112.2559,114.3244,3089600.0],["2024-04-08",114.606,115.2567,113.3144,113.5475,1989100.0],["2024-04-09",113.5669,114.0234,112.3141,112.9551,749300.0],["2024-04-10",111.2556,112.0325,110.8185,111.6052,843000.0],["2024-04-11",112.0535,112.3458,110.3578,111.6734,886100.0],["2024-04-12",111.04,112.1997,110.1336,110.2701,874900.0],["2024-04-15",110.9425,111.0887,108.1358,108.8569,738500.0],["2024-04-16",111.9463,113.3789,109.8607,110.1434,1314100.0],["2024-04-17",110.8938,112.531,110.8158,112.0145,1481200.0],["2024-04-18",112.2679,112.95,110.2993,110.8548,798700.0],["2024-04-19",110.1921,111.0107,109.7048,110.4357,826200.0],["2024-04-22",111.1959,112.5115,109.8315,111.9463,560800.0],["2024-04-23",112.0632,113.4763,112.0632,112.989,763200.0],["2024-04-24",113.5738,114.636,113.2424,114.2559,840500.0],["2024-04-25",113.72,114.6068,113.1937,114.3924,442700.0],["2024-04-26",114.9674,115.0843,114.2657,114.4509,408900.0],["2024-04-29",114.5483,116.244,114.5483,115.9224,566600.0],["2024-04-30",115.0648,116.283,114.6945,114.8407,840600.0],["2024-05-01",114.3144,115.0453,111.956,112.2679,1019900.0],["2024-05-02",113.106,113.5543,111.4493,113.4568,1035900.0],["2024-05-03",114.5581,115.1623,113.0085,114.6165,468200.0],["2024-05-06",115.8834,116.6241,114.8504,116.5949,542700.0],["2024-05-07",117.1406,118.0859,116.7995,117.1114,836000.0],["2024-05-08",116.7313,118.0372,116.5071,117.9007,562700.0],["2024-05-09",118.1152,118.5342,117.4037,118.5342,578100.0],["2024-05-10",119.002,119.1189,117.9397,118.4367,400200.0],["2024-05-13",118.8948,119.3138,118.6317,118.885,471100.0],["2024-05-14",119.5965,120.2397,118.8266,120.1909,688300.0],["2024-05-15",120.6977,121.643,120.4151,121.185,599600.0],["2024-05-16",121.1752,123.251,121.1363,122.6468,801300.0],["2024-05-17",122.7442,123.1925,121.8184,123.0951,702200.0],["2024-05-20",123.1146,125.0052,123.1146,124.1963,810800.0],["2024-05-21",123.9527,124.8103,123.3582,124.6446,780400.0],["2024-05-22",124.8785,126.1844,124.4497,126.009,775700.0],["2024-05-23",126.6912,126.6912,124.8688,125.3268,500800.0],["2024-05-24",126.2136,127.3636,125.7166,126.9348,471500.0],["2024-05-28",127.4123,127.7534,126.0577,126.5547,584500.0],["2024-05-29",125.3561,126.5937,124.937,125.5997,540800.0],["2024-05-30",125.7166,127.1492,125.473,126.7691,550800.0],["2024-05-31",126.7692,127.6365,125.4048,127.5098,757500.0],["2024-06-03",128.6987,128.6987,125.8238,126.3403,757400.0],["2024-06-04",125.7653,126.8081,123.9332,124.6154,929600.0],["2024-06-05",124.9857,127.4806,124.2646,127.2467,707000.0],["2024-06-06",127.0518,127.8996,126.4865,126.5158,516900.0],["2024-06-07",125.9992,126.4378,125.2586,125.5607,423700.0],["2024-06-10",124.4692,127.8704,124.4692,127.2857,578400.0],["2024-06-11",126.8471,126.8471,125.317,126.2039,529000.0],["2024-06-12",127.656,127.656,126.2136,126.5352,654800.0],["2024-06-13",126.3014,126.8276,125.7069,126.6229,673900.0],["2024-06-14",125.5802,126.8081,124.5959,126.6424,412300.0],["2024-06-17",126.6522,128.572,126.5255,127.9678,639300.0],["2024-06-18",128.1627,130.4432,128.1627,129.4686,986600.0],["2024-06-20",129.4686,129.6538,127.6852,127.7632,639500.0],["2024-06-21",127.9386,128.2894,125.2196,126.6619,2214700.0],["2024-06-24",126.3208,128.1335,125.7946,126.048,1113000.0],["2024-06-25",117.3842,120.4638,113.6615,113.9831,2977400.0],["2024-06-26",114.0221,114.9186,112.4238,113.1645,1365300.0],["2024-06-27",113.3886,114.1682,112.2679,112.5992,1167700.0],["2024-06-28",113.5055,114.3144,111.956,112.4628,1340100.0],["2024-07-01",112.4725,113.067,110.845,111.0887,920500.0],["2024-07-02",110.9425,111.7319,109.4514,109.5391,691800.0],["2024-07-03",110.0654,110.8158,109.3052,110.5916,362000.0],["2024-07-05",109.8705,109.9582,106.4108,106.8981,1800700.0],["2024-07-08",108.204,109.3345,107.7947,109.1493,1290900.0],["2024-07-09",109.1006,109.6171,107.9604,107.9701,1056900.0],["2024-07-10",108.4574,108.6036,107.4536,107.5413,693000.0],["2024-07-11",108.9349,111.0789,108.5841,110.1531,934000.0],["2024-07-12",110.9355,111.6006,109.9086,110.026,931800.0],["2024-07-15",112.471,113.8891,111.1213,112.559,922200.0],["2024-07-16",112.8133,116.0407,112.4123,115.8842,1004400.0],["2024-07-17",115.0334,116.5102,115.0334,115.1214,707300.0],["2024-07-18",115.0921,116.5102,114.4172,114.7302,694400.0],["2024-07-19",114.9258,114.9258,112.3243,112.8133,531900.0],["2024-07-22",113.3219,115.405,112.559,115.1898,561900.0],["2024-07-23",114.4955,115.982,114.4075,115.1116,792700.0],["2024-07-24",114.7987,116.1581,113.7131,113.7326,1359000.0],["2024-07-25",113.4979,115.1312,112.5297,113.5664,630000.0],["2024-07-26",114.9845,116.6764,114.9845,115.6495,611200.0],["2024-07-29",115.8745,116.3146,115.1507,115.5908,409600.0],["2024-07-30",115.5908,116.6862,115.1409,115.5713,527600.0],["2024-07-31",116.3341,117.5664,114.9845,116.5493,1167100.0],["2024-08-01",117.0383,118.652,113.8304,114.5835,577100.0],["2024-08-02",112.4808,113.0089,109.5956,110.9844,661200.0],["2024-08-05",107.7765,109.6837,106.9452,107.6787,805000.0],["2024-08-06",107.3364,109.3414,107.0235,107.4538,731300.0],["2024-08-07",108.4807,109.0382,106.642,106.9648,678200.0],["2024-08-08",107.757,109.1262,107.3756,108.7252,526900.0],["2024-08-09",108.6665,109.8597,107.8255,109.5272,504800.0],["2024-08-12",109.4881,109.7815,108.8035,109.4392,354100.0],["2024-08-13",109.6934,111.7277,109.3707,111.5028,363100.0],["2024-08-14",111.2387,112.2656,110.4563,111.3072,282100.0],["2024-08-15",112.784,114.6617,112.5884,114.4955,666700.0],["2024-08-16",114.2999,115.5419,113.8598,115.0138,345100.0],["2024-08-19",114.916,116.0994,114.6031,114.9356,384400.0],["2024-08-20",114.8671,115.5615,114.3879,114.8476,320500.0],["2024-08-21",115.6593,116.9014,114.6226,116.7449,440800.0],["2024-08-22",116.7449,117.762,116.6569,116.7742,418000.0],["2024-08-23",117.3708,119.1997,117.1165,119.0432,327100.0],["2024-08-26",119.8061,120.5102,118.9552,119.1997,440000.0],["2024-08-27",118.2999,119.8745,118.2999,119.6496,321100.0],["2024-08-28",119.5518,120.3244,118.3684,119.5909,473000.0],["2024-08-29",120.2266,120.4613,117.9381,118.0261,623900.0],["2024-08-30",118.8867,119.141,117.5566,118.7498,687500.0],["2024-09-03",117.7522,118.075,112.7742,113.1458,635400.0],["2024-09-04",112.6275,114.9356,112.383,112.9209,507700.0],["2024-09-05",112.8915,113.3512,110.6323,110.8181,439800.0],["2024-09-06",110.515,111.1702,108.246,108.5296,515100.0],["2024-09-09",108.9599,109.6054,107.7374,108.3438,422000.0],["2024-09-10",108.2753,108.2753,106.2313,107.7668,501600.0],["2024-09-11",107.6005,108.3634,105.4684,108.1286,701300.0],["2024-09-12",108.1286,109.4294,107.4929,108.5296,389900.0],["2024-09-13",109.6054,110.6617,109.0675,110.4074,379300.0],["2024-09-16",110.4954,111.7766,109.9868,111.5908,404700.0],["2024-09-17",112.3047,113.762,111.4832,113.6055,483800.0],["2024-09-18",114.0065,115.1116,112.8231,113.0382,442400.0],["2024-09-19",115.2388,116.7547,114.8182,116.2168,491600.0],["2024-09-20",114.9845,115.8256,114.2705,115.4343,3054900.0],["2024-09-23",116.0603,116.7644,115.493,115.9723,466900.0],["2024-09-24",116.2559,116.5884,115.7962,116.2657,444900.0],["2024-09-25",116.8133,116.8133,114.3292,114.7106,703700.0],["2024-09-26",114.7204,118.2608,113.9869,116.0994,1182200.0],["2024-09-27",117.1459,117.6642,116.207,117.0383,830600.0],["2024-09-30",116.5102,117.6055,115.7962,117.4393,533000.0],["2024-10-01",117.1654,118.339,113.3708,113.9869,505100.0],["2024-10-02",113.8598,114.9943,113.1458,114.0651,515900.0],["2024-10-03",113.6642,113.85,112.5786,112.8133,345800.0],["2024-10-04",114.4857,114.8476,112.9013,114.7302,432600.0],["2024-10-07",113.85,116.4221,113.7033,116.3243,666300.0],["2024-10-08",116.2559,118.1043,115.229,117.7131,629400.0],["2024-10-09",117.8892,119.7865,117.4588,118.4564,449700.0],["2024-10-10",117.4882,117.8403,116.2559,117.0579,456900.0],["2024-10-11",116.8027,118.4218,116.2336,116.4691,532100.0],["2024-10-14",116.7635,118.5003,116.7536,117.5485,347100.0],["2024-10-15",117.6172,118.6279,116.5966,116.7831,551600.0],["2024-10-16",117.1952,119.1578,117.1854,119.0989,940700.0],["2024-10-17",118.7457,121.3363,118.7457,121.1989,596500.0],["2024-10-18",121.3853,121.5521,119.4816,119.933,601300.0],["2024-10-21",119.6288,120.09,118.0391,118.4905,582400.0],["2024-10-22",117.627,118.9125,117.362,118.4415,693700.0],["2024-10-23",118.1274,118.4513,116.4396,117.1854,649900.0],["2024-10-24",117.3915,118.7555,117.0284,118.4611,485000.0],["2024-10-25",118.8046,120.669,117.9803,118.3237,502600.0],["2024-10-28",118.7064,120.2078,118.7064,119.7171,478700.0],["2024-10-29",118.8831,120.1587,118.5102,119.8055,431700.0],["2024-10-30",118.4415,119.8741,116.4396,116.9008,756200.0],["2024-10-31",116.5083,116.6457,113.1327,113.1916,964500.0],["2024-11-01",113.1327,115.164,113.1327,113.3388,537700.0],["2024-11-04",113.7215,115.2425,113.4565,113.7705,644900.0],["2024-11-05",113.2505,116.2532,113.2505,116.2238,405600.0],["2024-11-06",123.1418,123.1418,118.8634,121.5325,991800.0],["2024-11-07",121.4736,123.289,121.4736,122.4942,495600.0],["2024-11-08",122.4746,124.1231,121.8073,123.4362,512300.0],["2024-11-11",123.9072,124.1918,120.669,120.7475,464400.0],["2024-11-12",120.2372,120.9634,116.2924,116.3317,646100.0],["2024-11-13",117.0284,117.4994,115.4387,115.8999,600700.0],["2024-11-14",116.1453,116.2434,113.1818,113.535,502700.0],["2024-11-15",113.3388,114.4672,112.328,113.1425,425100.0],["2024-11-18",113.0542,114.3986,112.9266,114.1238,344500.0],["2024-11-19",113.2505,113.9374,112.2692,112.5636,394200.0],["2024-11-20",112.485,113.9177,112.4164,113.849,364000.0],["2024-11-21",114.5065,115.1345,113.8589,114.3887,446100.0],["2024-11-22",115.2817,116.8812,114.9971,116.5966,680200.0],["2024-11-25",117.7644,120.2274,117.5092,118.7064,697800.0],["2024-11-26",118.3728,118.6279,117.2934,118.3826,578800.0],["2024-11-27",118.6966,119.5012,117.313,117.5289,874900.0],["2024-11-29",117.7546,117.9999,116.7144,116.7635,299400.0],["2024-12-02",116.7537,119.9526,115.9686,119.8251,516600.0],["2024-12-03",119.7171,120.2568,118.726,120.0998,428300.0],["2024-12-04",120.2176,121.5718,119.9428,121.3461,481900.0],["2024-12-05",121.6012,121.6012,119.7368,119.7564,431700.0],["2024-12-06",120.2961,121.2381,120.2176,120.9241,449400.0],["2024-12-09",121.611,122.661,120.5512,120.7573,547100.0],["2024-12-10",120.7671,120.7867,118.2943,120.0508,684100.0],["2024-12-11",120.6592,121.3363,119.3443,120.8162,554300.0],["2024-12-12",120.7966,122.2489,120.1783,122.1704,604600.0],["2024-12-13",121.6993,121.876,120.247,120.9339,552200.0],["2024-12-16",120.5512,122.9063,120.5512,122.3961,577000.0],["2024-12-17",121.1891,122.3568,117.1265,117.8331,1006600.0],["2024-12-18",118.8634,120.1096,114.0453,114.3102,648200.0],["2024-12-19",115.1247,115.8999,113.4663,115.2915,669500.0],["2024-12-20",114.3789,117.1756,114.1827,114.7126,3556000.0],["2024-12-23",115.0462,116.1354,114.7322,115.6939,445000.0],["2024-12-24",116.1551,117.0284,115.0266,116.999,173800.0],["2024-12-26",116.1452,118.1471,116.1452,117.7153,301200.0],["2024-12-27",116.891,118.0293,115.4583,116.106,281100.0],["2024-12-30",115.4191,115.4191,113.2112,114.2514,319300.0],["2024-12-31",114.5261,115.4387,114.4182,115.0855,433300.0],["2025-01-02",116.0471,116.3513,114.0551,114.3004,379000.0],["2025-01-03",114.6046,116.0667,113.9472,115.7233,529100.0],["2025-01-06",116.3219,118.7457,115.9097,116.0864,462200.0],["2025-01-07",117.8233,120.9437,117.2737,120.9241,756700.0],["2025-01-08",119.7956,120.3059,117.627,119.8153,802600.0],["2025-01-10",123.8876,131.9636,120.3059,131.5024,1506000.0],["2025-01-13",130.5113,131.5907,127.8128,130.3543,1140400.0],["2025-01-14",130.8842,133.5239,129.9814,133.4944,891900.0],["2025-01-15",135.4177,135.457,131.9538,133.7103,1007600.0],["2025-01-16",133.8379,135.0743,132.6702,134.6033,664900.0],["2025-01-17",135.3981,135.7219,133.9753,134.5346,641500.0],["2025-01-21",134.9271,139.4705,134.8879,138.1359,791300.0],["2025-01-22",138.2144,138.9308,136.9289,138.8522,666900.0],["2025-01-23",138.2046,140.913,138.1163,140.5106,570300.0],["2025-01-24",140.5992,141.5146,139.1424,140.2646,404400.0],["2025-01-27",138.7487,139.989,138.2369,138.9751,774100.0],["2025-01-28",139.733,140.3728,138.67,139.5657,518200.0],["2025-01-29",139.8315,140.3335,137.9711,139.0834,605900.0],["2025-01-30",139.6937,141.7213,139.1031,139.6838,725500.0],["2025-01-31",140.9929,141.9182,139.0735,140.2744,872100.0],["2025-02-03",137.4691,139.3688,136.7309,137.036,953700.0],["2025-02-04",136.4946,138.6601,136.4946,137.8136,618100.0],["2025-02-05",139.3688,140.678,138.4436,140.5598,587100.0],["2025-02-06",140.491,141.7804,139.7724,141.2095,543500.0],["2025-02-07",141.4556,142.0166,140.1661,140.4909,671900.0],["2025-02-10",141.0225,141.5835,140.3335,141.0815,528000.0],["2025-02-11",140.2055,141.3079,140.0972,140.7863,397600.0],["2025-02-12",139.6248,140.3925,138.5519,139.7232,509900.0],["2025-02-13",140.235,140.235,138.0597,139.3787,408200.0],["2025-02-14",139.7232,142.2135,139.5558,142.1544,463100.0],["2025-02-18",142.4497,142.8238,141.0126,142.4202,483900.0],["2025-02-19",141.7509,142.4005,141.052,141.7607,445300.0],["2025-02-20",141.0618,141.8887,139.3393,141.052,376400.0],["2025-02-21",141.9674,141.9674,138.542,139.4476,522500.0],["2025-02-24",140.0972,140.4516,138.5223,139.1227,502900.0],["2025-02-25",138.9653,139.9693,136.6718,137.164,435800.0],["2025-02-26",137.7152,139.2803,137.2821,137.4888,409600.0],["2025-02-27",137.7152,138.5322,135.4513,135.8056,431900.0],["2025-02-28",135.3725,135.3824,132.8724,135.3332,624600.0],["2025-03-03",136.3667,137.0065,131.6813,132.9019,566200.0],["2025-03-04",130.8742,132.0554,129.5749,130.1261,659800.0],["2025-03-05",131.2975,132.016,128.63,130.8644,536400.0],["2025-03-06",129.7521,130.2049,126.9567,127.2913,433700.0],["2025-03-07",126.8779,128.8859,124.7715,127.2913,599200.0],["2025-03-10",125.9625,126.9468,123.669,124.2498,741500.0],["2025-03-11",124.5352,127.6161,123.1375,125.6672,900300.0],["2025-03-12",126.681,127.5669,124.9782,125.7656,708700.0],["2025-03-13",125.4999,126.681,122.4091,123.2753,606700.0],["2025-03-14",124.2498,126.2676,123.8954,125.1947,590500.0],["2025-03-17",124.9093,127.2618,124.9093,126.4842,514400.0],["2025-03-18",126.0708,127.2618,125.4703,126.8287,421400.0],["2025-03-19",126.9566,130.9825,126.7795,129.8801,521900.0],["2025-03-20",128.9351,130.2049,127.2815,127.5472,778600.0],["2025-03-21",125.8542,126.8188,124.7715,125.7263,1809800.0],["2025-03-24",127.2519,129.5454,126.2578,128.1181,832200.0],["2025-03-25",128.4036,128.9548,123.984,124.614,1002700.0],["2025-03-26",125.5392,125.8247,122.3894,123.4919,1001500.0],["2025-03-27",98.136,108.7469,96.4626,105.853,5508900.0],["2025-03-28",105.5971,107.6937,101.7878,102.9788,2582700.0],["2025-03-31",101.7484,103.3528,101.0102,102.3291,1584200.0],["2025-04-01",102.5654,103.3528,100.8428,102.2209,1423100.0],["2025-04-02",102.8311,105.4199,102.3291,105.0754,1161600.0],["2025-04-03",98.8152,100.3704,95.9311,97.9194,2035000.0],["2025-04-04",94.494,97.5946,92.9782,94.307,2372900.0],["2025-04-07",91.5115,99.0415,90.7832,96.8662,2125100.0],["2025-04-08",100.5082,101.02,94.6318,95.7539,1891200.0],["2025-04-09",95.1929,107.5165,94.6318,104.9277,2358700.0],["2025-04-10",102.7426,104.0911,99.3368,100.2522,1461500.0],["2025-04-11",100.4796,101.9427,97.6226,100.796,1697000.0],["2025-04-14",103.5739,103.8111,101.0332,101.8834,1036600.0],["2025-04-15",102.2591,103.129,101.4385,101.9921,1104200.0],["2025-04-16",101.2705,104.345,100.8454,103.0104,1120000.0],["2025-04-17",102.9511,106.1442,102.9511,104.4834,1051400.0],["2025-04-21",103.4355,103.9001,100.9937,101.8735,688300.0],["2025-04-22",103.0994,104.9184,102.961,104.5625,875500.0],["2025-04-23",107.7655,109.5054,105.9267,106.2035,839000.0],["2025-04-24",106.9153,109.2582,106.5001,109.1001,621600.0],["2025-04-25",109.0803,110.0689,108.2795,109.802,567700.0],["2025-04-28",109.7229,110.8499,108.3685,109.4658,647500.0],["2025-04-29",108.3883,110.662,108.2993,109.802,575300.0],["2025-04-30",108.0126,109.8909,106.9548,109.535,586000.0],["2025-05-01",110.6225,111.7099,109.7525,110.5632,524800.0],["2025-05-02",112.7677,113.4795,112.0757,113.1335,483000.0],["2025-05-05",111.9768,114.389,111.097,113.4103,470700.0],["2025-05-06",111.9175,113.3015,110.9883,112.8863,491000.0],["2025-05-07",113.4103,115.3084,112.748,114.0034,650900.0],["2025-05-08",115.338,117.503,114.5274,117.0582,730600.0],["2025-05-09",117.1471,117.6118,116.1091,116.5836,442000.0],["2025-05-12",120.6171,121.9615,120.0733,121.7638,487400.0],["2025-05-13",121.8627,123.8794,121.6452,123.4938,483400.0],["2025-05-14",123.1973,124.0969,122.5942,123.1182,488100.0],["2025-05-15",122.357,123.3456,121.6056,122.525,596700.0],["2025-05-16",122.3965,123.7311,122.2779,123.6224,441800.0],["2025-05-19",121.665,124.1562,121.665,122.9402,612200.0],["2025-05-20",123.7113,124.6801,122.5646,122.7326,525500.0],["2025-05-21",121.8133,122.5053,119.8361,119.9547,476600.0],["2025-05-22",119.9844,121.5562,119.2627,120.9136,615300.0],["2025-05-23",118.6794,120.6269,118.6794,120.0437,398900.0],["2025-05-27",121.8034,123.7509,121.2102,123.4642,466400.0],["2025-05-28",123.4148,123.7311,121.5266,121.7342,505200.0],["2025-05-29",121.8429,122.2581,120.0832,120.6566,566800.0],["2025-05-30",119.9053,120.5083,118.6201,119.9547,670100.0],["2025-06-02",118.9859,119.5197,116.9989,118.3334,409400.0],["2025-06-03",118.2741,121.7935,117.5525,121.5562,413300.0],["2025-06-04",122.0802,122.2878,120.9828,121.1015,376400.0],["2025-06-05",121.5859,121.5859,118.8178,119.9448,531900.0],["2025-06-06",121.4475,122.2977,120.1129,122.1,422000.0],["2025-06-09",124.0474,125.0558,123.049,124.4626,553000.0],["2025-06-10",125.0756,125.0756,123.8003,124.779,723200.0],["2025-06-11",126.4299,126.8847,124.6505,125.036,624100.0],["2025-06-12",123.8398,125.1349,123.8398,124.6406,537900.0],["2025-06-13",123.0984,124.6307,121.5661,121.9319,597800.0],["2025-06-16",122.7425,123.909,122.1593,123.7113,533900.0],["2025-06-17",123.3851,125.5007,123.1874,124.3638,791800.0],["2025-06-18",124.4528,125.5204,123.0292,123.217,728100.0],["2025-06-20",123.909,124.3539,121.8726,122.9699,1280900.0],["2025-06-23",122.5448,126.4201,122.4262,126.1432,1450400.0],["2025-06-24",126.5486,136.3751,126.5486,135.3173,2603800.0],["2025-06-25",136.1477,136.8595,132.223,136.2169,2139000.0],["2025-06-26",136.7606,137.3834,135.2184,135.4359,1999600.0],["2025-06-27",136.1181,136.5728,132.1835,133.2413,1917200.0],["2025-06-30",134.4375,134.8329,132.2527,134.1508,1229300.0],["2025-07-01",133.5972,135.2283,132.8755,134.2694,980900.0],["2025-07-02",134.2892,137.8382,132.7766,137.6899,1250300.0],["2025-07-03",138.1051,140.1614,137.8876,138.6093,680100.0],["2025-07-07",137.9865,140.191,136.6717,137.9272,688900.0],["2025-07-08",138.4709,139.8153,137.5317,139.4792,665600.0],["2025-07-09",140.0427,140.3789,138.2831,139.8846,387400.0],["2025-07-10",140.3294,142.5241,139.5287,140.7545,792800.0],["2025-07-11",139.7529,140.814,139.0786,140.6057,529900.0],["2025-07-14",139.743,141.0917,139.4257,140.9231,809200.0],["2025-07-15",141.8057,142.1131,139.4158,139.8025,567100.0],["2025-07-16",139.8025,140.6653,138.8902,140.0405,649500.0],["2025-07-17",140.3083,142.3015,140.3083,141.2801,446200.0],["2025-07-18",141.7461,142.7576,141.3098,142.0932,371100.0],["2025-07-21",142.5891,143.2336,141.1908,141.5082,406900.0],["2025-07-22",141.2999,142.7477,140.4273,142.4403,470300.0],["2025-07-23",142.9857,145.1376,142.6783,144.5228,433300.0],["2025-07-24",144.8202,145.5243,144.2451,144.6715,639500.0],["2025-07-25",144.8401,145.9507,144.1559,145.7326,676700.0],["2025-07-28",146.0003,146.9226,144.9293,146.9126,565900.0],["2025-07-29",147.6266,148.4993,146.04,147.3787,604300.0],["2025-07-30",148.3803,148.5092,145.9012,146.4862,396800.0],["2025-07-31",146.1392,146.5556,142.9163,143.1841,667400.0],["2025-08-01",140.9727,141.4487,138.5134,139.6736,604200.0],["2025-08-04",140.6157,141.5478,139.8818,140.9826,406200.0],["2025-08-05",141.5875,142.0734,139.5645,140.1794,527700.0],["2025-08-06",140.1298,141.4288,138.0671,140.9429,571200.0],["2025-08-07",141.6668,142.3709,140.9429,142.2816,424400.0],["2025-08-08",143.3725,146.0499,143.0452,145.3459,419800.0],["2025-08-11",145.1673,146.754,144.0369,144.4038,422500.0],["2025-08-12",145.2665,149.2629,144.6814,149.2232,812400.0],["2025-08-13",149.5604,152.4163,149.1637,152.2973,638900.0],["2025-08-14",150.1752,151.4346,148.767,149.6298,613800.0],["2025-08-15",149.719,150.0562,145.445,146.2681,743900.0],["2025-08-18",146.2681,147.944,145.2566,146.2978,497000.0],["2025-08-19",146.4267,146.7044,144.9492,144.9889,471700.0],["2025-08-20",144.85,144.9789,141.8949,144.0765,369700.0],["2025-08-21",143.4518,144.017,142.4601,143.2336,405600.0],["2025-08-22",144.255,149.5207,143.5906,148.5687,565100.0],["2025-08-25",148.7373,148.7373,147.0317,147.3986,577600.0],["2025-08-26",147.6266,148.8067,146.5755,146.5953,694900.0],["2025-08-27",145.9805,148.4398,145.9805,147.9043,570900.0],["2025-08-28",148.7472,148.8761,146.3672,148.3208,470400.0],["2025-08-29",148.7869,148.7869,146.5259,146.8333,452400.0],["2025-09-02",144.4732,145.7722,144.0666,145.3558,299900.0],["2025-09-03",145.802,147.7754,145.207,146.754,318500.0],["2025-09-04",147.1011,147.9737,146.4267,147.9539,625700.0],["2025-09-05",148.7274,149.9868,146.9722,148.2712,776800.0],["2025-09-08",148.9753,149.1835,147.5473,149.1339,723100.0],["2025-09-09",149.2827,149.3719,147.825,148.0233,552200.0],["2025-09-10",148.658,150.7503,147.6762,150.433,772400.0],["2025-09-11",151.2462,151.7816,150.4627,151.0776,541600.0],["2025-09-12",150.6214,151.3255,149.6893,150.3735,571300.0],["2025-09-15",150.9189,153.1501,150.0264,150.9685,577900.0],["2025-09-16",150.9486,150.9685,147.815,148.4497,570700.0],["2025-09-17",148.5885,149.5604,146.0995,147.23,730600.0],["2025-09-18",149.5802,150.7206,148.6282,149.5108,1303700.0],["2025-09-19",149.481,150.1256,147.2994,148.7274,1854700.0],["2025-09-22",148.3208,150.2347,147.6167,150.2347,790500.0],["2025-09-23",151.1073,152.089,148.6579,150.6115,1283700.0],["2025-09-24",150.4132,151.2263,148.2216,149.0844,1129400.0],["2025-09-25",145.4946,158.5843,143.184,158.3562,2299500.0],["2025-09-26",161.4105,163.3542,156.8787,163.1261,1319500.0],["2025-09-29",163.6219,165.2383,162.4518,164.6235,1007100.0],["2025-09-30",164.0186,166.3589,161.5097,162.3824,1211900.0],["2025-10-01",159.814,163.6814,159.814,163.017,1309100.0],["2025-10-02",164.6532,164.6532,160.5081,162.6501,817100.0],["2025-10-03",162.4319,163.1955,156.7696,157.3349,713900.0],["2025-10-06",160.0024,160.5478,156.482,156.5217,682300.0],["2025-10-07",157.5828,158.5546,156.8985,157.325,613500.0],["2025-10-08",157.3051,160.3296,156.7101,159.6057,553200.0],["2025-10-09",159.8735,159.8735,153.7054,155.2524,497600.0],["2025-10-10",155.3912,155.6193,149.9173,150.3735,393000.0],["2025-10-13",153.0708,153.9335,151.3949,152.8229,508500.0],["2025-10-14",150.9982,154.8855,150.8297,153.7054,601300.0],["2025-10-15",155.9366,156.6903,152.8625,155.5003,681200.0],["2025-10-16",156.0457,156.0457,153.6757,153.7153,697700.0],["2025-10-17",152.8203,154.1529,150.8413,152.3629,532900.0],["2025-10-20",153.8148,155.5352,153.1286,154.143,361600.0],["2025-10-21",154.4115,155.1374,153.0391,153.1286,511700.0],["2025-10-22",153.5562,154.501,150.1253,150.3242,594600.0],["2025-10-23",150.9905,154.1529,150.9905,152.5717,658100.0],["2025-10-24",154.2921,155.406,154.0535,154.1032,500200.0],["2025-10-27",155.3463,156.2512,153.9341,154.2225,604100.0],["2025-10-28",154.9386,156.5297,152.7806,155.0579,529600.0],["2025-10-29",155.0579,157.733,153.9739,154.8093,487500.0],["2025-10-30",154.8391,158.4789,154.143,154.5905,599900.0],["2025-10-31",154.7297,156.3408,154.4214,155.6247,484900.0],["2025-11-03",154.9286,156.0623,151.438,152.4723,855800.0],["2025-11-04",150.3839,151.1596,147.8778,150.0855,629200.0],["2025-11-05",150.3441,153.1386,150.3441,152.3629,486900.0],["2025-11-06",152.6115,153.6756,148.1961,149.1905,566000.0],["2025-11-07",147.7187,151.4778,147.4502,150.7121,663300.0],["2025-11-10",152.5021,153.954,151.1695,153.5463,511300.0],["2025-11-11",153.1485,153.7253,148.5441,148.6535,417600.0],["2025-11-12",149.1806,152.2833,149.1806,151.8756,533200.0],["2025-11-13",150.8612,151.1496,148.6535,149.6281,476500.0],["2025-11-14",147.7684,150.7717,147.7684,149.8468,653900.0],["2025-11-17",149.3397,150.0159,145.2325,145.4911,492800.0],["2025-11-18",144.8845,147.7187,144.2281,145.9883,390100.0],["2025-11-19",145.2624,147.659,144.5961,146.3662,489900.0],["2025-11-20",149.2601,150.4336,141.4336,141.6325,597400.0],["2025-11-21",142.0502,146.2767,141.6624,145.4314,611100.0],["2025-11-24",146.0281,149.28,144.8546,149.0215,822700.0],["2025-11-25",150.0458,151.5872,148.8225,151.1894,402300.0],["2025-11-26",151.2292,152.7209,150.6126,151.0601,524900.0],["2025-11-28",151.7562,152.522,149.9065,151.6369,240200.0],["2025-12-01",151.0104,152.4126,150.6126,150.8513,524600.0],["2025-12-02",152.3728,153.0391,150.3839,152.7109,497400.0],["2025-12-03",152.691,153.2977,151.6369,153.1584,643500.0],["2025-12-04",152.5319,155.8037,152.2336,153.6358,701800.0],["2025-12-05",153.7651,154.2026,152.2038,153.9441,683100.0],["2025-12-08",153.3474,154.8689,152.8104,153.417,556700.0],["2025-12-09",153.1584,155.1573,152.5021,153.3971,707600.0],["2025-12-10",153.5662,156.2711,152.1242,155.3662,955700.0],["2025-12-11",154.8491,157.8026,152.512,156.47,673900.0],["2025-12-12",156.5794,156.7684,153.3176,154.7993,989400.0],["2025-12-15",154.7993,155.1872,148.1463,149.3993,997800.0],["2025-12-16",149.4988,151.0303,148.5938,149.817,691200.0],["2025-12-17",149.6778,150.7121,146.764,148.1563,683300.0],["2025-12-18",149.7375,150.6822,148.1065,150.4137,955100.0],["2025-12-19",150.4336,153.3772,150.1651,153.2778,1993500.0],["2025-12-22",154.9584,154.9584,152.6115,152.7209,864900.0],["2025-12-23",152.3132,153.596,150.722,152.1739,575500.0],["2025-12-24",152.3629,153.5662,151.8358,152.2535,485900.0],["2025-12-26",152.5021,154.2026,151.4778,154.0535,366400.0],["2025-12-29",153.3971,153.8148,151.627,152.4225,670300.0],["2025-12-30",152.5021,152.5419,150.4535,151.6369,596000.0],["2025-12-31",151.9949,152.164,149.1308,149.3993,616800.0],["2026-01-02",150.1651,152.6413,149.1408,152.5816,846100.0],["2026-01-05",153.1485,156.2711,151.5573,152.2933,837900.0],["2026-01-06",151.8259,152.8104,149.2104,151.3585,1132700.0],["2026-01-07",151.3187,152.0745,148.0866,150.1651,1019700.0],["2026-01-08",153.0888,158.1109,142.7265,146.7839,1854700.0],["2026-01-09",148.6237,150.354,144.7452,149.6181,1420500.0],["2026-01-12",149.0314,150.533,147.8977,149.469,914600.0],["2026-01-13",150.1054,155.3861,149.996,155.1474,1155000.0],["2026-01-14",155.3662,155.6247,148.7529,149.2601,867100.0],["2026-01-15",149.2701,151.4579,148.7828,149.5485,1067600.0],["2026-01-16",149.6483,150.1571,147.3537,149.6483,878300.0],["2026-01-20",145.9769,149.1694,145.5679,145.947,1104000.0],["2026-01-21",146.9446,150.4165,145.1588,149.5884,969500.0],["2026-01-22",151.1747,152.0426,147.9124,152.0227,869400.0],["2026-01-23",151.5239,153.0004,149.8478,152.8707,849600.0],["2026-01-26",152.6413,155.5544,152.1225,155.4347,926400.0],["2026-01-27",155.8238,158.3279,155.7639,158.0585,700400.0],["2026-01-28",158.0186,161.261,157.0908,158.6571,644200.0],["2026-01-29",159.8144,161.3807,157.42,161.3807,788700.0],["2026-01-30",159.6847,160.4329,157.0609,158.298,587800.0],["2026-02-02",158.4975,161.2011,156.7416,160.423,835100.0],["2026-02-03",160.9717,162.2686,158.2481,160.8021,805300.0],["2026-02-04",161.3508,166.0597,160.0937,164.0045,804100.0],["2026-02-05",162.2786,165.5908,161.5004,163.805,663000.0],["2026-02-06",166.1096,172.1454,165.7105,170.9781,1000200.0],["2026-02-09",171.3273,172.9236,169.2023,171.7763,588400.0],["2026-02-10",172.0756,173.4224,170.5392,171.7962,783000.0],["2026-02-11",173.8314,175.1483,169.332,169.6014,459700.0],["2026-02-12",170.0603,170.599,155.295,157.0409,995800.0],["2026-02-13",157.2704,162.1289,156.6319,161.1612,600400.0],["2026-02-17",159.2757,162.089,158.6072,159.4852,460900.0],["2026-02-18",159.4951,163.1665,158.6471,160.7721,398300.0],["2026-02-19",159.974,161.7498,158.5873,160.9218,324300.0],["2026-02-20",160.2334,165.1618,158.8766,161.2311,527700.0],["2026-02-23",161.0215,162.6178,156.3126,156.9112,646600.0],["2026-02-24",158.0485,162.2088,156.7915,156.8713,441600.0],["2026-02-25",157.9188,159.0262,156.3326,157.849,536700.0],["2026-02-26",158.5573,159.7346,156.592,158.0984,434900.0],["2026-02-27",156.2228,157.6694,153.15,156.4423,632300.0],["2026-03-02",154.3472,156.8713,152.5515,156.7815,462600.0],["2026-03-03",152.6014,156.1829,150.9851,155.8038,475000.0],["2026-03-04",157.3801,160.9218,155.2152,159.8942,619600.0],["2026-03-05",158.7569,161.0515,156.2528,157.6794,536800.0],["2026-03-06",152.9405,156.7117,152.0127,156.0033,596900.0],["2026-03-09",155.7838,155.8138,151.1448,155.4746,541000.0],["2026-03-10",156.1031,158.1483,153.9881,155.1853,501800.0],["2026-03-11",155.3249,158.1782,154.1577,157.6794,517300.0],["2026-03-12",155.305,156.9112,152.6313,153.0503,490600.0],["2026-03-13",154.1776,155.5544,152.3619,152.7809,370900.0],["2026-03-16",154.8261,156.0333,153.1999,153.1999,348200.0],["2026-03-17",155.3549,156.3226,151.7334,154.3572,470400.0],["2026-03-18",153.599,154.7762,151.9429,152.7011,406200.0],["2026-03-19",151.065,155.8238,149.6483,154.9658,552000.0],["2026-03-20",153.9382,156.2528,151.2645,152.4118,1667000.0],["2026-03-23",155.6841,158.5573,155.1254,156.0033,435200.0],["2026-03-24",155.1853,164.3737,155.1254,163.2363,695700.0],["2026-03-25",164.5533,165.2716,161.0415,163.386,508300.0],["2026-03-26",161.1612,163.2064,158.697,159.2657,419400.0],["2026-03-27",157.8789,158.6671,156.6119,156.7516,658400.0],["2026-03-30",160.3431,162.538,154.5767,159.7545,2042900.0],["2026-03-31",157.5497,170.2499,147.8425,168.3144,2288600.0],["2026-04-01",170.7886,186.0727,170.6789,185.8532,2056500.0],["2026-04-02",181.8227,191.3403,181.8227,186.4817,1201700.0],["2026-04-06",188.5568,192.8068,184.2769,192.6572,946500.0],["2026-04-07",191.5797,197.1167,190.173,195.1314,1695800.0],["2026-04-08",202.115,204.5293,197.6654,199.7505,1093900.0],["2026-04-09",199.541,201.0774,197.9448,198.9923,881200.0],["2026-04-10",199.9301,200.808,194.5927,199.2218,984000.0],["2026-04-13",198.3738,206.5845,198.3738,206.1156,989100.0],["2026-04-14",207.1032,207.2828,203.0228,204.23,1039500.0],["2026-04-15",203.31,205.65,201.17,205.45,689600.0],["2026-04-16",205.74,210.02,203.0,208.8,741300.0],["2026-04-17",210.7,215.01,208.85,214.32,752900.0],["2026-04-20",214.2,218.03,212.87,217.88,782100.0],["2026-04-21",217.77,220.9,215.02,215.19,583300.0],["2026-04-22",223.21,225.17,219.05,223.29,1128500.0],["2026-04-23",222.66,225.16,219.53,222.83,886800.0],["2026-04-24",224.53,227.84,222.17,227.71,646900.0],["2026-04-27",228.51,229.47,223.73,225.72,643900.0],["2026-04-28",223.55,225.62,219.47,223.35,649000.0],["2026-04-29",224.48,226.0,220.46,224.04,691500.0],["2026-04-30",227.4,229.14,223.94,228.18,813000.0],["2026-05-01",229.09,231.62,225.25,228.2,512400.0],["2026-05-04",228.25,231.46,225.53,227.84,505300.0],["2026-05-05",231.26,235.36,230.83,234.72,530200.0],["2026-05-06",236.0,236.0,230.17,233.93,749200.0],["2026-05-07",235.85,237.51,230.49,232.45,842500.0],["2026-05-08",235.34,240.47,232.52,239.07,608400.0],["2026-05-11",240.06,242.49,236.61,237.02,766000.0],["2026-05-12",235.07,236.08,228.03,230.9,605200.0],["2026-05-13",235.16,236.76,231.65,231.75,747700.0],["2026-05-14",234.45,237.81,232.63,234.37,415200.0],["2026-05-15",230.69,232.45,229.0,230.29,405200.0],["2026-05-18",231.89,232.72,227.74,227.88,555100.0],["2026-05-19",225.71,227.51,221.56,226.26,605800.0],["2026-05-20",227.44,231.63,227.0,230.68,420000.0],["2026-05-21",228.27,231.81,226.01,230.76,485600.0],["2026-05-22",232.22,238.82,231.24,237.34,494400.0],["2026-05-26",239.84,243.88,238.92,240.0,462000.0],["2026-05-27",246.75,250.96,240.72,246.76,1110000.0],["2026-05-28",246.11,247.76,240.5,246.22,877100.0],["2026-05-29",251.76,264.81,250.88,261.28,1743200.0],["2026-06-01",259.66,273.24,258.73,270.5,1016000.0],["2026-06-02",273.87,286.25,272.75,279.33,1623100.0],["2026-06-03",276.77,279.54,270.05,279.25,703500.0],["2026-06-04",274.95,285.32,271.42,277.57,844700.0],["2026-06-05",271.29,275.21,266.47,268.8,484100.0],["2026-06-08",271.83,272.7,268.19,271.78,588900.0],["2026-06-09",276.1,276.93,263.71,272.8,730900.0],["2026-06-10",275.8,279.59,267.54,267.81,743600.0],["2026-06-11",267.78,278.1,265.01,277.09,698300.0],["2026-06-12",282.65,283.28,278.52,280.65,753800.0],["2026-06-15",285.66,286.99,282.62,284.65,626500.0],["2026-06-16",285.68,288.5,280.93,282.11,602600.0],["2026-06-17",283.0,291.01,281.06,283.81,912000.0],["2026-06-18",287.95,288.68,279.25,284.56,1474500.0],["2026-06-22",284.49,287.25,280.46,283.26,1513400.0],["2026-06-23",281.16,294.98,278.2,290.14,1000400.0],["2026-06-24",290.36,296.47,280.0,283.22,1364400.0],["2026-06-25",283.2,295.19,275.14,277.63,1604700.0],["2026-06-26",280.33,282.29,263.77,266.27,1774700.0],["2026-06-29",266.02,272.38,262.34,270.05,1105700.0],["2026-06-30",269.24,272.9,266.74,267.34,1050400.0],["2026-07-01",263.0,267.33,259.83,261.35,829800.0],["2026-07-02",259.57,260.64,243.24,244.64,988700.0],["2026-07-06",244.56,249.88,237.65,238.92,1147815.516547],["2026-07-07",234.73,241.22,234.73,235.67,1598407.101793],["2026-07-08",235.67,246.195,234.025,245.42,1444000.902132],["2026-07-09",250.04,254.99,248.46,250.16,781695.20549],["2026-07-10",249.12,255.9299,247.81,251.52,590752.054567],["2026-07-13",250.49,254.81,247.375,251.31,676930.014713],["2026-07-14",254.8,257.9275,251.19,252.96,417318.059059],["2026-07-15",255.31,255.75,245.6,250.08,1117255.9332],["2026-07-16",247.99,250.795,241.935,243.59,649653.014652],["2026-07-17",239.48,244.23,236.29,242.62,752072.81953],["2026-07-20",243.11,247.045,238.0275,238.54,415683.405785],["2026-07-21",243.31,249.405,239.255,249.3,617006.323551],["2026-07-22",248.39,253.3,247.95,252.68,664564.143502],["2026-07-23",250.15,256.04,246.995,247.96,422177.338838],["2026-07-24",247.95,249,241.22,242.92,770504.836916],["2026-07-27",244.94,249.99,239.8601,244.89,809095.737442],["2026-07-28",243.64,248.86,237.205,247.18,1065646.154485],["2026-07-29",245.9,258.26,245.025,248.68,1330941.052369],["2026-07-30",253.48,256.435,251.16,252.12,588913.595412],["2026-07-31",255.9,257.9446,251.74,255.7,551677.336664],["2026-08-03",257.95,258.2,252.78,253.82,583363.971843],["2026-08-04",258.54,269.0125,258.54,263.79,805299.736434],["2026-08-05",263.79,266.895,258,263.07,744720.621005],["2026-08-06",264.8,264.8,258.62,259.21,398087.411196],["2026-08-07",259.67,260.27,252.14,252.42,463553.963432],["2026-08-10",254.16,259.96,250.55,256.97,162167.928486],["2026-08-11",255.29,259.4558,253.38,254,444655.141899],["2026-08-12",258.22,260.6498,255.1,255.21,500799.135973],["2026-08-13",255.45,259.39,253.6,254.58,462418.82209],["2026-08-14",258.75,259.295,253.78,258.74,469842.378734]]}