{"t":"TBRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-05-21",9.4634,9.9555,9.2038,9.7987,1685400.0],["2002-05-22",9.8636,9.869,9.7338,9.869,304500.0],["2002-05-23",9.9122,10.2205,9.8149,10.0312,183100.0],["2002-05-24",10.1123,10.2475,10.0636,10.2097,26000.0],["2002-05-28",10.1394,10.4422,10.0366,10.3557,68900.0],["2002-05-29",10.2745,10.28,9.9825,10.1664,119300.0],["2002-05-30",10.1123,10.2475,10.0853,10.1394,139600.0],["2002-05-31",10.2475,10.4097,10.0096,10.1394,124800.0],["2002-06-03",10.1448,10.28,10.0204,10.0582,139300.0],["2002-06-04",10.1664,10.1664,10.0042,10.042,102900.0],["2002-06-05",10.0312,10.1015,9.9501,10.0042,163400.0],["2002-06-06",10.0366,10.1502,10.0096,10.1069,17400.0],["2002-06-07",10.0582,10.1177,9.9501,10.1177,165500.0],["2002-06-10",10.1123,10.2421,9.9771,10.1231,128100.0],["2002-06-11",10.2097,10.5449,10.0312,10.2205,31900.0],["2002-06-12",10.1448,10.2745,10.1448,10.2745,13300.0],["2002-06-13",10.1664,10.5179,10.1664,10.3503,22200.0],["2002-06-14",10.5449,10.5449,10.2637,10.3124,10400.0],["2002-06-17",10.599,11.0046,10.3827,10.9505,57900.0],["2002-06-18",10.9181,11.1127,10.7829,10.9775,52000.0],["2002-06-19",10.864,11.5994,10.864,11.4534,44300.0],["2002-06-20",11.3831,11.5453,10.9235,11.2479,90000.0],["2002-06-21",10.9235,11.3128,10.9235,11.2155,54100.0],["2002-06-24",11.1614,11.3507,10.9505,11.0911,58500.0],["2002-06-25",11.2912,11.4642,10.9667,11.4102,56100.0],["2002-06-26",11.1398,12.124,10.9613,11.6211,102300.0],["2002-06-27",11.6265,12.5458,11.3723,12.1672,63500.0],["2002-06-28",11.8914,11.8914,11.5453,11.6427,334700.0],["2002-07-01",11.0965,11.567,10.9559,11.0154,99600.0],["2002-07-02",11.3236,11.3236,9.3823,10.0042,81500.0],["2002-07-03",9.9609,10.2259,9.8419,10.1934,73600.0],["2002-07-05",10.1934,10.7666,10.188,10.7666,14200.0],["2002-07-08",10.5774,11.2587,10.5612,11.0046,45600.0],["2002-07-09",11.01,11.1668,10.8153,10.8424,26500.0],["2002-07-10",10.8207,11.0911,10.2583,10.3124,27500.0],["2002-07-11",10.2205,10.4476,10.0366,10.161,45200.0],["2002-07-12",10.1826,10.8153,10.1826,10.5666,24000.0],["2002-07-15",10.8423,11.0857,10.5449,10.8153,36200.0],["2002-07-16",10.8153,10.8964,10.7072,10.8153,24800.0],["2002-07-17",10.8153,10.8153,10.2745,10.8153,46700.0],["2002-07-18",10.8423,11.2155,10.6801,10.7018,39700.0],["2002-07-19",10.7612,10.7937,10.3665,10.5449,23300.0],["2002-07-22",10.7883,10.7883,9.8473,9.8473,52900.0],["2002-07-23",9.9231,10.3016,9.8473,10.188,64900.0],["2002-07-24",10.0042,10.6585,9.8095,10.6206,80200.0],["2002-07-25",10.7072,11.0262,10.4692,10.7775,53600.0],["2002-07-26",10.8153,10.8856,10.7829,10.8153,24100.0],["2002-07-29",10.8099,11.6265,10.7721,11.3939,51400.0],["2002-07-30",11.4372,11.8157,10.8802,11.6481,49400.0],["2002-07-31",11.6265,12.2267,11.5453,11.9455,29300.0],["2002-08-01",12.1618,12.8432,11.9509,12.5944,79200.0],["2002-08-02",12.4322,12.5404,11.8968,11.9509,20500.0],["2002-08-05",12.0537,12.1077,11.1776,11.3344,187200.0],["2002-08-06",11.6265,12.1077,10.8261,10.8261,252900.0],["2002-08-07",10.8315,11.3561,10.6963,10.8153,13800.0],["2002-08-08",10.7072,11.3669,10.7072,11.3669,28800.0],["2002-08-09",10.8802,11.5453,10.8802,11.1993,17700.0],["2002-08-12",11.1127,11.5616,10.9072,10.9343,12800.0],["2002-08-13",11.1398,11.4264,10.9072,10.983,6000.0],["2002-08-14",11.3561,11.3561,10.983,11.3507,28600.0],["2002-08-15",11.2047,11.3507,11.0587,11.2317,2900.0],["2002-08-16",11.1776,11.3669,11.1127,11.3128,15600.0],["2002-08-19",11.3885,12.2213,11.1776,11.7562,53000.0],["2002-08-20",11.8914,11.8914,11.5345,11.7562,68100.0],["2002-08-21",11.6265,11.7995,11.2209,11.4534,12700.0],["2002-08-22",11.4534,11.4642,10.8261,10.9018,40400.0],["2002-08-23",10.9505,11.2209,10.9505,11.2047,38700.0],["2002-08-26",11.2209,11.2804,11.0857,11.1614,13000.0],["2002-08-27",11.1614,11.2533,11.0857,11.1235,8100.0],["2002-08-28",11.0857,12.4376,10.9397,12.1672,43100.0],["2002-08-29",11.7346,12.6972,11.7346,12.3024,73000.0],["2002-08-30",12.5728,13.6543,12.4322,13.2109,225400.0],["2002-09-03",12.8486,13.1136,12.7134,12.9784,110900.0],["2002-09-04",13.0162,13.2488,12.9351,13.2488,34400.0],["2002-09-05",13.1947,13.3948,12.8756,13.1947,67400.0],["2002-09-06",13.3731,13.5191,13.1622,13.4651,200100.0],["2002-09-09",13.4651,13.4651,12.5566,12.7621,136100.0],["2002-09-10",12.708,12.8973,11.6914,11.9509,93300.0],["2002-09-11",12.005,12.6052,12.005,12.1402,9800.0],["2002-09-12",12.2321,12.708,12.0591,12.3295,23700.0],["2002-09-13",12.4917,12.5944,12.3132,12.5944,4000.0],["2002-09-16",12.4538,12.5998,11.8806,11.9347,40800.0],["2002-09-17",11.9347,12.2429,11.8806,11.8968,34200.0],["2002-09-18",11.9077,12.1294,11.8968,12.0807,13600.0],["2002-09-19",12.0807,12.1077,11.9726,12.0861,49700.0],["2002-09-20",12.1889,12.3781,12.0483,12.3295,25800.0],["2002-09-23",12.3024,12.3511,12.1997,12.3457,18300.0],["2002-09-24",12.2483,12.4322,12.1186,12.1186,40000.0],["2002-09-25",12.4322,12.5295,11.8428,11.9131,74900.0],["2002-09-26",11.9185,11.9185,10.2042,11.3615,91600.0],["2002-09-27",11.3615,11.8968,11.3615,11.6265,25200.0],["2002-09-30",11.6319,11.6535,11.3561,11.5616,24700.0],["2002-10-01",11.5454,12.032,11.4642,12.0212,30800.0],["2002-10-02",11.5832,12.032,11.5832,11.9293,10200.0],["2002-10-03",12.005,12.005,11.2479,11.3561,9800.0],["2002-10-04",11.7833,11.886,11.3561,11.6751,21700.0],["2002-10-07",11.3885,11.8968,11.3615,11.5508,9600.0],["2002-10-08",11.832,11.8644,11.5886,11.7779,36600.0],["2002-10-09",11.6373,11.8482,11.3128,11.3128,43800.0],["2002-10-10",11.4102,11.4642,10.7342,11.4642,21900.0],["2002-10-11",11.4859,11.7346,11.156,11.6643,19000.0],["2002-10-14",11.5237,11.6319,11.3561,11.567,13000.0],["2002-10-15",11.567,11.9834,11.5183,11.6265,88500.0],["2002-10-16",11.6265,11.7238,11.1993,11.3561,25300.0],["2002-10-17",11.2804,11.8968,11.2804,11.8968,47300.0],["2002-10-18",11.8969,11.8969,11.686,11.74,2500.0],["2002-10-21",11.7238,12.1402,11.3128,11.3128,11300.0],["2002-10-22",11.2209,11.2425,11.0046,11.0911,15100.0],["2002-10-23",11.0857,11.4804,11.0316,11.4804,8100.0],["2002-10-24",11.5994,12.1672,11.5994,11.8752,133100.0],["2002-10-25",11.8968,12.0483,11.8698,12.0212,37800.0],["2002-10-28",12.0645,12.0969,11.9672,12.0483,27500.0],["2002-10-29",12.0428,12.1131,11.9942,12.0591,121000.0],["2002-10-30",12.1131,12.178,11.9888,12.0591,10500.0],["2002-10-31",11.9942,12.1023,11.9942,12.0861,7900.0],["2002-11-01",12.0212,12.1131,11.9077,12.0429,17300.0],["2002-11-04",12.0483,12.2754,12.0158,12.1077,26700.0],["2002-11-05",12.0212,12.1672,11.74,11.8374,24300.0],["2002-11-06",11.9726,11.9726,10.7072,10.8694,63300.0],["2002-11-07",10.7612,10.7666,10.2745,10.3124,45700.0],["2002-11-08",10.3827,10.8424,10.3773,10.6369,29500.0],["2002-11-11",10.8153,10.9992,10.6044,10.8261,26200.0],["2002-11-12",10.9613,11.2317,10.8153,10.8478,15000.0],["2002-11-13",10.8207,11.1722,10.7883,10.9018,10300.0],["2002-11-14",11.0208,11.4642,10.626,11.448,108800.0],["2002-11-15",11.2533,11.5832,11.0857,11.5562,89200.0],["2002-11-18",11.3723,11.7076,11.1019,11.6265,29000.0],["2002-11-19",11.6535,12.0266,11.6265,11.9834,23700.0],["2002-11-20",11.9834,13.5191,11.9726,12.735,111700.0],["2002-11-21",12.6431,13.0162,12.6431,12.8216,70700.0],["2002-11-22",12.7837,12.973,12.7837,12.8702,30300.0],["2002-11-25",12.8702,12.9784,12.735,12.7999,25600.0],["2002-11-26",12.7999,12.8702,12.5025,12.8324,22400.0],["2002-11-27",12.8648,13.384,12.7729,13.2812,152900.0],["2002-11-29",13.3623,13.4597,13.0054,13.2434,16400.0],["2002-12-02",13.2974,14.5196,12.8864,14.1248,114100.0],["2002-12-03",13.7895,14.1194,13.4705,14.0653,53200.0],["2002-12-04",13.6706,13.9517,13.5948,13.7354,28200.0],["2002-12-05",13.7246,13.8977,13.5462,13.8923,17300.0],["2002-12-06",13.8869,13.8869,13.411,13.4975,24300.0],["2002-12-09",13.4543,13.4543,11.978,12.151,99700.0],["2002-12-10",12.4106,12.9784,12.4106,12.7513,39000.0],["2002-12-11",12.6918,12.6918,12.2375,12.4376,30500.0],["2002-12-12",12.297,12.7513,12.297,12.5728,19500.0],["2002-12-13",12.0483,12.3889,11.8103,12.3349,31000.0],["2002-12-16",12.1672,13.5786,12.1672,13.3894,40800.0],["2002-12-17",12.9784,13.2812,12.9784,13.2596,11900.0],["2002-12-18",13.0757,13.3461,12.7837,13.3299,22900.0],["2002-12-19",13.0919,13.5354,12.5187,13.4434,66500.0],["2002-12-20",13.5137,13.5191,12.7675,13.2055,39400.0],["2002-12-23",12.9838,13.5191,12.9784,13.4597,19700.0],["2002-12-24",13.3569,13.5191,12.9946,13.4759,7500.0],["2002-12-26",13.2488,13.384,13.0054,13.3461,8200.0],["2002-12-27",13.3407,13.3569,12.9784,13.0325,15400.0],["2002-12-30",13.1731,13.1731,12.8486,12.8486,12100.0],["2002-12-31",12.8486,13.4272,12.5566,13.3894,44100.0],["2003-01-02",13.2271,13.5354,13.0,13.2542,16500.0],["2003-01-03",13.2488,13.3894,13.2271,13.3028,9200.0],["2003-01-06",13.1947,13.53,13.1244,13.53,14700.0],["2003-01-07",13.2488,13.7895,13.2488,13.4434,53300.0],["2003-01-08",13.3515,13.6111,13.0703,13.5029,36900.0],["2003-01-09",13.4975,13.6597,13.3569,13.5786,24500.0],["2003-01-10",13.5191,13.5732,13.4813,13.5678,17000.0],["2003-01-13",13.2866,13.6435,13.2866,13.5462,5500.0],["2003-01-14",13.4002,13.7517,13.4002,13.6814,41700.0],["2003-01-15",13.5191,13.5408,12.9784,13.3191,10600.0],["2003-01-16",13.0919,13.2488,12.9892,13.1676,8500.0],["2003-01-17",12.9838,13.4326,12.9784,13.2001,8000.0],["2003-01-21",13.265,13.4002,12.9838,13.2488,9700.0],["2003-01-22",13.0865,13.2866,13.0865,13.0865,6300.0],["2003-01-23",13.0703,13.0757,12.708,12.708,12600.0],["2003-01-24",12.708,12.7134,12.1672,12.6377,40000.0],["2003-01-27",12.9784,13.2163,12.3619,13.0811,6700.0],["2003-01-28",12.9297,13.2271,12.9243,13.2271,3600.0],["2003-01-29",12.7404,13.3731,12.4376,12.9405,8100.0],["2003-01-30",12.7567,12.9459,12.5998,12.5998,3100.0],["2003-01-31",12.5998,12.9622,12.4647,12.8486,11900.0],["2003-02-03",12.8702,14.0221,12.8702,13.8436,31800.0],["2003-02-04",13.8923,13.8923,13.2866,13.4651,36800.0],["2003-02-05",13.4651,13.6219,13.4542,13.5948,35400.0],["2003-02-06",13.5894,13.73,13.3839,13.6597,50000.0],["2003-02-07",13.8977,13.9031,13.1514,13.1514,49600.0],["2003-02-10",13.0162,13.0325,12.7134,12.7188,32000.0],["2003-02-11",12.708,12.708,12.1672,12.3078,21300.0],["2003-02-12",12.4376,12.4376,11.5021,11.7238,16700.0],["2003-02-13",11.5994,11.8752,11.2371,11.6589,36100.0],["2003-02-14",11.5508,11.9509,11.5508,11.9509,57100.0],["2003-02-18",11.9185,12.032,11.8968,11.9888,17600.0],["2003-02-19",12.0591,12.0591,11.8968,11.9726,17700.0],["2003-02-20",11.9185,12.032,11.8968,11.9239,13300.0],["2003-02-21",11.978,11.978,11.9022,11.9617,23200.0],["2003-02-24",11.9509,12.0861,11.9509,12.0212,38300.0],["2003-02-25",11.8428,12.4106,11.7887,12.4106,31000.0],["2003-02-26",12.1997,12.8161,12.1997,12.6431,18100.0],["2003-02-27",12.6323,12.708,12.6323,12.708,5800.0],["2003-02-28",12.708,12.7188,12.3186,12.3186,18300.0],["2003-03-03",12.2754,12.2754,11.8968,12.0753,102600.0],["2003-03-04",12.1726,12.1726,11.8968,11.8968,90400.0],["2003-03-05",11.8428,12.4322,11.7671,12.4322,44000.0],["2003-03-06",12.2051,12.4268,11.886,12.0645,20300.0],["2003-03-07",12.416,12.416,11.6805,11.8103,21600.0],["2003-03-10",11.8752,11.9185,11.7346,11.7346,10800.0],["2003-03-11",11.686,11.6968,11.2858,11.3236,18800.0],["2003-03-12",11.2858,11.6373,11.2533,11.6319,23300.0],["2003-03-13",11.3831,11.5724,11.3561,11.3615,68700.0],["2003-03-14",11.5724,12.0645,11.4913,11.9671,60000.0],["2003-03-17",11.7671,12.2213,11.7022,12.2105,43600.0],["2003-03-18",12.3024,12.735,12.3024,12.681,9600.0],["2003-03-19",12.562,12.9784,12.5458,12.708,70500.0],["2003-03-20",12.708,12.7891,12.3565,12.443,38200.0],["2003-03-21",12.5187,12.6269,12.3835,12.6052,21800.0],["2003-03-24",12.562,12.708,12.4971,12.6107,34700.0],["2003-03-25",12.708,12.8486,12.562,12.7621,34600.0],["2003-03-26",12.7296,12.7729,12.6539,12.7729,38400.0],["2003-03-27",12.7675,13.0325,12.735,12.8864,17700.0],["2003-03-28",13.0108,13.0703,12.7134,12.9297,29100.0],["2003-03-31",12.854,13.5191,12.6377,13.2488,78900.0],["2003-04-01",13.5137,13.5137,12.9892,13.4218,27200.0],["2003-04-02",13.3677,13.5462,13.3677,13.5191,23000.0],["2003-04-03",13.2434,13.2488,12.2483,12.2646,233000.0],["2003-04-04",12.1889,12.1889,11.0046,11.2047,437700.0],["2003-04-07",11.1939,11.5021,11.01,11.2587,71100.0],["2003-04-08",11.302,11.5724,11.2804,11.3561,18300.0],["2003-04-09",11.3561,11.3561,10.6801,10.9884,70100.0],["2003-04-10",10.983,11.1398,10.9235,11.1181,73700.0],["2003-04-11",11.3561,11.3885,11.183,11.3561,70000.0],["2003-04-14",11.329,11.4047,11.2858,11.3939,11200.0],["2003-04-15",11.2317,11.3561,11.2317,11.3507,23900.0],["2003-04-16",11.3182,11.3723,11.1506,11.1506,130600.0],["2003-04-17",11.2101,11.2696,11.0965,11.1235,34500.0],["2003-04-21",11.0911,11.1235,10.1285,10.2745,182500.0],["2003-04-22",10.3719,10.9505,10.1123,10.5449,410900.0],["2003-04-23",10.7666,10.9018,10.1664,10.2205,187300.0],["2003-04-24",10.4909,10.626,10.2367,10.5395,52200.0],["2003-04-25",10.5287,10.6044,10.1718,10.28,42700.0],["2003-04-28",10.2691,10.3232,10.0799,10.2745,39600.0],["2003-04-29",10.1123,10.2745,9.6256,10.0312,72100.0],["2003-04-30",10.0474,10.6423,9.7392,10.4368,48100.0],["2003-05-01",10.4422,11.1019,10.4422,10.6963,46000.0],["2003-05-02",10.718,10.7342,10.1448,10.426,43500.0],["2003-05-05",10.4368,10.4368,9.7933,10.0474,43300.0],["2003-05-06",10.0042,10.2475,10.0042,10.1015,64200.0],["2003-05-07",9.7891,10.7289,9.7891,10.7289,32600.0],["2003-05-08",10.7452,10.7452,10.4953,10.5931,40000.0],["2003-05-09",10.5986,11.0657,10.4139,11.0006,28100.0],["2003-05-12",11.0277,11.5275,11.0006,11.4514,50600.0],["2003-05-13",11.3754,11.5927,10.9897,11.4677,31800.0],["2003-05-14",11.3971,11.5275,11.2396,11.4134,22400.0],["2003-05-15",11.4134,11.5601,11.37,11.4188,14200.0],["2003-05-16",11.4895,11.6253,11.3863,11.6253,25400.0],["2003-05-19",11.446,11.6796,11.446,11.5166,26100.0],["2003-05-20",11.408,11.5981,11.408,11.4895,47100.0],["2003-05-21",11.4243,11.5655,11.2722,11.4786,106600.0],["2003-05-22",11.4406,11.5547,11.4134,11.4352,31900.0],["2003-05-23",11.408,11.7883,11.408,11.7883,11000.0],["2003-05-27",11.6579,11.7883,11.6362,11.6796,28000.0],["2003-05-28",11.609,11.8969,11.5764,11.8915,8600.0],["2003-05-29",11.8969,11.9512,11.685,11.886,6500.0],["2003-05-30",11.9241,11.9241,11.6796,11.8263,10600.0],["2003-06-02",11.9512,11.9512,11.0006,11.4677,41900.0],["2003-06-03",11.446,11.446,11.2179,11.2233,19500.0],["2003-06-04",11.1635,11.1907,11.0006,11.1364,34600.0],["2003-06-05",11.1364,11.169,11.0332,11.1309,13500.0],["2003-06-06",10.7561,11.6905,10.6801,11.6687,60100.0],["2003-06-09",11.6687,11.7883,11.5492,11.6362,8000.0],["2003-06-10",11.7122,11.7828,11.6362,11.6362,11700.0],["2003-06-11",11.6307,11.6742,11.4623,11.5166,11400.0],["2003-06-12",11.5492,11.9512,11.5166,11.8426,21100.0],["2003-06-13",11.7502,11.7991,11.245,11.3863,11200.0],["2003-06-16",11.37,11.5112,11.2016,11.3265,48400.0],["2003-06-17",11.1907,11.3754,11.1907,11.3156,14100.0],["2003-06-18",11.408,11.484,11.2885,11.3428,47700.0],["2003-06-19",11.3048,11.484,11.169,11.1907,56300.0],["2003-06-20",11.1907,11.408,11.1201,11.3971,49300.0],["2003-06-23",11.3211,11.484,11.3211,11.3917,52500.0],["2003-06-24",11.3971,11.484,11.283,11.4786,21500.0],["2003-06-25",11.4895,11.4895,11.1255,11.2722,70400.0],["2003-06-26",11.3537,11.3917,11.1907,11.2124,52600.0],["2003-06-27",11.1853,11.283,11.1853,11.2396,29100.0],["2003-06-30",11.2396,11.2396,10.6094,10.8702,136600.0],["2003-07-01",11.0875,11.1038,10.5877,10.7126,41300.0],["2003-07-02",10.8104,10.8647,10.6475,10.68,40700.0],["2003-07-03",10.5008,10.7561,9.9847,10.5062,101800.0],["2003-07-07",10.441,10.8647,10.441,10.8159,161300.0],["2003-07-08",10.8267,11.0223,10.7561,10.8647,52500.0],["2003-07-09",11.006,11.006,10.8159,10.8647,17700.0],["2003-07-10",10.8648,10.8919,10.6529,10.8593,13800.0],["2003-07-11",10.8647,10.8973,10.403,10.5877,360700.0],["2003-07-14",10.5279,10.7018,10.3215,10.6094,69900.0],["2003-07-15",10.4682,10.7289,10.3215,10.3215,56800.0],["2003-07-16",10.3107,10.8648,10.3107,10.7507,31400.0],["2003-07-17",10.4628,10.8648,10.2944,10.6257,24600.0],["2003-07-18",10.6746,10.6963,10.5931,10.6094,9800.0],["2003-07-21",10.4899,10.5334,10.2183,10.2563,81900.0],["2003-07-22",10.2563,10.5497,10.2563,10.4845,13400.0],["2003-07-23",10.5225,10.8647,10.4845,10.7615,10200.0],["2003-07-24",10.7507,10.8647,10.6475,10.6529,26000.0],["2003-07-25",8.2572,9.9032,7.6271,8.7244,1330900.0],["2003-07-28",8.8004,8.8004,8.3387,8.5614,186200.0],["2003-07-29",8.5777,8.7461,8.5777,8.6918,144500.0],["2003-07-30",8.7244,8.9851,8.6918,8.9743,104600.0],["2003-07-31",8.9091,9.4143,8.8004,9.1535,52200.0],["2003-08-01",9.5549,9.8279,9.0962,9.1672,46700.0],["2003-08-04",9.1454,9.3856,9.1017,9.2819,33700.0],["2003-08-05",9.2273,9.3856,9.0089,9.2218,32000.0],["2003-08-06",9.2327,9.3583,9.1454,9.2819,18100.0],["2003-08-07",9.2,9.3801,9.189,9.331,18900.0],["2003-08-08",9.2819,9.331,9.1181,9.2327,4800.0],["2003-08-11",9.2819,9.3474,9.0853,9.2709,13800.0],["2003-08-12",9.1454,9.3092,9.1454,9.2982,7200.0],["2003-08-13",9.1508,9.5112,9.1181,9.3255,48200.0],["2003-08-14",9.4511,9.5003,9.2054,9.5003,4000.0],["2003-08-15",9.4893,9.5549,9.4347,9.5549,9400.0],["2003-08-18",9.5003,9.9261,9.4893,9.9043,38900.0],["2003-08-19",9.9644,10.494,9.9644,10.494,28400.0],["2003-08-20",10.3738,10.483,10.2373,10.3247,240600.0],["2003-08-21",10.4394,10.483,9.8934,10.0244,28100.0],["2003-08-22",10.2046,10.3684,9.746,9.7733,17500.0],["2003-08-25",9.7787,9.8661,9.2218,9.8661,21800.0],["2003-08-26",10.7779,11.1382,10.1118,10.4394,114600.0],["2003-08-27",10.3684,10.8871,10.3684,10.6359,181700.0],["2003-08-28",10.6468,10.8598,10.5322,10.7888,60400.0],["2003-08-29",10.8106,11.4658,10.8106,11.444,40700.0],["2003-09-02",11.2747,11.4331,11.1164,11.2802,14500.0],["2003-09-03",11.373,11.4495,11.2693,11.2747,10400.0],["2003-09-04",11.1328,11.4658,11.1328,11.3621,11500.0],["2003-09-05",11.2038,11.4658,11.1819,11.4549,15200.0],["2003-09-08",11.4385,11.6405,11.4221,11.5259,18100.0],["2003-09-09",11.6569,11.6678,11.5095,11.6296,8300.0],["2003-09-10",11.6788,11.8426,11.242,11.5204,20300.0],["2003-09-11",11.4494,11.7661,11.4494,11.7279,14500.0],["2003-09-12",11.4713,11.8753,11.3293,11.717,13500.0],["2003-09-15",11.8699,11.8753,11.4549,11.4713,18300.0],["2003-09-16",11.4058,11.6405,11.4058,11.6242,26600.0],["2003-09-17",11.3512,11.6296,11.3512,11.5696,22500.0],["2003-09-18",11.5914,11.7224,11.4494,11.6296,20600.0],["2003-09-19",11.515,11.6296,11.4112,11.4494,10300.0],["2003-09-22",11.0345,11.6733,10.7451,11.6733,20600.0],["2003-09-23",11.4385,11.5969,10.9744,11.575,12200.0],["2003-09-24",11.4604,11.6515,10.5431,10.7069,44700.0],["2003-09-25",10.7888,10.8598,10.4667,10.4721,10000.0],["2003-09-26",10.5649,10.5649,9.8279,9.9971,32500.0],["2003-09-29",10.0026,10.281,9.8552,10.281,14500.0],["2003-09-30",10.3083,10.3738,9.8279,9.8552,28200.0],["2003-10-01",9.9261,10.1827,9.9261,10.15,13100.0],["2003-10-02",10.1773,10.2974,9.9644,10.2264,38600.0],["2003-10-03",10.1554,10.5376,10.1554,10.4121,22400.0],["2003-10-06",10.5158,11.029,10.5158,10.9144,17000.0],["2003-10-07",10.8762,10.9744,10.3957,10.554,13900.0],["2003-10-08",10.3902,10.6195,10.3465,10.5376,4700.0],["2003-10-09",10.6468,10.8925,10.2646,10.7506,11000.0],["2003-10-10",10.3738,10.4667,9.7842,10.019,65500.0],["2003-10-13",9.9971,10.1991,9.746,9.7896,24400.0],["2003-10-14",9.7733,9.8279,9.5549,9.746,13400.0],["2003-10-15",9.746,9.8279,9.5112,9.5985,17600.0],["2003-10-16",9.5057,9.8388,9.4784,9.5712,195300.0],["2003-10-17",9.8551,9.8551,9.6422,9.7842,67900.0],["2003-10-20",9.5549,9.8552,9.5276,9.8388,79200.0],["2003-10-21",9.6804,9.9589,9.462,9.7514,49000.0],["2003-10-22",9.6968,9.8661,8.3646,8.6267,135900.0],["2003-10-23",8.7359,9.5767,8.5175,9.2109,100100.0],["2003-10-24",9.2819,9.2819,8.8778,8.987,26500.0],["2003-10-27",9.0471,9.2491,8.8724,8.9543,52200.0],["2003-10-28",8.9051,9.0798,8.3209,8.8396,79400.0],["2003-10-29",8.8451,8.8724,7.8623,8.168,97400.0],["2003-10-30",8.3537,9.3255,8.1899,9.2819,59800.0],["2003-10-31",9.2928,9.3365,9.0362,9.1344,16200.0],["2003-11-03",9.3238,9.3293,8.7805,8.9012,81600.0],["2003-11-04",8.8354,8.9287,8.7805,8.7805,60100.0],["2003-11-05",8.9012,9.4994,8.8079,9.4335,9500.0],["2003-11-06",9.4665,9.4665,9.1921,9.3841,25000.0],["2003-11-07",9.4335,10.1305,9.1646,9.7793,108000.0],["2003-11-10",10.0701,10.1524,9.5707,9.5707,31000.0],["2003-11-11",9.4939,9.4939,9.3018,9.3512,61400.0],["2003-11-12",9.5762,9.6091,9.3567,9.4555,17100.0],["2003-11-13",9.3622,9.5707,9.1921,9.2195,34900.0],["2003-11-14",9.3293,9.3457,9.0604,9.0768,47900.0],["2003-11-17",9.0549,9.0988,8.7421,8.8354,24500.0],["2003-11-18",8.9835,9.0823,8.528,8.9286,55400.0],["2003-11-19",8.7969,9.0165,8.7146,8.786,15200.0],["2003-11-20",8.6543,9.2195,8.6543,9.1866,52100.0],["2003-11-21",9.6036,9.6036,9.0439,9.3183,45300.0],["2003-11-24",9.5652,9.675,9.2305,9.3732,47000.0],["2003-11-25",9.4665,10.1524,9.3841,9.9768,90400.0],["2003-11-26",10.0372,10.1634,9.7738,9.9055,43700.0],["2003-11-28",9.9165,10.4268,9.9165,10.2073,21900.0],["2003-12-01",9.7902,10.4268,9.7902,10.0536,41200.0],["2003-12-02",10.4268,10.5091,10.0152,10.2622,36000.0],["2003-12-03",10.1854,10.1854,9.7847,9.7847,15900.0],["2003-12-04",9.8286,10.3939,9.7463,10.3829,51400.0],["2003-12-05",10.4104,10.4268,9.9604,10.4268,92900.0],["2003-12-08",10.4213,10.9207,10.1415,10.5695,78900.0],["2003-12-09",10.8658,10.8658,9.878,9.9055,35900.0],["2003-12-10",10.0975,10.5311,10.0372,10.4049,27500.0],["2003-12-11",10.2622,10.564,10.2622,10.4543,21100.0],["2003-12-12",10.4268,10.564,10.3665,10.564,26400.0],["2003-12-15",10.5421,10.5476,10.35,10.4323,52600.0],["2003-12-16",10.5421,10.5475,10.3774,10.4597,6600.0],["2003-12-17",10.4543,10.5311,10.4268,10.4323,23100.0],["2003-12-18",10.4323,10.7287,10.4323,10.7012,19700.0],["2003-12-19",10.7671,10.9207,10.6463,10.8219,54900.0],["2003-12-22",10.7012,10.8713,10.7012,10.7835,36100.0],["2003-12-23",10.7671,10.9207,10.7561,10.9207,27900.0],["2003-12-24",10.9043,10.9317,10.8329,10.8988,2900.0],["2003-12-26",10.8329,10.9646,10.8329,10.9427,3600.0],["2003-12-29",10.9756,11.1622,10.6902,11.0195,19800.0],["2003-12-30",10.9976,11.1677,10.8878,10.9756,36100.0],["2003-12-31",10.9701,11.0854,10.9262,11.0415,16000.0],["2004-01-02",11.228,11.3872,10.8988,11.2061,22300.0],["2004-01-05",11.25,11.4585,11.036,11.4585,17700.0],["2004-01-06",11.475,11.8646,11.475,11.8646,45000.0],["2004-01-07",11.7,11.936,11.6396,11.936,17500.0],["2004-01-08",11.689,11.7165,10.7561,11.1293,128300.0],["2004-01-09",11.0744,11.2939,10.7835,11.1896,27500.0],["2004-01-12",11.0195,11.3268,10.9756,11.036,9800.0],["2004-01-13",11.0195,11.3213,10.9207,10.9866,17400.0],["2004-01-14",11.1677,12.0732,11.0634,11.5573,55900.0],["2004-01-15",11.25,11.7988,11.25,11.7713,17900.0],["2004-01-16",11.7988,11.8043,11.5683,11.7878,19800.0],["2004-01-20",11.903,11.9634,11.6067,11.9634,17800.0],["2004-01-21",11.9634,11.9634,11.6067,11.7439,14900.0],["2004-01-22",11.7439,12.0183,11.7439,11.914,26400.0],["2004-01-23",11.7329,11.9854,11.7,11.8482,4300.0],["2004-01-26",12.0183,12.0183,11.4311,11.936,4900.0],["2004-01-27",11.5244,11.5847,11.4201,11.5408,18400.0],["2004-01-28",11.6232,11.914,11.3817,11.5518,4500.0],["2004-01-29",11.3707,11.7658,11.3707,11.7658,12000.0],["2004-01-30",11.7658,11.9469,11.6122,11.7494,5600.0],["2004-02-02",11.7165,11.7165,11.5573,11.5847,30300.0],["2004-02-03",11.711,12.0183,11.5683,11.5738,21200.0],["2004-02-04",10.4213,10.4213,9.5323,9.5762,510200.0],["2004-02-05",9.5982,9.7408,9.2854,9.5982,189900.0],["2004-02-06",10.1524,10.1524,9.1921,9.439,273300.0],["2004-02-09",9.3622,9.653,9.3622,9.6036,82600.0],["2004-02-10",9.6036,9.8232,9.4939,9.6366,53400.0],["2004-02-11",9.6697,9.7692,9.5703,9.6421,17800.0],["2004-02-12",9.6697,9.6753,9.6034,9.6421,36000.0],["2004-02-13",9.6421,9.7305,9.6421,9.7195,32300.0],["2004-02-17",9.946,10.156,9.7968,10.0565,22300.0],["2004-02-18",9.7084,10.1228,9.6697,9.9571,38000.0],["2004-02-19",9.7802,10.0676,9.7802,9.9681,14700.0],["2004-02-20",9.841,10.051,9.8189,9.9847,21400.0],["2004-02-23",9.7802,10.062,9.6089,10.0178,23800.0],["2004-02-24",9.8797,10.0565,9.8797,10.0068,21000.0],["2004-02-25",9.946,10.0068,9.8079,10.0068,15700.0],["2004-02-26",9.8576,10.1228,9.7526,10.1173,21500.0],["2004-02-27",9.9294,10.0897,9.9239,9.9515,6500.0],["2004-03-01",9.8631,10.0178,9.8631,9.9239,1300.0],["2004-03-02",10.0289,10.2057,9.946,9.9515,16900.0],["2004-03-03",9.935,10.1836,9.8908,9.9073,31000.0],["2004-03-04",9.9294,10.8633,9.7029,10.7693,61700.0],["2004-03-05",10.6146,10.9019,10.5538,10.6533,27400.0],["2004-03-08",10.8025,10.8025,10.4709,10.4709,3900.0],["2004-03-09",10.3383,10.4654,10.062,10.2223,8200.0],["2004-03-10",10.1007,10.2168,10.0952,10.1394,157300.0],["2004-03-11",10.1394,10.4157,10.051,10.1118,11700.0],["2004-03-12",10.0565,10.3881,9.8465,10.3881,60500.0],["2004-03-15",10.4157,10.4157,9.8687,9.8687,56500.0],["2004-03-16",9.8079,10.1007,9.8079,10.051,7200.0],["2004-03-17",9.7526,10.1449,9.7526,10.1449,9600.0],["2004-03-18",10.1615,10.3273,9.9626,10.2886,5300.0],["2004-03-19",10.2831,10.3549,10.0068,10.062,9300.0],["2004-03-22",10.3273,10.3273,9.725,10.0676,14800.0],["2004-03-23",9.8908,10.0731,9.8908,10.0731,6700.0],["2004-03-24",9.9294,10.2223,9.9294,10.0178,8800.0],["2004-03-25",10.1284,10.5317,10.1284,10.4599,20000.0],["2004-03-26",10.4875,10.5759,10.4212,10.4267,19300.0],["2004-03-29",10.3162,10.6533,10.1118,10.1781,8200.0],["2004-03-30",10.1063,10.6367,10.0234,10.4986,8900.0],["2004-03-31",10.4433,10.4986,10.2168,10.4986,65700.0],["2004-04-01",10.6367,11.0511,10.4986,10.7804,152000.0],["2004-04-02",10.7914,10.8412,10.0565,10.377,17800.0],["2004-04-05",10.4267,10.913,10.4212,10.9075,13600.0],["2004-04-06",10.8909,11.0511,10.4709,10.4986,30500.0],["2004-04-07",10.5262,10.6036,10.4709,10.5428,10800.0],["2004-04-08",10.6035,10.6257,10.4157,10.4157,9200.0],["2004-04-12",10.3217,10.4986,10.1339,10.4986,8000.0],["2004-04-13",10.493,10.5759,10.2996,10.4488,13800.0],["2004-04-14",10.4765,10.4986,10.1063,10.3273,7500.0],["2004-04-15",10.4654,10.4986,10.2002,10.3881,2200.0],["2004-04-16",10.2444,10.5925,10.2112,10.4986,3800.0],["2004-04-19",10.4212,10.482,10.2168,10.3494,9500.0],["2004-04-20",10.0234,10.3494,10.0013,10.167,9700.0],["2004-04-21",9.9626,10.6201,9.946,10.4986,14800.0],["2004-04-22",10.4986,10.5704,10.3715,10.5041,13800.0],["2004-04-23",10.6588,10.9075,10.2996,10.8964,20400.0],["2004-04-26",10.9572,11.0235,10.7417,11.0014,53400.0],["2004-04-27",10.8633,11.1782,10.8577,11.1782,23100.0],["2004-04-28",11.1893,11.3329,11.0787,11.2998,45500.0],["2004-04-29",11.1174,11.1837,11.0511,11.1395,18300.0],["2004-04-30",11.2003,11.2003,10.7748,11.0345,37800.0],["2004-05-03",11.0401,11.1285,11.0069,11.1285,19400.0],["2004-05-04",11.2452,11.3175,11.1229,11.3175,7900.0],["2004-05-05",11.2007,11.2508,11.1174,11.1174,12000.0],["2004-05-06",11.1174,11.1396,10.9673,11.0062,11400.0],["2004-05-07",11.0284,11.134,10.5504,10.5948,13300.0],["2004-05-10",10.656,10.6949,10.3114,10.5615,11600.0],["2004-05-11",10.3725,10.4503,10.2891,10.4225,13300.0],["2004-05-12",10.2891,10.8283,10.0501,10.8061,11300.0],["2004-05-13",10.7227,10.7894,10.3892,10.7005,33400.0],["2004-05-14",10.6449,10.7116,9.8833,10.0056,32300.0],["2004-05-17",9.9167,10.4225,9.8333,10.3113,12700.0],["2004-05-18",10.0167,10.4559,10.0167,10.4225,23500.0],["2004-05-19",10.4503,10.6282,10.3503,10.3781,77200.0],["2004-05-20",10.3058,10.5782,10.3002,10.5559,43200.0],["2004-05-21",10.5393,10.756,10.5393,10.7116,2800.0],["2004-05-24",10.6171,11.1452,10.6171,11.0729,5300.0],["2004-05-25",11.1062,11.5287,10.9061,11.0618,45700.0],["2004-05-26",11.1396,11.2285,10.7171,11.0618,11100.0],["2004-05-27",10.9173,11.0562,10.9173,11.0562,1500.0],["2004-05-28",11.0562,11.3786,10.6893,10.756,10700.0],["2004-06-01",10.8394,11.3008,10.5893,11.2841,19500.0],["2004-06-02",11.3953,11.4398,10.9117,11.1285,51900.0],["2004-06-03",11.1229,11.2786,10.8227,11.034,21600.0],["2004-06-04",10.9673,11.2897,10.9673,11.2786,14100.0],["2004-06-07",11.1174,11.3897,11.1174,11.2285,26900.0],["2004-06-08",11.2285,11.323,11.134,11.134,20100.0],["2004-06-09",11.2174,11.3953,11.2174,11.3175,21700.0],["2004-06-10",11.3564,11.3564,11.2674,11.2841,31700.0],["2004-06-14",10.9784,11.2563,10.8228,11.0785,21100.0],["2004-06-15",11.223,11.5621,11.1785,11.3397,55900.0],["2004-06-16",11.3619,11.3953,11.0284,11.3897,10800.0],["2004-06-17",11.3953,11.4175,10.9728,11.3342,35100.0],["2004-06-18",11.4453,11.5954,11.2119,11.3953,49600.0],["2004-06-21",11.2563,11.4787,11.2563,11.4564,52300.0],["2004-06-22",11.4231,11.6399,11.0729,11.6399,38900.0],["2004-06-23",11.5398,11.6732,11.2007,11.6732,24600.0],["2004-06-24",11.6232,11.6621,11.2174,11.5898,18400.0],["2004-06-25",11.5454,11.7844,11.2674,11.7733,34400.0],["2004-06-28",11.7455,11.8122,11.2952,11.2952,23200.0],["2004-06-29",11.4842,11.5287,11.2674,11.4231,17700.0],["2004-06-30",11.2508,11.462,11.1896,11.3286,30300.0],["2004-07-01",11.1729,11.6343,10.5504,11.2786,72000.0],["2004-07-02",11.2452,11.4231,11.1563,11.4231,4400.0],["2004-07-06",11.1729,11.1729,10.8783,11.0062,31800.0],["2004-07-07",10.895,11.0117,10.6504,10.6727,15000.0],["2004-07-08",10.7394,10.8339,10.2836,10.3002,12000.0],["2004-07-09",10.2558,10.5059,10.0668,10.2891,19800.0],["2004-07-12",10.3169,10.3669,10.1224,10.3225,72000.0],["2004-07-13",10.3058,10.3558,10.1446,10.2002,22300.0],["2004-07-14",10.1891,10.2002,9.9667,10.0056,28900.0],["2004-07-15",10.0723,10.1112,9.9889,9.9889,16400.0],["2004-07-16",9.8945,10.0834,9.7666,10.0056,35700.0],["2004-07-19",10.0056,10.1724,9.6665,10.1279,40300.0],["2004-07-20",10.3002,10.4948,10.0223,10.2558,73000.0],["2004-07-21",10.4058,10.6893,10.2558,10.278,51600.0],["2004-07-22",10.467,10.6504,10.1835,10.5226,82000.0],["2004-07-23",10.9784,11.6454,10.9784,11.1174,270300.0],["2004-07-26",11.2897,11.5509,11.1174,11.2063,26500.0],["2004-07-27",11.2063,11.3064,11.1452,11.2452,40000.0],["2004-07-28",11.2063,11.2341,11.0451,11.0451,108700.0],["2004-07-29",10.9562,11.3897,10.8061,11.2508,39600.0],["2004-07-30",11.2285,11.3842,11.0117,11.3064,43300.0],["2004-08-02",11.0284,11.6732,11.0284,11.651,41400.0],["2004-08-03",11.5899,11.6566,11.3786,11.4676,30200.0],["2004-08-04",11.7415,11.7415,11.462,11.5179,35100.0],["2004-08-05",11.2719,11.803,11.2719,11.6912,125900.0],["2004-08-06",11.2775,11.7415,10.9811,10.9979,36100.0],["2004-08-09",11.1209,11.1936,10.7966,11.0818,28300.0],["2004-08-10",10.7351,11.5458,10.6233,10.8413,60600.0],["2004-08-11",10.7072,11.1768,10.5171,10.7127,23800.0],["2004-08-12",10.5562,11.1489,10.5003,10.8693,28000.0],["2004-08-13",10.7575,11.3222,10.7295,10.914,19900.0],["2004-08-16",11.0818,11.7415,11.0091,11.708,52200.0],["2004-08-17",11.2998,11.7359,10.5171,11.4284,83700.0],["2004-08-18",11.7415,11.8813,11.2663,11.8645,71300.0],["2004-08-19",11.5458,12.0602,11.4061,11.9708,44300.0],["2004-08-20",12.0658,12.0658,11.6633,11.8086,31900.0],["2004-08-23",11.4899,11.9596,11.4284,11.5458,61700.0],["2004-08-24",11.3949,11.9652,11.3893,11.7863,26500.0],["2004-08-25",11.5962,11.9484,11.5291,11.8813,58400.0],["2004-08-26",11.8757,11.8757,11.5682,11.6632,34200.0],["2004-08-27",11.5235,11.7359,11.4731,11.5179,24600.0],["2004-08-30",11.4731,11.6856,11.1936,11.4116,16000.0],["2004-08-31",11.2942,11.6912,10.9308,11.2719,36900.0],["2004-09-01",11.311,11.6688,10.914,11.2551,48100.0],["2004-09-02",11.2663,11.6185,11.2383,11.4508,22100.0],["2004-09-03",11.4564,11.6017,11.0426,11.1377,24900.0],["2004-09-07",11.1824,11.462,11.065,11.1097,24400.0],["2004-09-08",11.2048,11.3725,11.0762,11.1041,17000.0],["2004-09-09",11.0985,11.434,11.0985,11.1265,29700.0],["2004-09-10",11.1992,11.4005,11.0762,11.2048,6800.0],["2004-09-13",11.216,11.2663,10.9308,11.0426,32800.0],["2004-09-14",11.0985,11.2942,10.9588,11.0706,30300.0],["2004-09-15",10.9867,11.2327,10.8078,10.9532,38900.0],["2004-09-16",10.8805,11.3166,10.8469,11.2998,15200.0],["2004-09-17",11.2495,11.4228,10.9476,11.1321,16100.0],["2004-09-20",10.9028,11.4899,10.8693,11.1377,51700.0],["2004-09-21",11.0259,11.6241,10.942,11.5235,54500.0],["2004-09-22",10.9588,11.4396,10.9588,11.2719,26600.0],["2004-09-23",11.1377,11.3949,10.9643,11.0985,23500.0],["2004-09-24",11.0426,11.3781,11.0426,11.0538,8000.0],["2004-09-27",10.9308,11.2775,10.9029,10.9029,24200.0],["2004-09-28",11.0259,11.283,10.9308,11.0314,8700.0],["2004-09-29",11.037,11.3837,10.9084,11.2998,28600.0],["2004-09-30",11.2439,11.4899,10.9588,11.216,28700.0],["2004-10-01",11.1544,11.6353,11.1544,11.5794,30500.0],["2004-10-04",11.5458,11.8813,11.4564,11.708,34400.0],["2004-10-05",11.6744,11.8366,11.6017,11.7471,12800.0],["2004-10-06",11.7751,11.7974,11.6185,11.7863,9900.0],["2004-10-07",11.7863,11.7863,11.6353,11.6688,6600.0],["2004-10-08",11.5626,11.831,11.4564,11.4564,8200.0],["2004-10-11",11.5235,11.7695,11.3557,11.6185,27300.0],["2004-10-12",11.6185,11.7024,11.2048,11.6353,34800.0],["2004-10-13",11.5794,11.8757,11.462,11.585,23400.0],["2004-10-14",11.3949,11.6577,11.3334,11.4396,26600.0],["2004-10-15",11.2942,11.5906,11.2942,11.462,5500.0],["2004-10-18",11.7415,11.926,11.2327,11.8757,26100.0],["2004-10-19",11.4899,11.7974,11.4899,11.7974,20900.0],["2004-10-20",11.8366,11.8366,11.6409,11.7415,52800.0],["2004-10-21",11.7415,11.8813,11.6912,11.8813,37400.0],["2004-10-22",12.1609,12.6082,11.4843,11.6073,123600.0],["2004-10-25",11.2439,12.3454,11.2439,12.2112,64500.0],["2004-10-26",12.1888,12.3007,11.8813,12.3007,31200.0],["2004-10-27",12.1385,12.2839,12.0379,12.2,19400.0],["2004-10-28",12.1385,12.1665,12.049,12.105,9200.0],["2004-10-29",12.0267,12.1609,11.6017,11.7639,14700.0],["2004-11-01",11.5626,11.9484,11.5179,11.7974,19700.0],["2004-11-02",11.7974,12.1553,11.7583,12.0267,114800.0],["2004-11-03",12.3697,12.3697,11.7287,11.7287,147500.0],["2004-11-04",11.7287,11.8917,11.1889,11.8917,18900.0],["2004-11-05",11.7962,11.903,11.6668,11.7118,3800.0],["2004-11-08",11.6443,11.7737,11.6219,11.6331,12700.0],["2004-11-09",11.6162,11.8524,11.6162,11.8243,6200.0],["2004-11-10",11.8243,11.9873,11.8243,11.8411,16900.0],["2004-11-11",11.8861,12.1672,11.7455,12.0323,57800.0],["2004-11-12",11.9198,12.364,11.7962,12.364,35100.0],["2004-11-15",12.0323,12.3697,12.0323,12.3697,19000.0],["2004-11-16",12.3415,12.3697,12.2291,12.364,18600.0],["2004-11-17",12.2572,12.364,12.156,12.2909,44900.0],["2004-11-18",12.3359,12.3359,11.9311,12.0098,24300.0],["2004-11-19",12.0717,12.2403,11.6725,11.768,20200.0],["2004-11-22",11.6668,12.3303,11.6668,12.3303,22900.0],["2004-11-23",12.364,12.364,12.1166,12.1897,23200.0],["2004-11-24",12.0773,12.3078,11.9817,12.246,38900.0],["2004-11-26",12.2516,12.2741,12.2516,12.2741,300.0],["2004-11-29",12.3697,12.3697,11.9367,12.3191,26700.0],["2004-11-30",11.948,12.3472,11.948,12.1448,13500.0],["2004-12-01",12.1785,12.5946,12.1785,12.5158,47000.0],["2004-12-02",12.5158,12.544,12.3809,12.499,32800.0],["2004-12-03",12.5664,12.5664,12.1448,12.4821,226600.0],["2004-12-06",12.4934,12.5608,12.2966,12.4427,11700.0],["2004-12-07",12.4371,12.4709,12.2291,12.2291,7400.0],["2004-12-08",12.3191,12.5946,12.2403,12.5664,15700.0],["2004-12-09",12.4821,12.4933,12.3472,12.3809,5500.0],["2004-12-10",12.5158,12.5158,12.2291,12.2291,7200.0],["2004-12-13",12.5664,12.5664,12.246,12.364,13600.0],["2004-12-14",12.4315,12.4596,12.2572,12.4259,3900.0],["2004-12-15",12.2066,12.4259,12.2066,12.3415,7100.0],["2004-12-16",12.2628,12.5215,12.2628,12.5215,52800.0],["2004-12-17",12.5102,12.6508,12.4259,12.6339,84500.0],["2004-12-20",12.5833,12.7239,12.5833,12.707,79100.0],["2004-12-21",12.7239,13.2693,12.7239,12.9881,293600.0],["2004-12-22",12.9825,13.1175,12.9375,13.005,72300.0],["2004-12-23",12.9881,13.213,12.9881,13.1175,48400.0],["2004-12-27",13.1849,13.213,12.9319,13.1287,46000.0],["2004-12-28",13.2074,13.258,13.1624,13.213,33900.0],["2004-12-29",13.2693,13.2861,13.1624,13.213,37500.0],["2004-12-30",13.213,13.2412,12.8195,12.8195,27900.0],["2004-12-31",12.8982,13.0163,12.7857,13.0163,54100.0],["2005-01-03",12.8869,13.0444,12.707,12.9488,22800.0],["2005-01-04",12.9825,13.213,12.9038,13.0669,42900.0],["2005-01-05",13.0725,13.0725,12.915,12.9544,50700.0],["2005-01-06",13.0725,13.3986,12.9038,13.2411,298500.0],["2005-01-07",13.3536,13.3536,13.1006,13.258,88500.0],["2005-01-10",13.3536,13.3536,13.1906,13.3199,37800.0],["2005-01-11",13.393,13.393,12.9544,13.1737,116900.0],["2005-01-12",13.1905,13.1905,12.9207,12.9432,46300.0],["2005-01-13",12.9488,12.9488,12.3697,12.8138,56800.0],["2005-01-14",12.6564,13.2074,12.6564,13.05,29000.0],["2005-01-18",13.0725,13.1343,12.7857,13.0219,37400.0],["2005-01-19",12.9769,13.0556,12.96,13.0219,13100.0],["2005-01-20",12.7745,13.005,12.7745,12.9319,22900.0],["2005-01-21",13.0106,13.1062,12.8757,12.915,17800.0],["2005-01-24",13.005,13.005,12.7745,12.8195,38200.0],["2005-01-25",12.9432,12.9938,12.3697,12.5271,29400.0],["2005-01-26",12.7295,12.7295,12.3303,12.3697,42000.0],["2005-01-27",12.3697,12.6058,11.768,12.0942,41200.0],["2005-01-28",12.0323,12.1841,11.7737,12.0267,36700.0],["2005-01-31",12.2235,12.2235,11.768,11.8974,78300.0],["2005-02-01",12.2235,12.6452,12.1335,12.4259,90800.0],["2005-02-02",13.4323,14.4107,13.3761,14.2926,563700.0],["2005-02-03",14.4612,14.8436,14.1408,14.6412,280800.0],["2005-02-04",14.6187,14.6187,14.3657,14.3769,219300.0],["2005-02-07",14.54,14.54,14.0733,14.2701,65900.0],["2005-02-08",14.3825,14.5906,14.3488,14.5906,36200.0],["2005-02-09",14.5055,14.8741,14.4885,14.6529,132200.0],["2005-02-10",14.6529,15.254,14.6529,15.186,71900.0],["2005-02-11",15.3107,15.3107,14.4828,14.67,105100.0],["2005-02-14",14.6019,14.7607,14.6019,14.7437,66600.0],["2005-02-15",14.704,14.7437,14.5168,14.704,37800.0],["2005-02-16",14.5452,14.772,14.5452,14.7437,41600.0],["2005-02-17",14.7437,14.7437,14.6303,14.7267,53400.0],["2005-02-18",14.6359,14.7437,14.4148,14.4261,47500.0],["2005-02-22",14.7437,14.7777,14.3921,14.7437,135900.0],["2005-02-23",14.7323,14.7437,14.307,14.3467,62500.0],["2005-02-24",14.3467,14.738,14.2957,14.6416,30400.0],["2005-02-25",14.687,14.772,14.5282,14.721,13000.0],["2005-02-28",14.7437,14.7437,14.6132,14.6473,12500.0],["2005-03-01",14.7267,14.7267,14.205,14.3921,44800.0],["2005-03-02",14.4034,14.6019,14.2503,14.324,80400.0],["2005-03-03",14.4715,14.4715,14.3127,14.4601,31700.0],["2005-03-04",14.5736,14.7437,14.3524,14.738,38100.0],["2005-03-07",14.738,14.7494,14.6303,14.7437,54000.0],["2005-03-08",14.6586,14.7437,14.3808,14.4034,17700.0],["2005-03-09",14.5282,14.8004,14.4318,14.6019,49500.0],["2005-03-10",14.5679,14.7777,13.8931,14.7607,58600.0],["2005-03-11",14.6133,14.7153,14.5452,14.6416,51100.0],["2005-03-14",14.704,15.2994,14.6586,15.254,149100.0],["2005-03-15",15.3107,15.9288,14.7834,14.9989,151200.0],["2005-03-16",14.7947,15.3561,14.6643,15.2824,52000.0],["2005-03-17",15.1009,15.5603,15.1009,15.4809,46300.0],["2005-03-18",15.2937,15.5376,15.0272,15.3107,78400.0],["2005-03-21",15.3164,15.3731,15.3107,15.3731,14400.0],["2005-03-22",15.4865,15.5376,15.2654,15.3107,78100.0],["2005-03-23",15.5376,15.5376,15.2654,15.4015,31500.0],["2005-03-24",15.5943,15.9742,15.2767,15.7531,128400.0],["2005-03-28",15.8778,16.1613,15.5999,16.1046,109100.0],["2005-03-29",16.1613,16.1613,15.4752,15.5773,52500.0],["2005-03-30",15.6963,16.1103,15.6963,15.9912,56000.0],["2005-03-31",16.1103,16.1613,15.7644,15.9232,100200.0],["2005-04-01",15.9345,15.9345,15.2937,15.4298,79800.0],["2005-04-04",15.3107,16.1613,15.2994,16.1103,119400.0],["2005-04-05",16.1443,16.1443,16.0026,16.082,67500.0],["2005-04-06",14.9705,15.8098,14.2844,15.4809,394200.0],["2005-04-07",15.4015,15.6396,15.3107,15.5432,73400.0],["2005-04-08",15.6056,15.8381,15.4639,15.8381,39100.0],["2005-04-11",15.8551,15.8665,15.4128,15.8268,54300.0],["2005-04-12",15.8778,16.2691,15.6566,16.1557,207800.0],["2005-04-13",16.218,16.3882,15.9118,16.1613,114400.0],["2005-04-14",16.1897,16.218,15.8495,16.1387,87800.0],["2005-04-15",16.167,16.167,15.1973,15.3618,106500.0],["2005-04-18",15.2484,15.3107,14.8741,14.9081,100000.0],["2005-04-19",14.8458,15.3334,14.8458,15.3334,79600.0],["2005-04-20",15.3107,15.5886,14.5792,15.2597,118000.0],["2005-04-21",15.4128,15.5602,15.0726,15.5602,38100.0],["2005-04-22",17.2444,18.1404,17.0119,17.8512,658100.0],["2005-04-25",18.1574,19.1668,17.9136,18.7812,200400.0],["2005-04-26",18.8265,19.3936,18.1064,18.2878,262700.0],["2005-04-27",18.1971,18.4636,17.7208,18.0837,196500.0],["2005-04-28",18.2425,18.7245,17.6697,17.993,88300.0],["2005-04-29",18.3559,18.4523,17.6414,17.9136,87000.0],["2005-05-02",18.0497,19.3085,18.044,19.2575,228700.0],["2005-05-03",19.2518,19.3653,18.458,18.5657,157900.0],["2005-05-04",18.8683,19.3079,18.4972,19.1937,108000.0],["2005-05-05",19.1195,19.1766,18.5543,18.7598,113200.0],["2005-05-06",18.8283,19.1023,18.6742,18.8226,52800.0],["2005-05-09",18.9653,19.1195,18.6399,18.8397,181000.0],["2005-05-10",18.9653,19.3421,18.5314,18.8226,190700.0],["2005-05-11",18.9539,18.9596,18.6057,18.8112,88000.0],["2005-05-12",18.7826,19.1252,18.4744,18.9539,169200.0],["2005-05-13",18.9539,19.3421,18.5657,18.7712,107100.0],["2005-05-16",18.1318,18.7655,17.127,18.7655,384300.0],["2005-05-17",18.7712,18.874,18.0233,18.874,107500.0],["2005-05-18",18.8968,20.0672,18.3773,19.1252,200900.0],["2005-05-19",19.1252,19.1252,18.4401,18.8397,47400.0],["2005-05-20",18.8854,19.2907,18.6913,19.148,145900.0],["2005-05-23",19.1423,20.6952,19.1423,20.1871,262400.0],["2005-05-24",20.2099,20.2099,19.5648,19.9301,211500.0],["2005-05-25",19.9815,20.0672,19.7075,19.776,73200.0],["2005-05-26",19.9587,20.0215,19.7817,20.0215,146800.0],["2005-05-27",20.0215,20.0672,19.6847,19.8959,64000.0],["2005-05-31",19.9815,21.1233,19.0624,19.3592,269300.0],["2005-06-01",19.6162,20.2556,18.3716,19.4734,326000.0],["2005-06-02",19.502,19.8674,19.2337,19.462,145900.0],["2005-06-03",19.5533,20.444,19.5533,20.1071,160900.0],["2005-06-06",20.3069,21.0548,20.1585,20.5524,159800.0],["2005-06-07",20.6552,20.9007,20.3583,20.7123,87800.0],["2005-06-08",20.8379,21.1119,20.3697,20.815,83800.0],["2005-06-09",20.8379,21.0662,20.5182,21.0434,57000.0],["2005-06-10",21.0434,21.5172,20.6609,20.9635,59400.0],["2005-06-13",21.1918,21.2432,20.8664,20.992,48900.0],["2005-06-14",21.4031,21.5972,21.1233,21.3517,75600.0],["2005-06-15",20.2841,21.6657,20.267,21.1861,213300.0],["2005-06-16",21.2204,21.3802,20.9578,21.1861,155200.0],["2005-06-17",21.2946,21.3974,21.0891,21.3174,48400.0],["2005-06-20",21.1062,21.4088,20.8893,21.1462,63300.0],["2005-06-21",21.1861,21.7856,20.9692,21.7228,91100.0],["2005-06-22",21.9569,22.2423,21.4944,21.7856,72800.0],["2005-06-23",21.9112,22.2423,21.5801,21.7742,50800.0],["2005-06-24",21.9397,21.9683,20.7808,21.4487,130800.0],["2005-06-27",21.4944,21.4944,20.7237,21.3974,81600.0],["2005-06-28",21.3974,22.1167,20.6095,21.5344,83800.0],["2005-06-29",21.5515,21.8826,21.4373,21.6942,39600.0],["2005-06-30",21.7513,21.8998,21.2489,21.2775,41000.0],["2005-07-01",21.3859,22.1452,21.0891,21.9568,71500.0],["2005-07-05",21.9797,22.6591,21.7171,22.6591,63800.0],["2005-07-06",22.6819,23.4583,22.4364,23.2357,117600.0],["2005-07-07",23.2927,23.2927,22.5506,22.6191,86000.0],["2005-07-08",22.8075,22.8075,21.8313,22.0882,116100.0],["2005-07-11",21.974,22.9045,21.8655,22.2994,97000.0],["2005-07-12",22.2765,23.0701,21.8141,22.8474,118500.0],["2005-07-13",22.8474,22.9788,22.4764,22.8246,86000.0],["2005-07-14",22.9788,23.2985,22.4079,22.6762,56300.0],["2005-07-15",22.5848,22.8931,22.5848,22.7047,58700.0],["2005-07-18",23.0872,23.1215,21.8941,22.1224,140200.0],["2005-07-19",22.2651,22.4878,21.9226,22.2765,66600.0],["2005-07-20",22.2937,22.4307,21.523,22.4307,100800.0],["2005-07-21",22.5449,22.8018,21.9968,22.1338,60700.0],["2005-07-22",22.2994,23.3613,22.1795,23.2642,112600.0],["2005-07-25",23.2642,23.2642,21.8427,22.3508,136700.0],["2005-07-26",22.2708,22.2708,21.6657,21.7456,121800.0],["2005-07-27",21.7741,22.0253,21.7228,21.894,69400.0],["2005-07-28",22.0254,22.0368,21.6714,21.8484,127500.0],["2005-07-29",21.8484,22.2309,20.7808,21.6942,196300.0],["2005-08-01",21.7456,22.8246,21.62,22.6419,254600.0],["2005-08-02",22.7047,22.8303,22.425,22.8132,134200.0],["2005-08-03",22.9625,22.9625,22.6812,22.8649,84200.0],["2005-08-04",22.6467,22.7156,21.7282,21.8373,67600.0],["2005-08-05",21.7856,21.8603,21.2173,21.3666,98900.0],["2005-08-08",21.5732,22.308,21.3206,22.0669,104600.0],["2005-08-09",22.3482,22.4286,21.6077,21.843,80600.0],["2005-08-10",21.9923,22.0325,21.0279,21.091,95700.0],["2005-08-11",21.0393,21.2804,20.7581,20.9532,101500.0],["2005-08-12",20.781,21.1082,20.781,21.0394,40200.0],["2005-08-15",20.936,21.4354,20.5858,20.8901,98500.0],["2005-08-16",20.804,20.9532,20.2988,20.4481,96800.0],["2005-08-17",20.2357,20.4308,19.2081,19.696,332900.0],["2005-08-18",19.4779,19.5698,19.3057,19.409,97900.0],["2005-08-19",19.4607,19.6099,19.3918,19.5296,79700.0],["2005-08-22",19.432,19.5181,19.1277,19.409,89300.0],["2005-08-23",18.347,19.2311,17.6007,18.5996,417400.0],["2005-08-24",18.5824,19.3172,18.2551,19.0359,144700.0],["2005-08-25",19.0588,19.2712,18.5651,18.9038,83700.0],["2005-08-26",18.8464,19.0588,18.6053,18.7029,50400.0],["2005-08-29",18.5939,19.2311,18.5824,19.0818,101000.0],["2005-08-30",19.0359,19.0703,18.7259,18.8407,110700.0],["2005-08-31",18.7948,19.2712,18.347,18.9899,117400.0],["2005-09-01",18.9899,19.3114,18.9211,19.2311,92400.0],["2005-09-02",19.2655,19.5181,19.1335,19.3229,71900.0],["2005-09-06",19.4205,19.9314,19.3573,19.9314,252000.0],["2005-09-07",19.9199,20.1553,19.6042,19.7936,80300.0],["2005-09-08",19.8338,19.9429,19.564,19.7821,51600.0],["2005-09-09",19.6788,19.8797,19.4549,19.8281,80900.0],["2005-09-12",19.8051,19.9429,19.5468,19.7075,80700.0],["2005-09-13",19.719,19.719,19.5181,19.6444,59100.0],["2005-09-14",19.6501,19.8166,19.5181,19.8109,164800.0],["2005-09-15",19.8051,19.8051,19.5181,19.564,35800.0],["2005-09-16",19.6788,19.8051,19.5238,19.7305,51600.0],["2005-09-19",19.6214,19.6788,19.5066,19.6214,21600.0],["2005-09-20",19.6903,19.6903,18.8062,18.9727,87900.0],["2005-09-21",18.8751,18.9842,18.7833,18.9211,82700.0],["2005-09-22",18.8062,18.9727,18.3298,18.8062,121100.0],["2005-09-23",18.9325,19.9371,18.812,19.742,91500.0],["2005-09-26",19.8051,19.8051,19.3114,19.4607,82800.0],["2005-09-27",19.5697,19.8051,19.3975,19.7133,48100.0],["2005-09-28",19.5927,19.8051,19.1449,19.2368,102600.0],["2005-09-29",19.2196,19.6501,19.1449,19.6501,38000.0],["2005-09-30",19.5985,19.8453,19.3975,19.8281,41200.0],["2005-10-03",19.7936,19.9257,19.5812,19.8568,148200.0],["2005-10-04",19.8338,21.0279,19.7649,20.2931,239000.0],["2005-10-05",20.2414,20.5055,19.7821,20.1323,111100.0],["2005-10-06",20.184,20.184,19.8109,20.1553,76100.0],["2005-10-07",20.207,20.3103,20.0692,20.0979,27500.0],["2005-10-10",20.5342,20.672,20.2816,20.5457,79400.0],["2005-10-11",20.5916,20.6547,19.9084,20.006,112800.0],["2005-10-12",19.9199,20.2529,19.8051,19.8912,92900.0],["2005-10-13",19.8051,19.8051,18.9498,19.1162,84200.0],["2005-10-14",19.3057,19.8912,19.2368,19.8912,44400.0],["2005-10-17",20.0347,20.1323,19.0474,19.7018,37100.0],["2005-10-18",19.7247,19.7477,19.4377,19.6386,26900.0],["2005-10-19",19.4205,20.1668,19.2253,20.1668,37500.0],["2005-10-20",20.2357,20.8097,19.1794,19.7936,88000.0],["2005-10-21",19.8797,20.1783,19.2368,19.7821,138700.0],["2005-10-24",19.8453,20.2529,19.7707,20.0175,141200.0],["2005-10-25",19.9429,20.1208,19.1622,20.0921,81400.0],["2005-10-26",20.184,20.8442,19.8281,20.4194,124600.0],["2005-10-27",20.4251,20.649,20.2931,20.4136,127700.0],["2005-10-28",20.4481,20.494,19.9084,20.339,49900.0],["2005-10-31",20.4538,21.4929,20.3792,21.1829,294100.0],["2005-11-01",21.2403,21.843,20.8729,21.6306,239600.0],["2005-11-02",21.8039,22.9298,21.8039,22.5776,242600.0],["2005-11-03",22.8028,23.0915,22.6873,23.0511,114800.0],["2005-11-04",23.0973,23.0973,22.9356,23.0858,67400.0],["2005-11-07",23.5304,25.153,23.1666,25.1414,589900.0],["2005-11-08",25.3493,25.5399,24.5467,24.9567,201400.0],["2005-11-09",25.1183,25.1183,24.4427,24.6448,165400.0],["2005-11-10",24.8296,24.8585,24.6333,24.8007,128500.0],["2005-11-11",24.974,25.6958,24.8296,25.5052,210000.0],["2005-11-14",25.9845,26.2039,23.1551,23.744,423800.0],["2005-11-15",23.2705,23.311,21.0705,21.6018,737300.0],["2005-11-16",21.3939,22.7393,21.3881,22.4275,252400.0],["2005-11-17",22.5083,22.8375,22.5083,22.67,98100.0],["2005-11-18",22.8721,23.0684,22.3467,22.491,128600.0],["2005-11-21",22.3351,22.953,21.6711,22.8837,210800.0],["2005-11-22",22.9241,23.6459,22.9241,23.6054,127000.0],["2005-11-23",23.6285,23.6285,22.3409,22.6527,96000.0],["2005-11-25",22.4621,22.6873,21.7057,22.0926,70100.0],["2005-11-28",21.3015,22.7335,20.9031,22.312,234600.0],["2005-11-29",22.4044,23.1839,22.4044,23.028,117100.0],["2005-11-30",23.1204,23.2879,22.722,23.2474,115400.0],["2005-12-01",23.4957,24.1886,23.3167,23.9519,141000.0],["2005-12-02",24.1655,24.1944,23.6574,23.9634,61700.0],["2005-12-05",25.0721,25.0721,24.4196,24.5409,243500.0],["2005-12-06",24.8065,24.9509,24.2579,24.2926,130400.0],["2005-12-07",24.4774,24.6102,24.1367,24.2464,104200.0],["2005-12-08",24.4023,24.5755,24.0212,24.154,56000.0],["2005-12-09",24.2522,24.7776,24.2522,24.564,52400.0],["2005-12-12",24.7719,24.8007,24.1078,24.2291,133900.0],["2005-12-13",24.4196,24.4196,23.8364,24.2349,116700.0],["2005-12-14",24.0963,24.2984,24.0847,24.1598,54000.0],["2005-12-15",24.1598,24.1829,23.3976,23.6805,105200.0],["2005-12-16",23.6459,23.7383,23.386,23.6747,97400.0],["2005-12-19",23.5766,23.7845,22.7162,23.132,157200.0],["2005-12-20",23.1839,24.2464,23.1146,23.8942,99700.0],["2005-12-21",23.9288,24.4658,23.8364,24.1887,82100.0],["2005-12-22",24.1367,24.3677,23.9866,24.1309,67000.0],["2005-12-23",24.0154,24.8238,24.0154,24.3965,47000.0],["2005-12-27",24.5698,24.8065,23.9635,24.0616,76900.0],["2005-12-28",23.9808,24.2233,23.9808,24.0732,44400.0],["2005-12-29",24.0328,24.7084,23.9923,24.437,59800.0],["2005-12-30",24.2868,24.4023,23.4265,23.923,143300.0],["2006-01-03",24.0327,24.0905,23.4438,23.5304,187600.0],["2006-01-04",23.7094,23.9577,23.5881,23.8653,89300.0],["2006-01-05",23.9866,24.5871,23.8999,24.5063,95500.0],["2006-01-06",24.5178,25.5225,24.5178,25.1703,168700.0],["2006-01-09",24.9566,25.8055,24.8296,25.1818,167000.0],["2006-01-10",25.4244,25.6958,25.0548,25.407,84000.0],["2006-01-11",25.3204,25.4475,25.0317,25.2742,153000.0],["2006-01-12",25.4186,27.1971,25.2338,26.9603,258800.0],["2006-01-13",25.8401,26.3829,23.5881,23.9404,661100.0],["2006-01-17",23.6459,24.1251,22.901,23.8537,305500.0],["2006-01-18",23.6516,24.0154,23.2301,23.8306,93700.0],["2006-01-19",23.7671,24.3157,23.4784,24.1771,100400.0],["2006-01-20",24.333,24.333,23.5708,23.7267,81000.0],["2006-01-23",23.7267,24.1251,23.3976,23.7671,88000.0],["2006-01-24",23.7209,24.206,23.5535,24.206,86500.0],["2006-01-25",24.1194,24.2291,23.7383,24.1136,90700.0],["2006-01-26",24.333,24.9509,23.8884,24.9451,152600.0],["2006-01-27",24.8758,25.28,24.5986,25.0317,50300.0],["2006-01-30",25.2627,25.2742,24.7199,24.7834,61900.0],["2006-01-31",24.9393,24.9393,24.1425,24.6044,131300.0],["2006-02-01",24.6275,26.1461,24.512,26.0018,206600.0],["2006-02-02",25.8286,26.0711,25.6438,25.9845,253200.0],["2006-02-03",26.0422,26.5619,25.4879,26.1057,237300.0],["2006-02-06",25.9614,26.8044,25.9614,26.6716,219000.0],["2006-02-07",26.5042,26.5619,25.996,26.1115,166000.0],["2006-02-08",26.0538,26.1115,25.4994,25.5456,169000.0],["2006-02-09",25.459,26.4002,25.1356,25.2223,221200.0],["2006-02-10",25.1466,26.0723,24.1742,25.9792,232100.0],["2006-02-13",26.0316,26.0316,25.5483,25.6589,74100.0],["2006-02-14",25.5658,25.9093,25.4493,25.5367,69700.0],["2006-02-15",25.5483,26.2645,25.3795,26.2586,69700.0],["2006-02-16",26.2295,27.0854,26.1538,26.8059,147600.0],["2006-02-17",26.9224,26.9282,26.5672,26.6429,61000.0],["2006-02-21",26.6371,26.8583,25.9151,26.1888,159500.0],["2006-02-22",26.3343,26.6662,25.9617,26.5614,70400.0],["2006-02-23",26.672,27.3649,26.3925,27.1902,168300.0],["2006-02-24",26.8234,27.2775,26.5439,26.8409,155900.0],["2006-02-27",27.033,27.2542,26.608,26.8991,150800.0],["2006-02-28",27.0039,27.0039,26.2586,26.7593,65800.0],["2006-03-01",26.7069,27.0039,26.2586,26.7768,114900.0],["2006-03-02",26.835,26.87,26.4682,26.5672,48200.0],["2006-03-03",26.3343,27.0446,26.2586,26.7477,46700.0],["2006-03-06",26.7477,26.7477,25.525,25.8161,121000.0],["2006-03-07",25.6939,26.2295,25.4552,26.1597,103100.0],["2006-03-08",26.3168,26.3285,25.7928,25.9151,63500.0],["2006-03-09",25.886,26.3751,25.8627,26.148,93900.0],["2006-03-10",26.2062,26.4624,25.8161,26.4449,52400.0],["2006-03-13",26.346,27.2251,26.346,26.9573,70300.0],["2006-03-14",26.771,27.0155,26.6371,26.934,41100.0],["2006-03-15",27.0155,27.72,26.9107,27.493,117600.0],["2006-03-16",27.493,27.7899,26.7652,27.0097,89100.0],["2006-03-17",27.1436,27.3649,26.8059,27.132,92000.0],["2006-03-20",27.0737,27.3998,26.9689,27.2717,49300.0],["2006-03-21",27.1553,27.7375,26.3925,26.4857,50000.0],["2006-03-22",26.509,26.8118,26.2819,26.7535,40300.0],["2006-03-23",26.8176,27.6211,26.4682,27.5337,51800.0],["2006-03-24",27.5337,27.9238,27.5163,27.918,39900.0],["2006-03-27",27.9063,27.918,27.3125,27.5512,51800.0],["2006-03-28",27.4231,27.9238,27.3765,27.3765,26600.0],["2006-03-29",27.6269,28.7215,27.5512,28.3954,61800.0],["2006-03-30",28.5119,28.7972,27.9355,28.378,46800.0],["2006-03-31",28.3721,29.2047,28.2091,29.1116,94400.0],["2006-04-03",29.0766,29.1873,28.0868,28.2382,74900.0],["2006-04-04",27.9413,28.5119,27.755,28.0403,84600.0],["2006-04-05",27.9879,28.9194,27.8656,28.7215,57200.0],["2006-04-06",28.605,28.605,28.1509,28.1509,54400.0],["2006-04-07",28.2906,28.4245,27.2193,27.4697,85500.0],["2006-04-10",27.3882,27.8831,27.3649,27.7491,29400.0],["2006-04-11",27.7433,27.8714,27.3532,27.3998,34400.0],["2006-04-12",27.3649,27.8481,27.3649,27.8481,32100.0],["2006-04-13",27.6793,28.0461,27.5046,28.0228,22000.0],["2006-04-17",27.9355,28.5235,27.6385,28.4012,64000.0],["2006-04-18",28.7156,29.3095,28.541,29.1756,83200.0],["2006-04-19",29.3037,29.653,28.64,29.5832,85100.0],["2006-04-20",29.5133,29.6239,28.8787,29.1349,43300.0],["2006-04-21",28.0752,28.0752,24.4537,27.6502,578900.0],["2006-04-24",27.4639,27.7375,27.0039,27.6211,139600.0],["2006-04-25",27.7608,27.7608,27.3066,27.5221,57800.0],["2006-04-26",27.3882,27.3882,27.0446,27.0738,62100.0],["2006-04-27",26.8874,27.2018,26.4449,26.7128,63500.0],["2006-04-28",26.5265,28.1276,26.2121,27.493,97600.0],["2006-05-01",27.5221,28.1218,26.5032,26.7419,94900.0],["2006-05-02",26.6429,26.7826,26.4799,26.5381,86600.0],["2006-05-03",26.6437,28.3163,26.3914,28.152,106900.0],["2006-05-04",28.2341,28.328,27.7353,27.882,78400.0],["2006-05-05",28.0874,28.0874,27.5416,27.5534,74800.0],["2006-05-08",27.5592,27.8879,27.3128,27.6414,26900.0],["2006-05-09",27.524,27.5945,27.3245,27.4947,32100.0],["2006-05-10",27.348,27.6062,27.0487,27.3773,73900.0],["2006-05-11",27.2952,27.3245,25.5346,25.5463,89600.0],["2006-05-12",25.4524,26.632,25.1883,25.5522,98300.0],["2006-05-15",25.3761,26.0393,24.9418,25.2059,140500.0],["2006-05-16",25.1648,26.0451,25.1355,25.7341,69700.0],["2006-05-17",25.4759,25.7928,23.8561,24.7129,251200.0],["2006-05-18",24.7306,25.1355,23.2458,23.4277,147200.0],["2006-05-19",23.4629,24.0674,22.7704,23.9911,107200.0],["2006-05-22",23.7974,23.9559,21.9019,22.4829,196800.0],["2006-05-23",23.5627,24.5017,22.6002,23.504,215800.0],["2006-05-24",23.3573,24.4371,23.3573,24.1026,108500.0],["2006-05-25",24.3432,24.5604,23.9676,24.5486,84000.0],["2006-05-26",24.6484,24.8714,24.2024,24.6543,28900.0],["2006-05-30",24.4547,24.5545,23.3279,23.5216,132800.0],["2006-05-31",23.5744,23.7505,23.416,23.5803,292200.0],["2006-06-01",23.6272,23.9911,23.5627,23.9442,66300.0],["2006-06-02",24.0028,24.0028,23.7974,23.9207,88800.0],["2006-06-05",23.1577,23.5979,22.7587,22.7704,324400.0],["2006-06-06",22.7235,22.7411,22.2481,22.4887,134700.0],["2006-06-07",22.4007,22.8232,21.9429,22.1014,63700.0],["2006-06-08",22.0134,22.5005,20.9629,22.0662,105100.0],["2006-06-09",22.119,22.7235,21.9019,22.2716,54100.0],["2006-06-12",22.2716,22.2716,21.3619,21.4734,78700.0],["2006-06-13",21.3385,21.6789,20.4875,20.7692,84500.0],["2006-06-14",20.734,21.2211,20.5227,20.7927,79600.0],["2006-06-15",20.8338,22.7176,20.8338,22.2188,136300.0],["2006-06-16",22.1542,22.2305,21.6202,21.6671,154800.0],["2006-06-19",21.7375,22.1483,21.5732,21.9958,67200.0],["2006-06-20",21.9195,21.9195,21.315,21.3267,37700.0],["2006-06-21",21.2739,22.1014,21.2504,21.9958,73100.0],["2006-06-22",21.9312,22.4007,21.8901,22.2951,59000.0],["2006-06-23",22.1483,23.0462,22.0662,22.5591,91000.0],["2006-06-26",22.6237,22.9876,22.5885,22.7235,28700.0],["2006-06-27",22.6824,23.1343,22.3948,22.5239,119500.0],["2006-06-28",22.6002,22.7176,21.3502,21.7434,89000.0],["2006-06-29",21.3443,23.2282,21.3443,23.2047,113600.0],["2006-06-30",23.2047,23.5157,22.5533,23.4512,213400.0],["2006-07-03",23.369,23.369,22.923,23.058,74600.0],["2006-07-05",22.8408,22.9641,22.4887,22.9641,129200.0],["2006-07-06",22.8761,23.7505,22.8585,23.011,69800.0],["2006-07-07",22.8937,23.0286,22.0838,22.2364,42900.0],["2006-07-10",22.2598,22.97,22.1601,22.7646,44300.0],["2006-07-11",22.7704,22.7704,21.5908,22.2892,65200.0],["2006-07-12",22.2305,22.2775,21.268,21.3209,77400.0],["2006-07-13",21.2563,21.5439,20.9218,21.3972,66200.0],["2006-07-14",21.2915,21.2915,20.8748,21.0979,37500.0],["2006-07-17",21.0802,21.18,20.8572,21.1272,39900.0],["2006-07-18",21.268,21.7727,21.0978,21.7258,50500.0],["2006-07-19",21.7375,22.7235,21.7375,22.565,107100.0],["2006-07-20",22.565,22.7176,22.2422,22.4242,69400.0],["2006-07-21",21.2974,21.3854,19.1905,19.8478,624800.0],["2006-07-24",20.8748,20.8748,20.0239,20.3643,250700.0],["2006-07-25",20.3408,20.4816,20.1471,20.1765,138600.0],["2006-07-26",20.1002,20.2469,19.6659,20.1471,97500.0],["2006-07-27",20.2704,20.5169,20.1647,20.288,68900.0],["2006-07-28",20.4464,21.491,20.2293,21.4382,146600.0],["2006-07-31",21.3502,21.7082,20.7105,21.6495,262900.0],["2006-08-01",21.4382,21.5732,20.734,20.9746,130200.0],["2006-08-02",21.2236,21.3599,20.7493,21.3422,87800.0],["2006-08-03",21.188,21.7097,20.856,21.354,83900.0],["2006-08-04",21.609,21.609,20.7019,21.111,109500.0],["2006-08-07",20.9213,21.022,20.3936,20.6604,102200.0],["2006-08-08",20.7138,20.9924,20.0972,20.115,128000.0],["2006-08-09",20.3047,20.5359,19.7949,20.0913,75900.0],["2006-08-10",19.9549,20.2336,19.7119,20.0261,152900.0],["2006-08-11",19.9371,20.0676,19.7593,19.8838,67600.0],["2006-08-14",20.1031,20.2928,19.9016,20.0676,87500.0],["2006-08-15",20.3699,20.4114,19.4273,19.5814,107300.0],["2006-08-16",19.7652,19.7652,18.9056,19.0953,133700.0],["2006-08-17",19.1309,19.9253,19.0301,19.6289,165000.0],["2006-08-18",19.5696,20.0379,19.2554,19.8601,69600.0],["2006-08-21",19.7,19.9253,19.3562,19.4214,45500.0],["2006-08-22",19.3502,19.7711,19.3502,19.5755,39500.0],["2006-08-23",19.5637,19.783,19.2732,19.2791,37700.0],["2006-08-24",19.2969,19.3799,19.0301,19.2732,25900.0],["2006-08-25",19.2613,19.6407,19.2317,19.3028,33900.0],["2006-08-28",19.4273,19.8779,19.0301,19.7119,117000.0],["2006-08-29",19.7178,20.6782,19.4807,20.4529,84200.0],["2006-08-30",20.5478,20.7671,20.2751,20.613,86900.0],["2006-08-31",20.6011,20.7256,20.1031,20.1683,239900.0],["2006-09-01",20.1565,20.6367,20.1506,20.5418,79400.0],["2006-09-05",20.5181,20.6663,20.1091,20.4233,60900.0],["2006-09-06",20.3343,20.364,20.1506,20.1506,55700.0],["2006-09-07",20.0854,20.2039,19.5044,19.534,83600.0],["2006-09-08",19.5399,19.7178,19.4392,19.5637,59500.0],["2006-09-11",19.4392,19.5874,19.4214,19.5222,31800.0],["2006-09-12",19.5637,20.198,19.5399,20.1328,48900.0],["2006-09-13",20.1031,20.6782,19.8779,20.5596,43300.0],["2006-09-14",20.4766,20.6901,20.198,20.2632,30200.0],["2006-09-15",20.3581,20.8798,20.3225,20.8383,133400.0],["2006-09-18",20.8738,20.9805,20.115,20.364,45800.0],["2006-09-19",20.1683,20.3521,19.6348,19.9549,32900.0],["2006-09-20",20.1802,20.3403,19.783,20.3403,36200.0],["2006-09-21",20.4885,20.8086,19.9846,20.1387,40500.0],["2006-09-22",20.0083,20.0557,19.451,19.6526,45900.0],["2006-09-25",19.6407,20.4411,19.6229,20.2691,46900.0],["2006-09-26",20.1921,20.2514,19.9668,20.1565,50400.0],["2006-09-27",20.1269,20.53,20.0794,20.3225,113400.0],["2006-09-28",20.4114,20.4233,19.5044,19.6467,82000.0],["2006-09-29",19.5814,19.8601,19.3739,19.4273,56200.0],["2006-10-02",19.3562,19.451,18.9056,18.9708,49400.0],["2006-10-03",18.9234,19.2139,18.6448,18.7811,145200.0],["2006-10-04",18.6388,19.3028,18.6329,19.1368,167000.0],["2006-10-05",19.0064,19.2495,18.7811,18.7811,92700.0],["2006-10-06",18.7218,18.8582,18.2179,18.3009,142900.0],["2006-10-09",18.2357,18.6744,18.2357,18.5855,155400.0],["2006-10-10",18.5618,18.6151,18.3187,18.5558,75300.0],["2006-10-11",18.4491,19.2672,18.4254,18.8404,73200.0],["2006-10-12",18.9175,19.7474,18.9175,19.6644,110300.0],["2006-10-13",19.617,20.0201,19.617,19.9549,54300.0],["2006-10-16",19.9016,20.7434,19.7712,20.7434,118900.0],["2006-10-17",20.6308,20.7493,20.4648,20.7315,93600.0],["2006-10-18",20.7256,20.9331,20.2513,20.5359,63300.0],["2006-10-19",20.5893,21.0695,20.2513,20.5833,89400.0],["2006-10-20",18.8819,19.036,18.0638,18.8819,325200.0],["2006-10-23",18.8878,19.9549,18.627,19.3917,193100.0],["2006-10-24",19.374,19.949,19.0301,19.8186,309000.0],["2006-10-25",19.8956,20.0498,19.6585,20.0261,146200.0],["2006-10-26",19.9549,20.4885,19.6763,20.4173,147700.0],["2006-10-27",20.3047,20.4529,19.8008,20.3343,200600.0],["2006-10-30",20.4292,20.4292,20.0142,20.1209,130400.0],["2006-10-31",20.0794,20.3284,19.9964,20.2751,97200.0],["2006-11-01",20.2751,20.323,19.8197,19.9875,192000.0],["2006-11-02",19.9036,20.1612,19.1726,19.7538,137700.0],["2006-11-03",19.7898,19.9935,19.604,19.8017,135200.0],["2006-11-06",19.8796,20.4608,19.7778,20.1732,73400.0],["2006-11-07",20.0893,20.335,19.622,19.8796,80600.0],["2006-11-08",19.7119,19.9276,19.3943,19.5741,104900.0],["2006-11-09",19.7059,19.9455,19.3524,19.586,92500.0],["2006-11-10",19.6519,19.8676,19.4962,19.8616,21900.0],["2006-11-13",19.8976,20.2271,19.6939,20.1852,68800.0],["2006-11-14",20.2391,20.6346,20.0714,20.6106,65500.0],["2006-11-15",20.5447,20.9341,20.5447,20.9341,122400.0],["2006-11-16",20.8203,20.9341,20.6705,20.9042,74900.0],["2006-11-17",20.8922,20.8922,19.8616,20.5087,104800.0],["2006-11-20",20.4668,21.2337,20.4668,21.1079,59000.0],["2006-11-21",21.036,21.1019,20.6405,20.7304,102600.0],["2006-11-22",20.8263,21.1917,20.6405,20.9701,70100.0],["2006-11-24",20.9701,21.048,20.8742,20.8862,43800.0],["2006-11-27",21.0,21.0779,20.8083,20.8802,84700.0],["2006-11-28",20.8862,21.1139,20.7004,20.8682,91200.0],["2006-11-29",21.0719,21.0839,20.8622,21.048,69000.0],["2006-11-30",21.0899,21.5752,20.8383,21.5692,109500.0],["2006-12-01",21.4134,21.707,21.2756,21.5632,50700.0],["2006-12-04",21.6411,21.9467,21.0659,21.695,58200.0],["2006-12-05",21.8029,21.9467,21.3296,21.8208,65600.0],["2006-12-06",21.8149,21.8508,21.5692,21.5932,57500.0],["2006-12-07",21.5692,21.701,21.5093,21.6231,45100.0],["2006-12-08",21.6351,21.695,21.5093,21.5752,44000.0],["2006-12-11",21.6411,22.5218,21.5692,22.2942,102100.0],["2006-12-12",22.3481,22.456,21.4434,21.5093,170800.0],["2006-12-13",21.719,22.0365,21.3475,21.4853,94500.0],["2006-12-14",21.5153,21.731,21.4254,21.4733,58800.0],["2006-12-15",21.6351,21.6351,21.1378,21.1977,70700.0],["2006-12-18",21.1199,21.2876,20.7244,20.8802,70600.0],["2006-12-19",20.7664,21.2397,20.7364,21.1019,82000.0],["2006-12-20",21.1977,21.2696,20.4788,20.5567,75800.0],["2006-12-21",20.6166,20.9641,20.1373,20.287,89700.0],["2006-12-22",20.2271,20.317,19.8976,19.9395,60600.0],["2006-12-26",19.9335,20.2091,19.9335,20.1013,122000.0],["2006-12-27",20.0773,20.1852,20.0114,20.0953,78500.0],["2006-12-28",20.0953,20.2631,19.9156,20.0414,98500.0],["2006-12-29",19.9695,20.4848,19.9695,20.3649,100900.0],["2007-01-03",20.293,20.4129,19.5621,19.9395,79300.0],["2007-01-04",19.9995,20.3889,19.7838,20.341,79100.0],["2007-01-05",20.1732,20.3949,20.1492,20.1792,58400.0],["2007-01-08",20.2271,20.2271,19.8197,19.8616,100900.0],["2007-01-09",19.9036,19.9875,19.4482,19.604,94900.0],["2007-01-10",19.4962,19.5741,19.2625,19.3943,52300.0],["2007-01-11",19.3943,19.8257,19.3584,19.6699,76300.0],["2007-01-12",19.7059,19.8916,19.622,19.7718,27900.0],["2007-01-16",19.8796,19.8796,19.5621,19.598,48000.0],["2007-01-17",19.5561,19.8617,19.3763,19.3883,45000.0],["2007-01-18",19.4482,19.6759,19.3524,19.5261,53800.0],["2007-01-19",19.5261,19.586,19.2865,19.3284,39000.0],["2007-01-22",19.2985,19.4303,18.7053,18.7233,64800.0],["2007-01-23",18.7592,19.3883,18.7233,18.909,78300.0],["2007-01-24",18.9509,19.3763,18.933,18.9929,68200.0],["2007-01-25",18.9809,19.2925,18.6933,19.0049,67600.0],["2007-01-26",19.0228,19.1726,18.6574,19.1307,71300.0],["2007-01-29",19.0408,19.1427,18.7892,18.9629,69200.0],["2007-01-30",18.9989,19.3104,18.7173,19.0408,70400.0],["2007-01-31",18.9929,19.1367,18.927,19.0228,59800.0],["2007-02-01",19.0468,19.2985,18.909,19.1487,78000.0],["2007-02-02",17.6628,17.9743,16.5364,17.537,784700.0],["2007-02-05",17.3692,17.4591,16.9019,17.3692,213900.0],["2007-02-06",17.8365,18.4237,17.501,17.6868,229700.0],["2007-02-07",17.6628,17.7646,17.1835,17.6268,126100.0],["2007-02-08",17.6568,17.7946,17.3692,17.7646,59700.0],["2007-02-09",17.8006,17.8305,17.0277,17.2014,150000.0],["2007-02-12",17.517,17.517,16.9952,17.2985,102700.0],["2007-02-13",17.3956,17.523,16.8374,17.4988,92800.0],["2007-02-14",17.5655,17.6019,17.1529,17.3713,91000.0],["2007-02-15",17.4563,17.5655,17.25,17.3774,44900.0],["2007-02-16",17.3895,17.6444,17.2925,17.6383,52900.0],["2007-02-20",17.6504,18.0994,17.3956,17.9478,55300.0],["2007-02-21",17.9113,17.972,17.7233,17.9356,116000.0],["2007-02-22",17.9478,17.9478,17.5109,17.7839,95800.0],["2007-02-23",17.8021,17.8628,17.4988,17.7961,46400.0],["2007-02-26",17.8931,17.8931,16.625,17.5898,49400.0],["2007-02-27",17.4927,17.4927,16.9648,17.0437,81100.0],["2007-02-28",17.3956,17.5776,16.8071,17.4624,129400.0],["2007-03-01",17.3774,17.4017,16.9163,17.1529,73600.0],["2007-03-02",17.1226,17.1529,16.3156,16.6796,131800.0],["2007-03-05",16.801,16.8556,16.3641,16.3823,101200.0],["2007-03-06",16.5826,16.6857,16.3095,16.4127,121700.0],["2007-03-07",16.4309,16.9466,16.2367,16.8253,147000.0],["2007-03-08",16.9527,17.3046,16.7585,16.9952,92800.0],["2007-03-09",16.6736,16.7767,15.8605,16.2428,177200.0],["2007-03-12",16.1032,16.3277,16.0547,16.1882,71600.0],["2007-03-13",16.0911,16.1336,15.721,15.812,76800.0],["2007-03-14",15.8848,15.994,15.6542,15.9879,51900.0],["2007-03-15",15.8969,16.1396,15.8969,16.1336,72700.0],["2007-03-16",16.1275,16.1275,15.7088,15.8787,168500.0],["2007-03-19",15.9879,16.1396,15.8666,15.9697,103700.0],["2007-03-20",15.994,16.0243,15.7392,15.8363,70100.0],["2007-03-21",15.8363,16.0243,15.7088,15.9637,90100.0],["2007-03-22",16.0668,16.2306,15.8969,16.1457,73300.0],["2007-03-23",16.2003,16.2367,15.903,16.1032,74500.0],["2007-03-26",16.1518,16.176,15.9637,16.1214,39900.0],["2007-03-27",16.1093,16.2185,15.9333,16.1093,91000.0],["2007-03-28",15.994,16.1882,15.9515,16.1093,67200.0],["2007-03-29",16.2003,16.2185,16.0183,16.2185,45400.0],["2007-03-30",16.2853,16.2853,15.9576,16.2731,53600.0],["2007-04-02",16.2853,16.3035,15.994,16.1336,85200.0],["2007-04-03",16.2731,17.8203,16.267,17.6626,165000.0],["2007-04-04",17.7051,17.7051,17.2014,17.4563,57100.0],["2007-04-05",17.4138,18.0388,17.4138,18.0206,125500.0],["2007-04-09",18.0084,18.506,17.881,18.3968,175200.0],["2007-04-10",18.3543,18.6395,18.3482,18.4089,139300.0],["2007-04-11",18.5181,18.688,18.4089,18.6819,176800.0],["2007-04-12",18.6577,18.7062,18.4514,18.5484,42400.0],["2007-04-13",18.5606,19.0156,18.506,18.6213,132400.0],["2007-04-16",18.6273,18.87,18.6273,18.7001,77500.0],["2007-04-17",18.6759,18.8457,18.5363,18.6152,85300.0],["2007-04-18",18.5727,18.7001,18.3846,18.4878,149100.0],["2007-04-19",18.4878,18.9004,18.3057,18.6334,85600.0],["2007-04-20",20.0228,20.4172,19.2705,19.7073,453300.0],["2007-04-23",19.6224,20.1503,19.5921,19.9015,156800.0],["2007-04-24",19.9804,19.9804,19.4161,19.5374,94400.0],["2007-04-25",19.6891,19.8166,19.4161,19.4889,94900.0],["2007-04-26",19.4282,19.5799,19.3918,19.5556,102800.0],["2007-04-27",19.4586,19.8105,19.4161,19.4525,55900.0],["2007-04-30",19.5435,19.5435,19.2644,19.3251,100100.0],["2007-05-01",19.4161,19.5678,19.319,19.5132,76700.0],["2007-05-02",19.6973,19.8077,19.5991,19.6359,91600.0],["2007-05-03",19.6727,19.7709,19.6114,19.6543,64000.0],["2007-05-04",19.7954,19.8077,19.6359,19.8077,52100.0],["2007-05-07",19.82,19.8323,19.6359,19.7279,38200.0],["2007-05-08",19.7586,19.7586,19.5745,19.6666,89600.0],["2007-05-09",19.6359,20.0041,19.5745,19.9857,96800.0],["2007-05-10",19.8936,19.9366,19.0345,19.0407,73000.0],["2007-05-11",19.3598,19.6727,19.0223,19.1757,41000.0],["2007-05-14",19.2186,19.4457,18.8873,19.0345,29600.0],["2007-05-15",19.053,19.0591,18.3596,18.4332,48400.0],["2007-05-16",18.5252,18.7952,18.4577,18.783,33800.0],["2007-05-17",18.7891,18.7952,18.3534,18.3841,52500.0],["2007-05-18",18.4639,18.9977,18.2982,18.9916,162100.0],["2007-05-21",18.918,19.5807,18.4639,19.1511,46000.0],["2007-05-22",19.1511,19.2923,18.8137,19.2616,43500.0],["2007-05-23",19.3414,19.685,19.2616,19.4825,27500.0],["2007-05-24",19.458,19.4641,18.4393,18.5682,58300.0],["2007-05-25",18.5866,19.3414,18.5866,19.3045,92800.0],["2007-05-29",19.4027,19.4273,19.053,19.323,58100.0],["2007-05-30",19.2309,19.7279,19.1327,19.642,54800.0],["2007-05-31",19.6482,20.6238,19.5868,20.6054,141300.0],["2007-06-01",20.6484,20.6484,19.7402,20.1698,127200.0],["2007-06-04",20.1575,20.4582,20.1268,20.317,43200.0],["2007-06-05",20.2311,20.317,19.4089,19.6359,80300.0],["2007-06-06",19.4579,19.6359,18.9977,19.0284,77600.0],["2007-06-07",18.9855,19.1696,18.9855,19.0468,78500.0],["2007-06-08",18.9609,19.3782,18.9609,19.2002,72000.0],["2007-06-11",19.1082,19.4641,19.01,19.2432,34600.0],["2007-06-12",19.1696,19.2984,18.9548,19.01,74500.0],["2007-06-13",19.01,19.2248,19.01,19.1695,29600.0],["2007-06-14",19.1696,19.507,19.1696,19.3107,37500.0],["2007-06-15",19.6543,19.6973,19.2432,19.2861,72500.0],["2007-06-18",19.3782,19.6175,19.323,19.4211,48900.0],["2007-06-19",19.3905,19.4211,19.145,19.323,38000.0],["2007-06-20",19.3352,19.372,18.5682,18.5866,59600.0],["2007-06-21",18.5621,18.9609,18.4639,18.5252,49300.0],["2007-06-22",18.4946,18.7707,18.4516,18.7707,182500.0],["2007-06-25",18.6848,19.1695,18.5314,18.6418,94700.0],["2007-06-26",18.7768,19.1021,18.5498,19.0959,49200.0],["2007-06-27",19.0161,19.82,18.9793,19.82,52000.0],["2007-06-28",19.7893,19.9427,19.4764,19.5623,76400.0],["2007-06-29",19.6789,19.9366,18.9793,19.01,85100.0],["2007-07-02",19.1573,19.3045,19.1082,19.237,87300.0],["2007-07-03",19.2125,19.3782,19.102,19.188,33700.0],["2007-07-05",19.1941,19.5193,19.0959,19.323,30700.0],["2007-07-06",19.3168,19.7341,19.2432,19.6114,30700.0],["2007-07-09",19.6175,19.9243,19.3352,19.3475,36300.0],["2007-07-10",19.2432,19.7034,19.1082,19.2432,77900.0],["2007-07-11",19.1021,19.372,18.8014,18.9057,48500.0],["2007-07-12",18.9855,19.1818,18.875,19.0223,53200.0],["2007-07-13",19.0039,19.188,18.8811,19.01,46900.0],["2007-07-16",19.0346,19.1021,18.8443,19.0039,39000.0],["2007-07-17",18.9118,19.3475,18.8198,18.8627,35500.0],["2007-07-18",18.7216,19.2616,18.5682,18.9302,45000.0],["2007-07-19",18.9548,19.1696,18.5621,18.74,66400.0],["2007-07-20",17.1446,20.5931,16.7826,17.525,329700.0],["2007-07-23",17.5496,17.795,17.3348,17.3716,140500.0],["2007-07-24",17.3164,17.4514,16.623,16.7273,114100.0],["2007-07-25",16.8869,16.9114,16.5187,16.7212,109700.0],["2007-07-26",16.6169,16.8071,16.1689,16.6782,81000.0],["2007-07-27",16.5617,16.8685,16.4389,16.5801,133800.0],["2007-07-30",16.6046,16.8746,16.3837,16.6905,131700.0],["2007-07-31",16.7151,16.8562,16.3837,16.4144,80100.0],["2007-08-01",16.489,17.0302,16.2465,16.4766,119300.0],["2007-08-02",16.5077,16.8187,16.346,16.5139,82500.0],["2007-08-03",16.4766,16.6881,15.5623,15.8297,94200.0],["2007-08-06",15.9355,16.4517,15.7364,16.1718,116900.0],["2007-08-07",16.1469,17.0613,16.091,16.8436,152600.0],["2007-08-08",16.9866,17.677,16.8809,17.3287,241600.0],["2007-08-09",17.1981,18.5603,17.1048,18.3177,296100.0],["2007-08-10",18.2617,18.3488,17.1483,17.6895,97900.0],["2007-08-13",18.0129,18.0129,15.9728,16.1158,116300.0],["2007-08-14",16.2464,17.0364,15.9168,16.3771,80900.0],["2007-08-15",16.234,17.0488,15.8795,16.1718,65400.0],["2007-08-16",16.0661,17.4158,15.9355,16.8684,141500.0],["2007-08-17",17.1359,17.5029,16.7129,16.7876,113800.0],["2007-08-20",16.8622,16.8622,16.5015,16.8436,62100.0],["2007-08-21",16.8498,17.3163,16.7938,16.8498,69400.0],["2007-08-22",17.0488,17.0488,16.489,16.7938,82400.0],["2007-08-23",16.8933,16.8933,15.8795,16.4082,76200.0],["2007-08-24",16.3957,16.6756,15.9852,16.4082,51500.0],["2007-08-27",16.3771,16.744,15.9914,16.1532,58100.0],["2007-08-28",16.0972,16.1905,15.8608,15.9914,75100.0],["2007-08-29",16.1096,16.6259,15.4565,16.6259,160600.0],["2007-08-30",16.5326,16.6507,16.0661,16.3584,74500.0],["2007-08-31",16.6632,16.6943,16.3211,16.5264,49800.0],["2007-09-04",16.5015,16.8062,16.5015,16.6445,55300.0],["2007-09-05",16.5077,16.8809,16.3584,16.4517,55300.0],["2007-09-06",16.489,16.7005,16.3335,16.4206,32200.0],["2007-09-07",16.346,16.6445,15.979,16.2962,72100.0],["2007-09-10",16.4268,16.5823,15.8733,15.9728,61900.0],["2007-09-11",16.0847,16.7378,16.0847,16.545,68300.0],["2007-09-12",16.5139,16.6694,16.0039,16.1656,55000.0],["2007-09-13",16.2713,16.5637,16.1407,16.3584,75500.0],["2007-09-14",16.2029,16.3149,16.0474,16.1718,65600.0],["2007-09-17",16.1096,16.2029,16.0287,16.0536,46700.0],["2007-09-18",16.1594,16.3833,15.8297,16.2465,91200.0],["2007-09-19",16.3584,16.5948,16.2216,16.4579,54200.0],["2007-09-20",16.4704,16.5512,16.2962,16.4517,42500.0],["2007-09-21",16.5512,16.6383,16.1034,16.1718,110900.0],["2007-09-24",16.2029,16.6321,16.2029,16.3149,45700.0],["2007-09-25",16.2464,16.2464,15.9976,16.1034,84900.0],["2007-09-26",16.2216,16.4952,15.8795,16.0661,57900.0],["2007-09-27",16.1594,16.9742,16.1594,16.6632,56400.0],["2007-09-28",16.7192,16.9431,16.234,16.3957,47700.0],["2007-10-01",16.4641,17.6335,16.4579,17.3847,168500.0],["2007-10-02",17.3598,17.4158,17.055,17.0799,85700.0],["2007-10-03",17.0177,17.3536,16.8995,17.2168,92100.0],["2007-10-04",17.2541,17.7081,16.7938,17.677,48100.0],["2007-10-05",17.7081,18.6909,17.5153,17.5464,159200.0],["2007-10-08",17.5713,18.0813,17.5713,18.0502,41800.0],["2007-10-09",18.0938,18.3426,17.8139,18.0502,83700.0],["2007-10-10",17.9632,18.4172,17.9632,18.3861,50700.0],["2007-10-11",18.4296,18.6473,17.8139,18.0689,104500.0],["2007-10-12",18.044,18.4296,17.9258,18.1373,118400.0],["2007-10-15",18.1373,18.1622,17.3723,17.4158,79300.0],["2007-10-16",17.4158,17.7144,17.366,17.534,66500.0],["2007-10-17",17.8014,17.9445,17.3847,17.7392,73100.0],["2007-10-18",17.5713,17.6646,17.3225,17.422,66400.0],["2007-10-19",17.5091,17.5091,15.9479,15.9603,189800.0],["2007-10-22",15.8608,16.4082,15.8608,16.1718,140900.0],["2007-10-23",16.2216,16.2962,15.8297,15.9852,111700.0],["2007-10-24",16.0661,16.2216,15.4814,15.5498,145100.0],["2007-10-25",15.6493,15.9044,15.4068,15.6929,100000.0],["2007-10-26",15.8857,15.8857,15.357,15.7675,55600.0],["2007-10-29",15.7737,15.9665,15.6369,15.8173,56400.0],["2007-10-30",15.7053,15.7053,15.4068,15.5871,64600.0],["2007-10-31",15.7386,15.7386,15.2716,15.6313,135300.0],["2007-11-01",15.3347,15.3347,14.5838,14.6973,109800.0],["2007-11-02",14.8109,15.4546,13.8643,14.3566,199900.0],["2007-11-05",14.2114,14.4071,14.0726,14.2872,104500.0],["2007-11-06",14.3566,14.8109,13.6877,13.9401,177800.0],["2007-11-07",13.7192,14.0663,13.5677,13.5741,81900.0],["2007-11-08",13.7255,13.7508,13.044,13.1891,119500.0],["2007-11-09",13.0692,13.126,12.5581,12.8988,159900.0],["2007-11-12",12.943,13.8139,12.943,13.593,92400.0],["2007-11-13",13.675,13.694,13.2333,13.5236,139900.0],["2007-11-14",13.6372,13.6624,13.309,13.5425,77500.0],["2007-11-15",13.4668,13.675,13.0187,13.4478,120600.0],["2007-11-16",13.4731,13.5678,13.1513,13.5362,115300.0],["2007-11-19",13.4163,13.5425,13.1954,13.4289,55500.0],["2007-11-20",13.3406,13.6624,13.0945,13.4983,107100.0],["2007-11-21",13.3911,13.9779,13.2017,13.9401,93100.0],["2007-11-23",14.0221,14.3818,13.8517,14.2998,50000.0],["2007-11-26",14.3439,14.5396,13.8454,13.8517,111600.0],["2007-11-27",13.8707,14.2619,13.8707,14.1168,74100.0],["2007-11-28",14.2872,14.5333,14.1294,14.3818,60900.0],["2007-11-29",14.3503,14.4954,13.9969,14.1168,74200.0],["2007-11-30",14.2556,14.2556,13.9401,14.0537,163100.0],["2007-12-03",14.0221,14.2808,13.7571,13.7949,102500.0],["2007-12-04",13.7318,13.8959,13.4542,13.5551,216100.0],["2007-12-05",13.694,13.694,13.0818,13.3595,145800.0],["2007-12-06",13.309,14.1042,13.2522,13.9275,120900.0],["2007-12-07",13.8833,14.1294,13.6624,13.7508,85300.0],["2007-12-10",13.7508,13.7571,13.511,13.7066,75100.0],["2007-12-11",13.7444,14.0095,13.6624,13.8328,101000.0],["2007-12-12",14.0726,14.0726,13.3784,13.5299,63600.0],["2007-12-13",13.4478,13.7444,13.3027,13.6119,47100.0],["2007-12-14",13.6561,13.7444,13.41,13.5046,108800.0],["2007-12-17",13.3974,13.776,13.2522,13.2522,97500.0],["2007-12-18",13.3658,13.5867,13.3153,13.4794,69300.0],["2007-12-19",13.4037,14.0726,13.4037,13.9338,116400.0],["2007-12-20",14.0221,14.3124,13.7444,14.1231,56100.0],["2007-12-21",14.3313,15.3536,14.3313,15.3158,180700.0],["2007-12-24",15.1769,15.2085,14.6847,14.8804,26800.0],["2007-12-26",14.7794,14.893,14.4702,14.4891,57700.0],["2007-12-27",14.4512,14.6658,14.0221,14.0347,81300.0],["2007-12-28",14.0978,14.3313,13.9211,14.2304,79200.0],["2007-12-31",14.0284,14.3503,13.4605,14.3503,145900.0],["2008-01-02",14.3503,14.3503,13.8517,14.0663,62500.0],["2008-01-03",14.041,14.1546,13.6813,13.7129,69600.0],["2008-01-04",13.5867,13.8896,13.41,13.4163,42600.0],["2008-01-07",13.41,13.7255,13.2522,13.5299,114000.0],["2008-01-08",13.5362,14.2556,13.0755,13.0881,105600.0],["2008-01-09",13.0061,13.6561,12.9367,13.5741,88400.0],["2008-01-10",13.3469,13.5614,13.1891,13.4352,109900.0],["2008-01-11",13.3216,13.5614,13.0629,13.41,84000.0],["2008-01-14",13.4731,13.6498,13.3279,13.41,55000.0],["2008-01-15",13.2333,13.4415,13.025,13.2522,56600.0],["2008-01-16",13.2459,13.675,13.2459,13.511,50000.0],["2008-01-17",13.511,13.7508,13.1954,13.2901,50000.0],["2008-01-18",13.3027,13.5488,12.9746,13.1828,69900.0],["2008-01-22",12.7916,13.3153,12.6527,13.0503,71900.0],["2008-01-23",12.7979,13.5173,12.6212,13.41,84100.0],["2008-01-24",13.4542,13.4542,13.1197,13.208,77600.0],["2008-01-25",13.309,13.5046,13.0629,13.2144,61300.0],["2008-01-28",13.1576,14.0158,13.1576,13.7381,71000.0],["2008-01-29",13.9085,14.3566,13.7823,14.0663,77000.0],["2008-01-30",13.8959,14.2556,13.1576,13.1765,103600.0],["2008-01-31",13.2838,13.5804,12.842,12.9682,82400.0],["2008-02-01",13.492,14.3376,13.2901,14.0663,105900.0],["2008-02-04",14.1042,14.2304,13.9779,14.2051,100200.0],["2008-02-05",13.959,14.426,13.9022,14.2114,78800.0],["2008-02-06",14.3313,14.4134,14.1041,14.1799,98900.0],["2008-02-07",14.1294,14.508,14.1105,14.344,83100.0],["2008-02-08",14.4594,14.4594,14.1067,14.1965,65300.0],["2008-02-11",14.2285,14.7479,14.2029,14.6004,79500.0],["2008-02-12",14.6325,15.3763,14.6325,15.2224,68100.0],["2008-02-13",15.0621,15.3827,14.9018,15.2801,75100.0],["2008-02-14",15.3442,15.3442,14.2093,14.7287,100900.0],["2008-02-15",14.6517,14.9403,14.5107,14.8249,60500.0],["2008-02-19",14.998,14.998,14.1067,14.3504,31700.0],["2008-02-20",14.2221,15.0236,14.2221,14.9723,38800.0],["2008-02-21",15.1198,15.2929,14.2606,14.3504,35200.0],["2008-02-22",14.3247,14.6966,13.9015,14.1708,25700.0],["2008-02-25",14.1195,14.6453,14.1195,14.6453,30300.0],["2008-02-26",14.5235,15.3891,14.5235,15.1391,54000.0],["2008-02-27",15.0813,15.2994,14.7736,14.9467,58700.0],["2008-02-28",14.889,15.1455,14.889,14.9211,36400.0],["2008-02-29",14.7736,15.1262,14.2478,14.2798,48500.0],["2008-03-03",14.3183,14.3183,13.4014,13.7156,46400.0],["2008-03-04",13.6001,14.1965,13.5488,14.0682,43000.0],["2008-03-05",14.1644,14.2221,13.6194,13.9721,83600.0],["2008-03-06",13.8694,13.8759,13.427,13.427,33600.0],["2008-03-07",13.4078,13.6835,13.2347,13.4463,35600.0],["2008-03-10",13.4655,13.8053,13.0487,13.0872,63500.0],["2008-03-11",13.3116,13.7669,13.0615,13.5296,47600.0],["2008-03-12",13.5296,13.5296,12.8692,12.914,42800.0],["2008-03-13",12.8307,13.2346,12.8243,13.1385,30100.0],["2008-03-14",13.2475,13.2475,12.8371,12.9333,29700.0],["2008-03-17",12.8115,13.0102,12.5934,12.7666,38500.0],["2008-03-18",13.0743,13.3757,12.7473,13.2795,107000.0],["2008-03-19",13.4206,13.6386,13.1834,13.4591,41000.0],["2008-03-20",13.6066,13.6643,12.882,13.5553,153500.0],["2008-03-24",13.6386,13.8502,13.3244,13.6835,43900.0],["2008-03-25",13.7091,13.7861,13.0295,13.2731,93200.0],["2008-03-26",13.1834,13.4719,13.0808,13.3501,64500.0],["2008-03-27",13.3372,13.5617,12.9205,13.1064,137600.0],["2008-03-28",13.2988,13.318,12.9782,13.0872,258600.0],["2008-03-31",13.1449,13.6066,13.0872,13.4014,92500.0],["2008-04-01",13.6066,13.7156,13.1705,13.4463,92300.0],["2008-04-02",13.5617,13.5617,13.2411,13.3565,134800.0],["2008-04-03",13.209,13.3244,13.0295,13.1513,64700.0],["2008-04-04",13.1385,14.0298,13.1385,13.5168,77900.0],["2008-04-07",13.9785,14.1067,13.3052,13.3308,87400.0],["2008-04-08",13.2475,13.3372,12.9525,13.2026,49500.0],["2008-04-09",13.1769,13.1898,12.8884,12.9076,39400.0],["2008-04-10",12.9269,12.9974,12.8884,12.9461,39500.0],["2008-04-11",12.8692,12.9397,12.8307,12.8435,61700.0],["2008-04-14",12.8243,12.882,12.7473,12.7473,62700.0],["2008-04-15",12.805,12.8243,12.2408,12.2985,168000.0],["2008-04-16",12.3947,13.1513,12.3947,12.9076,76700.0],["2008-04-17",12.8435,13.1449,12.8435,13.0359,30500.0],["2008-04-18",13.3052,13.3052,12.882,13.1128,43300.0],["2008-04-21",13.0423,13.1834,12.8563,12.9076,39400.0],["2008-04-22",12.8563,12.9974,12.0548,12.2536,67300.0],["2008-04-23",12.2985,12.5037,12.1831,12.4203,38700.0],["2008-04-24",12.5165,12.6511,12.2728,12.5678,46500.0],["2008-04-25",11.2854,12.8114,11.2148,12.5934,157500.0],["2008-04-28",12.4524,13.0743,12.3947,13.0423,96200.0],["2008-04-29",12.991,12.991,12.1382,12.1831,64100.0],["2008-04-30",12.1702,12.6447,12.1574,12.1959,79200.0],["2008-05-01",12.1831,13.0295,12.1831,12.6447,72000.0],["2008-05-02",12.7217,12.991,12.3305,12.3626,92800.0],["2008-05-05",12.2985,12.664,12.2023,12.4331,65300.0],["2008-05-06",12.3754,12.5678,12.2664,12.5165,46100.0],["2008-05-07",12.6929,12.7255,12.2356,12.2487,47200.0],["2008-05-08",12.2487,12.5557,12.1833,12.412,60700.0],["2008-05-09",12.2878,12.6079,12.1768,12.4512,57100.0],["2008-05-12",12.4904,13.0848,12.2813,12.8301,54300.0],["2008-05-13",12.8301,13.0456,12.425,12.7778,55200.0],["2008-05-14",12.7843,13.0979,12.4316,12.6406,80600.0],["2008-05-15",12.5753,13.0456,12.2487,12.9607,60000.0],["2008-05-16",12.9868,12.9868,12.6994,12.7713,40800.0],["2008-05-19",12.7386,12.915,12.5818,12.719,54600.0],["2008-05-20",12.6733,12.915,12.4512,12.7582,70700.0],["2008-05-21",12.7647,12.9672,12.6929,12.7582,60700.0],["2008-05-22",12.7647,13.0064,12.7386,12.8823,44000.0],["2008-05-23",12.7909,13.013,12.5949,12.8105,35700.0],["2008-05-27",12.7843,13.0848,12.6406,12.9215,77800.0],["2008-05-28",12.9411,13.3592,12.9411,13.0979,74300.0],["2008-05-29",13.0979,13.6858,13.0979,13.3592,45700.0],["2008-05-30",13.3527,13.4964,12.9934,13.0326,37400.0],["2008-06-02",12.9476,13.2351,12.412,12.6275,145400.0],["2008-06-03",12.6341,12.8693,12.412,12.8235,116700.0],["2008-06-04",12.7517,13.111,12.6602,12.8497,47800.0],["2008-06-05",12.8431,13.2612,12.6079,13.0195,62000.0],["2008-06-06",12.4512,13.1436,12.4512,12.7386,38800.0],["2008-06-09",12.7386,12.9738,12.3597,12.6667,71400.0],["2008-06-10",12.5492,12.7713,12.3466,12.5034,115400.0],["2008-06-11",12.3858,12.4446,12.1768,12.2487,100200.0],["2008-06-12",12.2879,12.817,12.1768,12.5426,119300.0],["2008-06-13",12.5492,13.0391,12.5296,12.9476,59600.0],["2008-06-16",12.8692,13.0652,12.7321,12.9803,90700.0],["2008-06-17",13.0456,13.0456,12.7386,12.8039,47900.0],["2008-06-18",12.7451,13.0326,12.7255,12.7451,51200.0],["2008-06-19",12.6994,13.0652,12.6929,12.9542,30400.0],["2008-06-20",12.8693,13.026,12.5426,12.7582,100200.0],["2008-06-23",12.7909,12.8562,12.425,12.7517,41000.0],["2008-06-24",12.6145,12.915,12.3597,12.4904,76700.0],["2008-06-25",12.51,12.817,12.412,12.51,78000.0],["2008-06-26",12.3336,12.412,12.1833,12.1899,48100.0],["2008-06-27",12.0984,12.1703,11.5366,11.811,246600.0],["2008-06-30",11.7914,12.0853,11.1904,11.321,179400.0],["2008-07-01",11.1708,12.0331,11.1512,11.406,50800.0],["2008-07-02",11.3537,11.5562,11.2753,11.3994,67000.0],["2008-07-03",11.3145,12.0919,11.3145,11.8044,58900.0],["2008-07-07",11.8502,12.118,11.7652,11.8306,100200.0],["2008-07-08",11.7718,12.6733,11.7718,12.6733,82600.0],["2008-07-09",12.6145,12.7713,12.523,12.5622,56200.0],["2008-07-10",12.51,13.0652,12.0331,13.0326,126800.0],["2008-07-11",12.8039,13.1371,12.6929,13.124,62200.0],["2008-07-14",13.1436,13.4572,11.9939,13.2743,50600.0],["2008-07-15",13.0914,13.7054,13.0914,13.4768,67300.0],["2008-07-16",13.4964,13.9471,13.1959,13.7446,60900.0],["2008-07-17",13.7642,14.228,13.614,14.0321,39600.0],["2008-07-18",14.0255,14.117,13.7512,13.9929,29600.0],["2008-07-21",14.0059,14.0778,13.1894,13.9929,18400.0],["2008-07-22",13.7838,14.5155,13.6597,14.5155,70500.0],["2008-07-23",14.424,14.8486,13.9733,14.7376,54600.0],["2008-07-24",14.5416,15.025,14.2999,14.4959,34500.0],["2008-07-25",15.9331,16.4034,15.025,16.2662,161100.0],["2008-07-28",16.3773,17.1873,16.3773,16.6124,112400.0],["2008-07-29",16.5863,17.1873,16.1748,16.4818,116400.0],["2008-07-30",16.619,17.1416,15.9069,16.3185,116500.0],["2008-07-31",16.0833,16.5275,16.0245,16.1878,101000.0],["2008-08-01",16.2205,16.8803,16.0376,16.4687,82200.0],["2008-08-04",16.4295,17.3245,16.1944,16.9717,85600.0],["2008-08-05",17.1638,17.7468,16.8856,17.5414,113800.0],["2008-08-06",17.5348,17.8197,17.3758,17.6342,89600.0],["2008-08-07",17.5083,18.0515,17.4818,17.8859,71200.0],["2008-08-08",17.9522,18.5086,17.8594,18.1641,76400.0],["2008-08-11",18.1509,18.9789,17.5944,18.6543,161900.0],["2008-08-12",18.6146,18.7471,17.9588,18.1244,144300.0],["2008-08-13",18.131,18.3827,18.0051,18.2039,83800.0],["2008-08-14",18.0714,18.6808,18.0714,18.5483,51600.0],["2008-08-15",18.7073,18.9723,18.131,18.4755,81700.0],["2008-08-18",18.4424,18.6676,18.1575,18.3761,46700.0],["2008-08-19",18.1244,18.5285,17.76,17.9257,62100.0],["2008-08-20",17.9323,17.9323,17.1903,17.5547,91600.0],["2008-08-21",17.3758,17.919,17.1373,17.7733,66600.0],["2008-08-22",17.8528,17.9389,17.5216,17.8793,101300.0],["2008-08-25",17.7402,17.919,17.3891,17.4089,48600.0],["2008-08-26",17.3626,17.8992,16.9187,17.6143,60800.0],["2008-08-27",17.5679,17.972,17.5679,17.8727,93200.0],["2008-08-28",18.0118,18.5815,17.813,18.5815,116700.0],["2008-08-29",18.4424,18.4622,17.9654,17.972,48100.0],["2008-09-02",18.2767,18.8663,17.9522,18.3297,65700.0],["2008-09-03",18.2238,18.5748,18.0648,18.4821,74300.0],["2008-09-04",18.2966,18.2966,17.7203,17.8197,35500.0],["2008-09-05",17.7137,18.0515,17.5812,17.7799,33900.0],["2008-09-08",17.7865,18.5483,17.4354,18.3099,37600.0],["2008-09-09",18.2635,18.608,17.866,18.2966,193000.0],["2008-09-10",18.502,18.5483,17.9654,18.5285,76200.0],["2008-09-11",18.2701,18.5483,17.8594,18.5417,87700.0],["2008-09-12",18.3364,18.5881,18.0515,18.2304,52200.0],["2008-09-15",18.4887,19.1909,18.0714,18.9193,190600.0],["2008-09-16",19.1247,19.8732,18.5748,19.8004,254300.0],["2008-09-17",19.5818,19.7076,18.7206,18.7206,134700.0],["2008-09-18",19.0982,19.7341,14.6201,16.2232,216600.0],["2008-09-19",17.409,18.8994,15.4812,17.0115,272400.0],["2008-09-22",16.9519,18.0648,16.8724,17.3295,89000.0],["2008-09-23",17.2433,17.9389,17.0512,17.7468,63200.0],["2008-09-24",17.707,19.2174,17.6143,18.8928,171600.0],["2008-09-25",18.8796,19.3764,18.2105,19.0982,351500.0],["2008-09-26",18.7007,19.1909,18.2569,19.0915,84700.0],["2008-09-29",18.9657,19.5884,18.3827,18.3827,123200.0],["2008-09-30",18.3827,19.2373,18.3827,19.1777,100800.0],["2008-10-01",18.9061,19.7474,18.2502,19.4029,76600.0],["2008-10-02",19.2572,19.7142,18.7471,18.9061,79300.0],["2008-10-03",18.9856,19.1445,18.2502,18.3695,124500.0],["2008-10-06",18.0383,18.9922,17.6739,18.5285,120700.0],["2008-10-07",18.555,18.8199,17.6408,17.7667,137600.0],["2008-10-08",17.2897,18.2502,16.7598,17.6938,177600.0],["2008-10-09",17.7932,17.7998,15.3488,15.5475,116300.0],["2008-10-10",14.9049,15.9582,14.3352,15.2361,124400.0],["2008-10-13",15.5011,15.9715,14.9778,15.8456,115000.0],["2008-10-14",16.0178,17.1042,16.0178,16.7995,75000.0],["2008-10-15",16.5279,17.3891,16.3689,16.4617,138800.0],["2008-10-16",16.5676,19.5354,16.4153,19.4095,243500.0],["2008-10-17",18.8994,18.8994,17.2235,17.5083,179500.0],["2008-10-20",17.0049,18.7802,16.6803,18.5152,197300.0],["2008-10-21",18.0979,18.8067,18.0979,18.3562,127900.0],["2008-10-22",18.0714,18.8266,17.8329,18.4622,225600.0],["2008-10-23",18.3099,18.6742,17.4884,17.9985,193700.0],["2008-10-24",16.6008,18.0648,15.9317,16.6471,183300.0],["2008-10-27",16.402,17.6938,16.2298,16.8326,134300.0],["2008-10-28",17.1837,18.7405,16.6604,18.5748,223900.0],["2008-10-29",18.9392,19.1843,18.1708,18.4291,312100.0],["2008-10-30",18.6808,18.9458,18.1178,18.29,113900.0],["2008-10-31",18.1111,18.8663,17.5282,18.343,150800.0],["2008-11-03",18.4159,19.2108,18.1443,18.9591,142000.0],["2008-11-04",19.4287,20.0392,18.8048,19.4622,144900.0],["2008-11-05",19.4891,20.0929,19.1603,19.4488,180000.0],["2008-11-06",19.4958,20.4618,19.4958,20.227,189800.0],["2008-11-07",20.0593,20.4216,19.7306,20.227,243800.0],["2008-11-10",20.4618,20.7973,19.2006,19.5159,155400.0],["2008-11-11",19.2878,19.3817,18.6303,18.7041,103800.0],["2008-11-12",18.5364,19.0127,17.6307,17.6508,191500.0],["2008-11-13",17.5502,17.9594,16.6244,17.8521,235400.0],["2008-11-14",17.5167,19.9385,17.5167,18.7175,328000.0],["2008-11-17",18.6437,19.0932,18.04,18.107,85400.0],["2008-11-18",18.2077,18.6505,17.2752,17.8521,121800.0],["2008-11-19",17.8052,18.4693,17.4362,17.4496,186900.0],["2008-11-20",17.2751,17.9058,16.611,16.725,226400.0],["2008-11-21",16.0072,17.6844,15.5778,17.5569,190400.0],["2008-11-24",17.6039,18.7913,17.5838,18.5029,149200.0],["2008-11-25",17.8454,18.0265,17.2081,17.8655,422000.0],["2008-11-26",17.5368,18.8651,16.6177,18.798,318000.0],["2008-11-28",18.7712,18.9792,18.2681,18.7712,80000.0],["2008-12-01",18.0936,19.0865,17.2215,17.4362,174500.0],["2008-12-02",17.7381,17.7984,16.7854,17.624,252200.0],["2008-12-03",17.2751,18.1137,16.8927,17.9326,127200.0],["2008-12-04",17.7381,19.2207,17.5569,18.1205,218900.0],["2008-12-05",17.8924,18.4223,17.3825,18.315,143000.0],["2008-12-08",18.6437,19.375,18.315,18.7645,146300.0],["2008-12-09",19.422,19.422,18.0869,18.2278,77200.0],["2008-12-10",18.4022,18.9792,17.51,17.7112,103700.0],["2008-12-11",17.5234,17.5972,16.772,17.0471,113600.0],["2008-12-12",16.7452,17.3154,16.3896,17.1074,173000.0],["2008-12-15",17.094,17.6307,16.772,16.819,131000.0],["2008-12-16",16.98,17.624,16.5305,17.4429,182300.0],["2008-12-17",17.2081,17.577,16.7988,17.3422,115800.0],["2008-12-18",17.5033,17.6106,16.7183,16.9196,136400.0],["2008-12-19",17.1209,18.0936,17.0403,17.349,175900.0],["2008-12-22",17.3355,17.7917,16.6982,17.2282,73500.0],["2008-12-23",17.4093,17.9326,16.8928,17.2081,66300.0],["2008-12-24",16.6445,17.5435,16.6445,16.9062,51300.0],["2008-12-26",17.0873,18.0668,17.0873,18.0064,82200.0],["2008-12-29",18.1272,18.3821,17.6844,18.0534,124100.0],["2008-12-30",17.9997,18.1272,17.624,17.7716,134500.0],["2008-12-31",17.8387,18.315,17.4697,17.9796,194000.0],["2009-01-02",18.1607,19.3616,18.0131,19.0194,193100.0],["2009-01-05",19.0731,19.4085,18.7846,19.0396,118500.0],["2009-01-06",19.0396,19.0396,18.0869,18.2748,151000.0],["2009-01-07",18.2144,18.5901,18.0534,18.3888,114000.0],["2009-01-08",18.3821,18.3821,17.6911,17.9997,159600.0],["2009-01-09",18.0534,18.2546,17.3422,18.1741,131800.0],["2009-01-12",18.1272,18.2882,17.6106,17.8186,113700.0],["2009-01-13",17.7917,17.9863,17.0068,17.7783,76600.0],["2009-01-14",17.6777,17.6777,16.772,16.8458,72600.0],["2009-01-15",16.8793,17.302,16.3359,17.1745,117200.0],["2009-01-16",17.1812,17.2752,16.611,16.8391,93500.0],["2009-01-20",16.6647,17.0605,16.2688,16.3359,93400.0],["2009-01-21",16.3762,16.9397,16.3762,16.8726,112600.0],["2009-01-22",16.3225,16.3225,14.2897,14.9271,273800.0],["2009-01-23",14.8801,15.4772,14.86,15.1954,104100.0],["2009-01-26",15.2893,15.8864,15.2424,15.6785,98600.0],["2009-01-27",15.2223,15.7254,15.0076,15.598,53900.0],["2009-01-28",15.8462,16.1481,15.6449,15.8998,71800.0],["2009-01-29",15.8261,16.0609,15.504,15.9334,130500.0],["2009-01-30",17.5905,17.5905,16.5238,16.8592,277600.0],["2009-02-02",16.6512,17.5703,16.5707,17.4898,180900.0],["2009-02-03",17.6173,18.5431,17.5301,18.0265,274400.0],["2009-02-04",18.1406,18.3486,17.7246,18.0735,126200.0],["2009-02-05",18.0064,18.5901,17.2819,17.4026,204700.0],["2009-02-06",17.5502,18.1406,17.4362,18.1003,125200.0],["2009-02-09",18.2077,18.7041,18.0131,18.3821,192200.0],["2009-02-10",18.151,18.5045,17.6887,17.8994,127300.0],["2009-02-11",18.015,18.3413,17.342,17.6819,132400.0],["2009-02-12",17.6479,18.2189,17.5323,18.0762,104000.0],["2009-02-13",18.083,18.4297,17.6819,17.9742,72000.0],["2009-02-17",17.7703,17.7703,17.1177,17.376,90700.0],["2009-02-18",17.4916,17.4916,16.8457,16.9137,64700.0],["2009-02-19",16.9885,17.3964,16.8457,17.1992,96100.0],["2009-02-20",17.0633,18.0218,17.0633,17.879,175200.0],["2009-02-23",18.0694,18.185,17.24,17.2876,67100.0],["2009-02-24",17.2944,17.9402,17.2468,17.8858,148600.0],["2009-02-25",18.9667,19.327,18.756,18.8716,660000.0],["2009-02-26",19.0755,19.0959,17.913,18.1442,188800.0],["2009-02-27",17.8994,18.6268,17.4983,18.185,164600.0],["2009-03-02",17.8994,18.5113,17.8451,18.3481,263700.0],["2009-03-03",18.3617,18.7492,16.6894,16.9477,1591700.0],["2009-03-04",17.206,17.6683,16.9137,17.3352,361600.0],["2009-03-05",17.1109,17.4576,16.7777,16.8185,175800.0],["2009-03-06",16.9001,17.0429,16.4174,16.8933,164200.0],["2009-03-09",16.737,17.4915,16.3155,16.3903,186900.0],["2009-03-10",16.6146,17.3692,16.0979,17.0633,235900.0],["2009-03-11",17.1041,17.6547,16.7438,17.1177,224000.0],["2009-03-12",17.1924,17.9606,16.8525,17.8179,237900.0],["2009-03-13",17.9198,18.9803,17.9198,18.8648,365200.0],["2009-03-16",19.361,20.3536,18.9667,20.034,443800.0],["2009-03-17",19.7145,20.3944,19.3746,20.3944,352500.0],["2009-03-18",20.2312,21.652,19.8573,21.584,513800.0],["2009-03-19",21.652,21.6588,20.306,21.047,329600.0],["2009-03-20",20.8226,20.8498,20.2652,20.4079,275500.0],["2009-03-23",20.843,21.6112,20.4283,21.6112,256100.0],["2009-03-24",21.4345,21.9171,21.0742,21.5704,278700.0],["2009-03-25",21.8423,22.7057,21.5772,22.4746,362400.0],["2009-03-26",22.7329,22.8621,21.8967,22.4066,307800.0],["2009-03-27",22.189,22.2502,21.6588,21.9647,333000.0],["2009-03-30",21.5092,21.7472,20.843,21.5296,229100.0],["2009-03-31",22.0327,23.3787,21.9511,22.6173,382800.0],["2009-04-01",22.6377,23.0116,21.5908,22.4134,315800.0],["2009-04-02",22.5833,23.168,22.2298,22.6173,263600.0],["2009-04-03",22.8893,23.4059,22.325,23.3923,210200.0],["2009-04-06",23.3175,23.4467,22.3726,23.0524,255700.0],["2009-04-07",22.8757,22.8757,21.7132,21.7404,164900.0],["2009-04-08",21.8491,22.5358,21.8423,22.3522,87000.0],["2009-04-09",22.8077,23.4535,22.6173,23.4467,235900.0],["2009-04-13",23.3243,23.7934,22.7737,23.6778,217700.0],["2009-04-14",23.3583,23.7866,22.9028,23.1884,188100.0],["2009-04-15",23.0796,23.1408,22.4882,22.9232,126800.0],["2009-04-16",23.3039,23.5827,22.6445,23.4467,115700.0],["2009-04-17",23.5691,23.9973,22.964,23.7526,122900.0],["2009-04-20",23.3311,23.7254,22.4882,22.8281,176800.0],["2009-04-21",22.8077,23.1408,22.461,23.1068,140100.0],["2009-04-22",22.964,23.3651,22.4406,22.4814,201500.0],["2009-04-23",22.6853,22.6853,21.4345,21.8016,186600.0],["2009-04-24",21.8763,22.223,20.7411,22.0259,666700.0],["2009-04-27",21.8423,22.6717,21.7744,22.3454,294500.0],["2009-04-28",22.2842,22.5358,21.8423,22.0599,195900.0],["2009-04-29",22.2026,25.0646,22.0871,24.7451,445300.0],["2009-04-30",24.8063,25.6425,23.5963,23.7866,378100.0],["2009-05-01",24.0177,24.2557,23.4535,24.0585,170800.0],["2009-05-04",24.3372,24.5888,23.5623,23.8682,196200.0],["2009-05-05",23.4195,24.1333,23.1612,24.0245,223900.0],["2009-05-06",24.1605,24.1605,23.5283,23.8886,189800.0],["2009-05-07",24.0397,24.3694,23.4627,24.0397,177700.0],["2009-05-08",24.1702,24.5617,23.7718,24.3625,176500.0],["2009-05-11",24.2732,24.8364,23.8474,24.0946,140700.0],["2009-05-12",24.3213,24.3213,23.8748,24.0878,146000.0],["2009-05-13",23.9023,23.9023,22.5767,22.9819,232400.0],["2009-05-14",22.8514,23.5864,22.5011,23.3597,209300.0],["2009-05-15",23.3734,23.7237,22.3706,22.4393,273100.0],["2009-05-18",22.8377,23.5314,22.4943,23.4627,351400.0],["2009-05-19",23.6482,23.7237,22.9064,23.5245,335500.0],["2009-05-20",23.7855,24.2801,23.7649,23.9092,270500.0],["2009-05-21",23.6963,23.6963,22.7965,22.9682,110300.0],["2009-05-22",23.133,23.6894,22.927,23.2155,90600.0],["2009-05-26",23.7787,25.0081,23.5726,24.5892,192300.0],["2009-05-27",24.5892,24.5892,23.9779,24.0053,88300.0],["2009-05-28",23.9435,24.232,23.4215,23.868,203300.0],["2009-05-29",23.9092,24.026,22.9957,23.4902,170400.0],["2009-06-01",23.5039,23.7924,22.8789,23.6207,155200.0],["2009-06-02",23.6825,24.3762,23.655,24.1015,264700.0],["2009-06-03",24.1908,24.4793,23.3528,24.2938,88600.0],["2009-06-04",24.4518,24.4518,23.7787,24.3144,67300.0],["2009-06-05",24.3488,24.6098,23.5108,23.971,68200.0],["2009-06-08",23.6138,24.1496,23.6138,23.9641,95800.0],["2009-06-09",24.2869,24.8296,24.2389,24.6716,95100.0],["2009-06-10",24.6853,25.1867,24.3625,24.9601,127000.0],["2009-06-11",24.7952,25.7362,24.5823,25.5851,157100.0],["2009-06-12",25.434,26.4711,25.1799,26.423,182700.0],["2009-06-15",26.3132,26.6154,25.5782,26.0934,153400.0],["2009-06-16",26.0041,27.1305,26.0041,27.0343,336100.0],["2009-06-17",26.9451,27.4258,26.9313,27.1236,163900.0],["2009-06-18",27.2747,27.3091,26.6635,27.1099,116400.0],["2009-06-19",27.1374,27.1374,26.1826,26.6222,145900.0],["2009-06-22",26.4437,26.4643,25.3516,25.4202,118100.0],["2009-06-23",25.5164,25.5164,24.9738,25.07,105200.0],["2009-06-24",25.3378,25.6744,24.9326,25.2211,96800.0],["2009-06-25",25.1661,26.1002,24.5823,26.0934,142800.0],["2009-06-26",26.1208,26.2582,25.6744,26.1964,291200.0],["2009-06-29",26.7665,27.6044,26.5604,26.8008,200600.0],["2009-06-30",26.7871,26.9931,26.1483,26.3131,129000.0],["2009-07-01",26.5535,27.4052,26.32,26.945,139600.0],["2009-07-02",26.8283,26.8283,25.7225,25.8392,128600.0],["2009-07-06",25.8873,25.8873,24.6853,24.9944,244400.0],["2009-07-07",24.9326,24.9326,24.1771,24.2251,137200.0],["2009-07-08",24.3488,24.3488,23.5452,23.9847,114200.0],["2009-07-09",24.1221,24.4037,23.7031,23.7512,104700.0],["2009-07-10",23.813,23.971,23.0575,23.4147,213900.0],["2009-07-13",23.4078,23.5383,22.5149,23.3528,121800.0],["2009-07-14",23.2292,23.4284,23.0575,23.1468,120400.0],["2009-07-15",23.3185,24.0878,23.291,23.9573,108900.0],["2009-07-16",23.8955,24.5754,23.7581,24.3488,94400.0],["2009-07-17",24.4175,24.6785,23.9092,23.9161,183300.0],["2009-07-20",23.9229,24.2457,23.6276,24.2114,137700.0],["2009-07-21",24.3762,24.4999,23.5726,23.6894,70800.0],["2009-07-22",23.6894,23.9367,22.9957,23.0781,122700.0],["2009-07-23",23.0026,23.5795,22.7072,23.4009,125000.0],["2009-07-24",22.9064,25.6813,22.872,25.1661,378100.0],["2009-07-27",25.1112,25.6263,25.0974,25.5714,309500.0],["2009-07-28",25.379,26.9382,25.379,26.739,549100.0],["2009-07-29",26.7321,27.2473,26.4711,27.0412,353800.0],["2009-07-30",27.4327,27.8654,26.9038,27.1992,263800.0],["2009-07-31",27.0412,27.3434,26.7527,26.7527,239400.0],["2009-08-03",27.261,27.261,26.1758,26.7184,331700.0],["2009-08-04",26.7877,26.864,26.6837,26.7877,165400.0],["2009-08-05",26.9333,26.9333,25.9627,25.9974,188800.0],["2009-08-06",25.9974,25.9974,25.3041,25.3873,79200.0],["2009-08-07",25.8102,25.8102,25.2695,25.4636,253100.0],["2009-08-10",25.4774,25.7825,25.4774,25.727,124700.0],["2009-08-11",25.7409,25.9697,25.4567,25.7894,129000.0],["2009-08-12",25.9627,26.2608,25.8379,26.1638,109100.0],["2009-08-13",26.1568,26.4965,25.9974,26.4965,83100.0],["2009-08-14",26.5173,26.5173,25.5884,26.0667,120700.0],["2009-08-17",25.6577,25.727,25.3319,25.6508,94600.0],["2009-08-18",25.7756,26.1846,25.6438,26.0182,94200.0],["2009-08-19",25.7062,26.2955,25.4844,26.2747,97200.0],["2009-08-20",26.1568,26.6629,26.0043,26.656,105900.0],["2009-08-21",26.9957,27.6474,26.7323,27.2314,184900.0],["2009-08-24",27.2453,27.4879,27.0373,27.3146,121200.0],["2009-08-25",27.2938,27.3839,27.0373,27.2175,72700.0],["2009-08-26",27.3146,27.7306,27.3146,27.7236,103100.0],["2009-08-27",27.6196,27.682,26.8986,27.1898,64900.0],["2009-08-28",27.2869,27.4047,26.968,27.0789,51300.0],["2009-08-31",26.9333,27.0512,26.5659,26.8293,68400.0],["2009-09-01",26.7808,27.0997,26.3718,26.8293,96100.0],["2009-09-02",26.6491,27.1344,26.4619,27.0442,60300.0],["2009-09-03",27.0373,27.3354,26.9125,27.2938,39800.0],["2009-09-04",27.1967,27.4879,26.9957,27.3562,49300.0],["2009-09-08",27.3423,27.6959,27.1136,27.2661,53700.0],["2009-09-09",27.1759,27.689,27.1759,27.5434,48400.0],["2009-09-10",27.4463,28.0287,27.3701,27.6543,61600.0],["2009-09-11",27.5919,27.9039,27.4116,27.8068,46800.0],["2009-09-14",27.3701,28.1604,27.1967,28.0911,113800.0],["2009-09-15",27.9385,27.9385,27.5295,27.7999,111100.0],["2009-09-16",27.2799,28.0703,26.9541,28.0633,115700.0],["2009-09-17",27.9524,28.4238,27.7791,28.4238,70400.0],["2009-09-18",28.3822,28.41,27.9039,28.0079,133600.0],["2009-09-21",27.9801,28.9022,27.9801,28.8398,198900.0],["2009-09-22",29.1171,29.3389,28.7289,28.9715,120000.0],["2009-09-23",28.8814,29.2141,28.6665,28.6803,108200.0],["2009-09-24",28.8398,29.0755,28.4585,28.8259,96100.0],["2009-09-25",28.8398,28.8467,28.5694,28.6665,66500.0],["2009-09-28",28.6734,29.1171,28.6734,28.7635,74100.0],["2009-09-29",28.8467,28.8467,28.4169,28.7358,80900.0],["2009-09-30",28.6041,28.8952,28.6041,28.7081,216600.0],["2009-10-01",28.6249,28.7704,28.4793,28.5902,106200.0],["2009-10-02",28.3268,28.9784,28.306,28.5763,55900.0],["2009-10-05",28.5833,28.715,28.2366,28.6803,46500.0],["2009-10-06",28.8606,28.8606,28.2505,28.41,88500.0],["2009-10-07",28.4724,28.5971,28.1049,28.3406,55200.0],["2009-10-08",28.4446,28.6041,28.1742,28.2574,80900.0],["2009-10-09",28.1604,29.3043,28.1604,29.2627,116600.0],["2009-10-12",29.4013,29.9143,29.4013,29.741,152300.0],["2009-10-13",29.6717,30.3303,29.6717,30.157,168600.0],["2009-10-14",30.6631,31.0236,30.5452,30.8849,179500.0],["2009-10-15",30.7255,31.0582,30.7255,30.9265,94000.0],["2009-10-16",30.7948,31.3217,30.774,31.1275,108300.0],["2009-10-19",31.1969,31.3355,30.9196,31.1206,169000.0],["2009-10-20",31.1969,31.2454,30.2679,30.5036,121200.0],["2009-10-21",30.3442,30.5036,29.8034,29.8866,149200.0],["2009-10-22",29.7618,30.1639,29.3112,29.9837,228600.0],["2009-10-23",29.845,31.183,29.228,30.053,231900.0],["2009-10-26",30.1639,30.6977,29.6925,29.8242,289400.0],["2009-10-27",30.0114,30.2124,29.3736,29.7064,134800.0],["2009-10-28",29.5816,29.7549,28.9438,29.0408,108500.0],["2009-10-29",29.1587,29.3667,28.8675,29.332,81000.0],["2009-10-30",29.1448,29.4984,29.1448,29.2835,119000.0],["2009-11-02",28.3476,29.2211,28.0841,29.2072,197800.0],["2009-11-03",28.9646,29.5885,28.9646,29.332,90500.0],["2009-11-04",29.3528,30.1847,29.3528,29.8242,100500.0],["2009-11-05",30.0899,31.0617,29.7613,30.9078,99700.0],["2009-11-06",30.754,30.8449,30.3555,30.6142,51100.0],["2009-11-09",30.7121,31.1525,30.5233,31.1455,50300.0],["2009-11-10",31.0057,31.9355,30.9288,31.8167,93400.0],["2009-11-11",31.9635,32.6137,31.9565,32.2921,76400.0],["2009-11-12",32.4109,32.4109,31.551,31.6838,69300.0],["2009-11-13",31.9425,32.4109,31.6419,32.4039,55200.0],["2009-11-16",32.4459,33.3827,31.9705,32.9283,138700.0],["2009-11-17",32.9213,33.0821,32.7046,32.8724,113700.0],["2009-11-18",32.7465,32.7465,32.0823,32.1592,28500.0],["2009-11-19",31.9775,31.9775,31.0337,31.1805,65200.0],["2009-11-20",31.0756,31.2644,30.6212,30.8309,55800.0],["2009-11-23",31.2085,32.1802,30.789,32.1313,82800.0],["2009-11-24",32.334,33.0891,32.1033,33.0891,98000.0],["2009-11-25",33.0961,33.5295,32.6556,32.8514,33000.0],["2009-11-27",32.39,32.7535,32.1593,32.39,42500.0],["2009-11-30",32.2641,32.2991,31.8517,32.2921,78100.0],["2009-12-01",32.348,33.4316,32.2921,33.3338,98800.0],["2009-12-02",33.4177,34.5502,33.3268,34.5153,82800.0],["2009-12-03",34.5083,34.5083,33.8162,33.8651,54600.0],["2009-12-04",34.1238,34.725,33.8511,34.4174,57400.0],["2009-12-07",34.4733,34.6621,34.2426,34.6411,49300.0],["2009-12-08",34.3754,34.9907,34.3754,34.6061,65700.0],["2009-12-09",34.7879,34.7879,33.7672,33.942,51000.0],["2009-12-10",33.935,34.0049,33.3827,33.4596,53200.0],["2009-12-11",33.5155,33.5575,33.1031,33.187,58300.0],["2009-12-14",33.4317,33.4317,32.5228,32.9143,118200.0],["2009-12-15",32.7745,32.9073,32.5088,32.7395,131300.0],["2009-12-16",31.9285,32.1802,30.796,31.6279,246400.0],["2009-12-17",31.3273,31.565,30.1528,30.81,153000.0],["2009-12-18",30.8589,31.2854,30.5932,31.1875,199600.0],["2009-12-21",31.1595,32.1453,31.1106,31.9565,126200.0],["2009-12-22",31.9565,32.4249,31.8237,32.4179,135500.0],["2009-12-23",32.4599,32.5088,32.0684,32.4669,54100.0],["2009-12-24",32.4599,33.166,32.341,32.7885,36800.0],["2009-12-28",32.9702,32.9702,31.8097,32.1173,130000.0],["2009-12-29",32.0824,32.355,31.8167,32.0544,87100.0],["2009-12-30",31.9845,32.5577,31.7398,32.2152,53300.0],["2009-12-31",32.1103,33.2009,32.1103,32.1942,121300.0],["2010-01-04",32.2082,32.8933,32.2082,32.8514,99100.0],["2010-01-05",32.8374,33.2918,32.6836,33.0262,104700.0],["2010-01-06",33.0961,33.907,33.0961,33.7393,175500.0],["2010-01-07",33.9979,34.3195,33.0471,33.8861,118300.0],["2010-01-08",33.7043,33.8861,32.9772,33.4107,90000.0],["2010-01-11",33.4386,33.956,32.8584,33.949,98700.0],["2010-01-12",33.6694,34.5153,33.2639,33.4247,64500.0],["2010-01-13",33.6134,33.8301,33.2708,33.6624,54200.0],["2010-01-14",33.4736,33.7183,33.0681,33.3268,34900.0],["2010-01-15",33.4386,33.4386,32.6556,32.9912,52400.0],["2010-01-19",32.9423,33.4247,32.8374,33.3408,67200.0],["2010-01-20",33.0122,33.117,32.6277,32.9423,127800.0],["2010-01-21",32.9073,32.9493,32.0754,32.4878,296000.0],["2010-01-22",32.369,32.6486,32.1942,32.2292,194200.0],["2010-01-25",32.327,32.5787,32.1523,32.1523,145000.0],["2010-01-26",32.1523,32.5927,31.8447,31.9285,147800.0],["2010-01-27",31.8726,32.1593,31.551,32.0894,94900.0],["2010-01-28",32.2292,32.2292,30.6142,30.782,113100.0],["2010-01-29",24.8745,27.4263,23.714,26.3077,1044800.0],["2010-02-01",26.2308,26.7411,25.8882,26.5663,202900.0],["2010-02-02",26.5663,27.2515,26.2028,26.9928,253600.0],["2010-02-03",26.7411,26.7411,26.1539,26.4335,164800.0],["2010-02-04",26.3286,26.6363,26.049,26.049,131300.0],["2010-02-05",26.1189,26.1329,25.5177,25.9441,88800.0],["2010-02-08",25.8532,25.8532,25.0912,25.3429,109400.0],["2010-02-09",25.4338,25.9301,25.287,25.9092,70400.0],["2010-02-10",25.8809,26.0009,25.6127,25.9939,79500.0],["2010-02-11",25.9092,25.9092,25.3868,25.8103,230100.0],["2010-02-12",25.528,26.0927,25.4785,26.0927,84700.0],["2010-02-16",26.121,26.9399,25.7609,26.9117,124500.0],["2010-02-17",26.8905,27.0952,26.6928,26.8764,64400.0],["2010-02-18",26.7493,26.9258,26.4104,26.7916,62700.0],["2010-02-19",26.8199,26.8481,26.361,26.7422,52900.0],["2010-02-22",26.721,26.721,26.3751,26.6081,61500.0],["2010-02-23",26.4528,26.6575,26.121,26.4104,82600.0],["2010-02-24",26.3892,26.3892,25.7892,26.0009,114900.0],["2010-02-25",25.6762,25.7115,25.1608,25.5491,89600.0],["2010-02-26",25.5985,25.5985,24.9702,25.3726,101000.0],["2010-03-01",25.3797,25.8386,25.3797,25.5209,197400.0],["2010-03-02",25.4715,25.5986,25.1326,25.5774,113600.0],["2010-03-03",25.7468,25.7609,25.0338,25.3515,105800.0],["2010-03-04",25.2244,25.6903,24.9138,25.6409,109500.0],["2010-03-05",25.6762,26.8905,25.648,26.7916,242800.0],["2010-03-08",26.954,26.954,26.5304,26.7563,140300.0],["2010-03-09",26.7987,27.4694,26.7563,27.4129,221400.0],["2010-03-10",27.5259,28.2389,27.3564,27.9353,205600.0],["2010-03-11",27.9494,28.0412,27.4341,27.7729,86500.0],["2010-03-12",27.7165,27.7165,27.4199,27.6106,110800.0],["2010-03-15",27.6106,27.8082,27.2788,27.3847,129400.0],["2010-03-16",27.3141,27.3705,26.8128,27.3423,107300.0],["2010-03-17",27.2788,28.4295,27.2788,27.9989,157500.0],["2010-03-18",27.9636,28.8037,27.9636,28.5425,96100.0],["2010-03-19",29.5026,29.6085,28.7613,28.9801,168700.0],["2010-03-22",28.7472,29.6861,28.7472,29.4531,86300.0],["2010-03-23",29.5873,29.5873,29.1002,29.319,78400.0],["2010-03-24",29.2484,29.6438,28.8531,28.9307,92700.0],["2010-03-25",29.1425,29.2131,28.6907,28.6907,80900.0],["2010-03-26",28.6836,29.0225,28.5919,28.7472,82000.0],["2010-03-29",28.7613,28.9449,28.2036,28.2812,87900.0],["2010-03-30",28.2318,28.3518,27.8718,27.9494,115100.0],["2010-03-31",27.7729,28.0624,27.4553,27.5894,101900.0],["2010-04-01",27.5894,27.8435,27.2364,27.6529,171300.0],["2010-04-05",27.6529,28.0836,27.6247,27.8577,107300.0],["2010-04-06",27.7447,27.7588,27.3988,27.5047,86500.0],["2010-04-07",27.3917,27.5047,26.8693,26.9752,88700.0],["2010-04-08",26.8199,27.0105,26.6152,26.7563,132900.0],["2010-04-09",26.7351,27.4411,26.3892,27.314,409600.0],["2010-04-12",27.2717,27.3847,27.0317,27.2152,103200.0],["2010-04-13",27.0881,27.1517,26.7775,26.9399,48200.0],["2010-04-14",27.0034,27.547,26.6363,27.4835,103500.0],["2010-04-15",27.5259,27.8577,27.42,27.78,55600.0],["2010-04-16",27.78,28.4154,27.547,28.0483,121200.0],["2010-04-19",27.8718,28.4224,27.7165,28.0059,69400.0],["2010-04-20",28.0694,28.6342,28.0483,28.4648,52500.0],["2010-04-21",28.5919,28.8531,28.2812,28.3801,118400.0],["2010-04-22",28.02,28.606,27.8788,28.373,69800.0],["2010-04-23",28.1189,32.9618,28.1189,32.2912,371900.0],["2010-04-26",32.3618,32.4818,31.4864,32.03,156100.0],["2010-04-27",31.8252,32.4182,31.8111,31.8605,86400.0],["2010-04-28",31.9241,32.3194,31.677,31.9452,86000.0],["2010-04-29",32.1076,32.4818,31.7546,32.27,60900.0],["2010-04-30",32.0158,32.277,31.6346,31.8111,119500.0],["2010-05-03",31.8393,32.5877,31.3028,32.39,65900.0],["2010-05-04",31.9452,32.2488,31.3663,31.5428,46300.0],["2010-05-05",31.1334,31.6417,30.9851,31.1757,52700.0],["2010-05-06",31.1616,32.2064,29.6508,30.3215,115300.0],["2010-05-07",30.1293,31.3609,29.6452,29.7092,89800.0],["2010-05-10",30.8911,31.3325,30.3713,31.2043,59300.0],["2010-05-11",30.8341,32.4288,30.4781,31.6884,61400.0],["2010-05-12",31.7169,32.9628,31.6243,32.8631,217100.0],["2010-05-13",32.7421,33.6463,32.5997,33.1693,113700.0],["2010-05-14",32.8062,32.8062,31.4179,31.8094,161900.0],["2010-05-17",31.8735,33.0838,30.9694,31.5887,180700.0],["2010-05-18",31.8166,32.4217,31.1118,31.1829,119800.0],["2010-05-19",31.0121,31.7667,30.6347,31.4677,83200.0],["2010-05-20",30.7131,31.2043,29.8231,29.8374,139000.0],["2010-05-21",29.5455,30.4497,29.0115,30.1934,61100.0],["2010-05-24",30.0866,30.5778,29.517,29.9015,34900.0],["2010-05-25",29.4102,30.6134,29.0756,30.5066,91200.0],["2010-05-26",30.6348,31.5816,30.0438,30.0937,56000.0],["2010-05-27",30.4568,31.1901,30.2361,31.0548,82000.0],["2010-05-28",30.891,31.3467,30.6134,30.6205,51100.0],["2010-06-01",30.35,30.706,29.7377,30.1079,59200.0],["2010-06-02",30.2717,30.4924,29.5811,30.3713,36800.0],["2010-06-03",30.2859,30.8982,30.0367,30.5351,91300.0],["2010-06-04",29.7947,29.9299,29.275,29.4458,140800.0],["2010-06-07",29.4672,29.8516,28.8549,28.9047,54100.0],["2010-06-08",28.9119,29.1753,28.2853,28.4705,79900.0],["2010-06-09",28.8478,29.8303,28.5559,28.8122,68500.0],["2010-06-10",29.2465,30.0154,29.0115,30.0083,66900.0],["2010-06-11",29.7377,30.0652,29.6808,29.9371,49600.0],["2010-06-14",30.2432,30.8768,29.7591,29.8943,20700.0],["2010-06-15",30.0866,30.7131,29.638,30.6134,36800.0],["2010-06-16",30.3144,30.6704,30.2147,30.293,29800.0],["2010-06-17",28.6912,29.218,27.6233,27.7799,425400.0],["2010-06-18",27.908,27.908,25.7366,25.8505,250400.0],["2010-06-21",26.0926,27.1676,25.879,27.0679,203200.0],["2010-06-22",27.2388,27.8724,27.0893,27.1391,92800.0],["2010-06-23",27.1035,27.1534,26.5197,26.6764,78500.0],["2010-06-24",26.4628,26.7903,26.1211,26.5981,59300.0],["2010-06-25",27.4666,28.4064,27.1035,28.3138,196400.0],["2010-06-28",28.4349,29.2038,27.908,29.0756,75200.0],["2010-06-29",28.6983,29.04,28.4776,28.8122,69700.0],["2010-06-30",28.8834,29.3177,27.9436,29.1326,93400.0],["2010-07-01",29.0756,29.0827,28.3779,28.919,64400.0],["2010-07-02",29.0756,29.1824,28.62,28.7339,24400.0],["2010-07-06",29.1041,29.1824,28.2213,28.2711,33400.0],["2010-07-07",28.4349,29.2394,28.1145,29.1539,41800.0],["2010-07-08",29.4387,29.6096,28.9831,29.5384,47800.0],["2010-07-09",29.4743,29.6167,28.6769,29.4316,33300.0],["2010-07-12",29.2749,29.3817,28.7979,29.0471,28900.0],["2010-07-13",29.396,30.1791,29.396,30.051,47300.0],["2010-07-14",30.0083,30.7273,29.7306,30.3998,38600.0],["2010-07-15",30.3785,30.3856,29.8659,30.172,33300.0],["2010-07-16",29.9228,29.9584,28.2782,28.4277,76500.0],["2010-07-19",28.442,28.8264,27.9436,28.3138,25500.0],["2010-07-20",27.9365,28.5559,27.4809,28.5274,49300.0],["2010-07-21",28.7339,29.3889,27.7728,27.8511,59600.0],["2010-07-22",28.2355,29.0258,27.9721,28.9546,35200.0],["2010-07-23",28.7766,30.1008,28.7766,29.9371,55100.0],["2010-07-26",30.0794,30.7914,29.9442,30.7843,54700.0],["2010-07-27",30.9338,30.9338,30.051,30.4568,71800.0],["2010-07-28",30.3429,30.471,29.7306,30.0154,31100.0],["2010-07-29",30.2503,30.5422,29.3746,29.4672,78000.0],["2010-07-30",29.9015,32.6851,29.9015,32.0159,193800.0],["2010-08-02",32.2651,32.8631,31.7667,32.6567,76000.0],["2010-08-03",32.436,32.9984,32.1227,32.1725,87700.0],["2010-08-04",31.6386,31.8379,30.8341,31.4392,134800.0],["2010-08-05",31.069,31.5603,30.9694,31.3324,72300.0],["2010-08-06",30.9195,31.2541,30.6134,31.126,25300.0],["2010-08-09",31.3823,31.5888,30.9195,31.0762,47900.0],["2010-08-10",30.8608,31.1479,30.5091,30.7388,66600.0],["2010-08-11",30.3296,30.4947,29.6979,29.9061,44600.0],["2010-08-12",29.3964,29.8199,28.7144,29.7697,90300.0],["2010-08-13",29.6045,29.8989,28.779,29.102,53900.0],["2010-08-16",28.8508,29.5327,28.8221,29.2241,49900.0],["2010-08-17",29.4323,29.7409,29.0662,29.4394,33600.0],["2010-08-18",29.4825,30.2147,29.2528,29.9635,27700.0],["2010-08-19",29.7912,30.1214,29.181,29.2959,28500.0],["2010-08-20",29.0805,30.0783,28.8149,29.8845,48400.0],["2010-08-23",30.1645,30.3655,29.6045,29.6261,23900.0],["2010-08-24",29.2313,29.8773,28.7359,29.5184,34800.0],["2010-08-25",29.2815,30.509,29.1379,30.1573,39300.0],["2010-08-26",30.186,30.3583,29.8773,30.0568,20500.0],["2010-08-27",30.4085,31.0044,29.8055,30.9469,47000.0],["2010-08-30",30.911,31.1623,29.9563,30.0783,35400.0],["2010-08-31",30.107,30.107,28.9226,29.3318,46400.0],["2010-09-01",29.5112,30.2363,29.5112,30.1932,45300.0],["2010-09-02",30.1501,30.4732,30.1429,30.3152,55800.0],["2010-09-03",30.667,31.0044,30.6383,30.8608,39900.0],["2010-09-07",30.8249,30.911,29.7122,29.8773,38700.0],["2010-09-08",29.8486,30.1214,29.662,29.9922,67300.0],["2010-09-09",30.1501,30.1501,29.6045,29.8845,26200.0],["2010-09-10",29.8845,29.9563,29.2169,29.3892,52700.0],["2010-09-13",29.3892,29.6692,28.7718,29.5184,91900.0],["2010-09-14",29.4969,29.8773,29.2743,29.7697,32100.0],["2010-09-15",29.5902,30.2004,29.4107,30.0424,46900.0],["2010-09-16",30.7029,30.7029,29.5112,30.3296,48100.0],["2010-09-17",30.6813,30.6813,29.2528,29.382,169600.0],["2010-09-20",29.5184,30.5521,29.4179,30.4947,70300.0],["2010-09-21",30.2865,30.8034,30.1573,30.3798,32900.0],["2010-09-22",30.2004,30.6383,29.8917,30.4947,40200.0],["2010-09-23",30.2434,30.6742,30.186,30.2004,41600.0],["2010-09-24",30.3942,30.5952,30.1788,30.3224,40900.0],["2010-09-27",30.3081,30.3296,30.0066,30.1142,30000.0],["2010-09-28",29.9778,30.3727,29.9132,30.1286,84600.0],["2010-09-29",30.0927,30.4947,30.0281,30.4229,49500.0],["2010-09-30",30.7244,30.7531,29.9922,30.5593,80300.0],["2010-10-01",30.6096,30.8034,30.3296,30.4229,30000.0],["2010-10-04",30.3798,30.4301,29.6333,29.9994,28000.0],["2010-10-05",30.2937,30.7675,30.1429,30.667,96900.0],["2010-10-06",30.6957,30.7747,30.3224,30.7244,43800.0],["2010-10-07",30.9757,31.0259,30.2722,30.2722,49500.0],["2010-10-08",30.3439,31.471,30.2506,31.2413,38300.0],["2010-10-11",31.0977,31.9089,30.9613,31.5643,29800.0],["2010-10-12",31.3992,32.0812,31.0618,32.0309,37000.0],["2010-10-13",32.1242,32.9569,31.9376,32.8134,49600.0],["2010-10-14",32.8708,33.1292,32.6626,33.0144,54100.0],["2010-10-15",33.4164,33.4164,32.8493,32.957,66200.0],["2010-10-18",33.1149,33.2656,32.7775,32.9857,25000.0],["2010-10-19",32.5262,32.9426,32.0237,32.196,37000.0],["2010-10-20",32.4257,32.6052,31.9878,32.2893,31800.0],["2010-10-21",32.5047,33.1292,32.4042,33.0646,32300.0],["2010-10-22",33.0646,33.682,32.8636,33.2297,33500.0],["2010-10-25",33.4523,33.5815,33.0431,33.1221,30500.0],["2010-10-26",33.0215,33.6317,32.7846,33.1364,31000.0],["2010-10-27",32.878,33.1508,32.1601,32.7918,25900.0],["2010-10-28",33.0144,33.0933,32.4329,32.677,21000.0],["2010-10-29",32.3252,33.4882,32.1386,32.7846,53800.0],["2010-11-01",32.8206,33.2585,32.6913,33.0862,70700.0],["2010-11-02",33.5025,33.7322,33.2656,33.7322,73000.0],["2010-11-03",33.8543,34.3568,33.359,33.7394,75500.0],["2010-11-04",34.3352,34.3568,33.7825,34.2132,59000.0],["2010-11-05",34.2276,34.3855,34.0768,34.1773,17800.0],["2010-11-08",34.1918,35.6674,34.0543,35.6601,257500.0],["2010-11-09",35.7976,35.7976,34.4377,34.7198,102900.0],["2010-11-10",34.7487,35.7108,34.7487,35.4431,136800.0],["2010-11-11",35.2478,35.2623,34.9947,35.0815,62700.0],["2010-11-12",34.7487,34.9151,34.6836,34.8428,67700.0],["2010-11-15",34.9802,35.1032,34.4739,34.6402,22000.0],["2010-11-16",34.3581,34.4088,33.1213,33.3455,29700.0],["2010-11-17",33.4033,33.7288,33.0489,33.5625,31300.0],["2010-11-18",33.8301,33.9531,33.2442,33.4974,60200.0],["2010-11-19",33.5335,33.8518,33.3961,33.548,50900.0],["2010-11-22",33.5842,33.5842,33.0996,33.3744,28400.0],["2010-11-23",33.237,33.237,32.9187,33.0706,38600.0],["2010-11-24",33.4757,33.9024,33.2731,33.7433,63200.0],["2010-11-26",33.642,33.7433,33.548,33.5697,20100.0],["2010-11-29",33.5625,33.7795,33.1574,33.6276,83000.0],["2010-11-30",33.4468,33.8591,33.3889,33.7723,69800.0],["2010-12-01",34.199,34.2135,33.765,34.0833,56100.0],["2010-12-02",34.199,34.199,32.803,33.765,34700.0],["2010-12-03",33.5263,34.5245,33.4974,34.4305,51300.0],["2010-12-06",34.4956,34.4956,34.0327,34.2714,34900.0],["2010-12-07",34.6041,34.8572,34.0977,34.6764,60000.0],["2010-12-08",34.8645,35.0381,34.8283,34.8862,32500.0],["2010-12-09",35.0815,35.0815,34.727,34.7632,23100.0],["2010-12-10",34.9296,35.1393,34.4594,35.0887,30700.0],["2010-12-13",35.3202,35.3636,34.8645,34.8934,14700.0],["2010-12-14",35.0525,35.1972,34.5968,34.9296,83900.0],["2010-12-15",34.7198,35.4214,34.4956,34.973,119100.0],["2010-12-16",34.9368,35.284,34.727,35.161,118900.0],["2010-12-17",35.1032,35.2912,34.7415,35.2912,151400.0],["2010-12-20",35.4431,35.4431,34.8355,34.8572,52900.0],["2010-12-21",35.0381,35.4214,35.0091,35.2623,36700.0],["2010-12-22",35.2262,35.3202,34.6475,34.7488,37100.0],["2010-12-23",34.6619,35.0019,34.0688,34.8789,126100.0],["2010-12-27",34.9513,35.0308,34.633,34.7921,19600.0],["2010-12-28",34.9223,34.9368,34.5028,34.8211,19000.0],["2010-12-29",34.8283,34.8862,34.6547,34.6692,21400.0],["2010-12-30",34.7777,34.7921,34.4666,34.4739,31600.0],["2010-12-31",34.4088,34.4883,33.8446,33.8807,31600.0],["2011-01-03",34.1339,34.1773,33.7216,33.7578,46800.0],["2011-01-04",33.982,33.982,32.6149,32.9694,93400.0],["2011-01-05",32.9477,33.5987,32.9115,33.0562,45200.0],["2011-01-06",33.02,33.02,31.3346,32.1158,103000.0],["2011-01-07",32.1954,32.3762,31.7542,31.9639,74600.0],["2011-01-10",31.9133,32.7234,31.718,32.5932,63800.0],["2011-01-11",32.6004,33.8229,32.6004,33.5986,69100.0],["2011-01-12",33.8301,34.3292,33.7867,33.9386,54500.0],["2011-01-13",33.9965,34.5896,33.9097,34.076,47500.0],["2011-01-14",33.982,35.0959,33.982,34.9513,36500.0],["2011-01-18",34.9513,35.1321,34.3798,34.9006,67900.0],["2011-01-19",34.9006,34.9368,34.2352,34.4739,29500.0],["2011-01-20",34.2279,34.539,34.0399,34.1484,48600.0],["2011-01-21",34.3075,34.4666,33.6348,33.6493,40300.0],["2011-01-24",33.6059,34.0543,33.3166,33.642,79400.0],["2011-01-25",33.425,33.8156,33.331,33.5625,77000.0],["2011-01-26",33.5914,33.7867,33.2876,33.5986,137200.0],["2011-01-27",33.6348,33.8012,33.1357,33.1357,77500.0],["2011-01-28",35.4431,36.9187,34.4594,36.7741,395900.0],["2011-01-31",37.3238,38.0905,37.2515,37.5408,165700.0],["2011-02-01",37.6204,38.3292,37.6204,38.1195,151400.0],["2011-02-02",38.0544,39.0598,37.9676,38.6836,158400.0],["2011-02-03",38.8934,39.6385,38.6113,39.6385,74600.0],["2011-02-04",39.6457,39.7831,39.0164,39.6385,50700.0],["2011-02-07",39.9278,40.7234,39.8193,40.6366,102100.0],["2011-02-08",40.9133,41.1899,40.6221,41.0443,146100.0],["2011-02-09",40.9788,41.0079,40.5347,40.6658,84500.0],["2011-02-10",40.5784,40.6221,40.0688,40.3964,64900.0],["2011-02-11",40.2508,40.3964,39.5155,39.7849,56600.0],["2011-02-14",39.5665,39.8941,39.3845,39.5082,63700.0],["2011-02-15",39.4864,39.6903,39.4209,39.4791,98600.0],["2011-02-16",39.5883,39.8577,39.399,39.7121,42500.0],["2011-02-17",39.7485,39.7485,39.5374,39.5665,52500.0],["2011-02-18",39.5665,39.7339,39.1661,39.2899,94000.0],["2011-02-22",39.1224,39.1224,37.8557,38.0668,75700.0],["2011-02-23",38.1323,38.1323,37.4699,37.4771,92900.0],["2011-02-24",37.6082,38.4235,37.5208,38.2052,103500.0],["2011-02-25",38.2415,39.4427,37.9503,39.4209,52300.0],["2011-02-28",39.4937,39.5228,38.3362,39.319,88500.0],["2011-03-01",39.4427,40.4255,38.4454,39.4718,158900.0],["2011-03-02",39.6393,40.6002,39.4282,40.1489,59500.0],["2011-03-03",40.4183,41.3137,40.2581,41.037,84600.0],["2011-03-04",41.1244,41.6777,41.088,41.6049,54000.0],["2011-03-07",41.685,42.8716,40.1125,40.855,75900.0],["2011-03-08",40.673,42.1145,40.1271,41.685,104400.0],["2011-03-09",41.6486,42.9808,41.503,42.3401,93200.0],["2011-03-10",42.1218,42.7842,41.6777,42.6241,141800.0],["2011-03-11",42.5877,42.9517,41.9034,42.675,94000.0],["2011-03-14",42.362,42.9517,42.0053,42.0854,47700.0],["2011-03-15",41.2045,42.2164,41.0807,41.1608,62400.0],["2011-03-16",41.088,42.5731,41.0443,41.2336,108800.0],["2011-03-17",41.5175,42.6241,41.139,41.5248,43700.0],["2011-03-18",41.8888,42.2237,41.0298,42.2091,64700.0],["2011-03-21",42.231,43.4176,42.231,42.9517,51700.0],["2011-03-22",42.9662,43.1701,42.8716,42.8861,65800.0],["2011-03-23",42.7697,43.8544,42.7697,43.636,57800.0],["2011-03-24",44.0073,44.6624,43.5122,44.0437,75200.0],["2011-03-25",44.2184,44.7644,43.9709,44.1164,73900.0],["2011-03-28",44.2985,45.1284,44.2985,44.495,54800.0],["2011-03-29",44.5023,46.3223,44.495,45.5652,139400.0],["2011-03-30",45.6307,46.1112,45.1357,45.9437,63400.0],["2011-03-31",45.8709,46.8755,45.8636,46.7955,64100.0],["2011-04-01",46.8464,47.4798,46.002,47.2541,93700.0],["2011-04-04",47.6181,48.0476,46.5698,47.1668,69300.0],["2011-04-05",47.1667,47.8802,47.0721,47.7273,57100.0],["2011-04-06",47.8365,47.8802,47.2323,47.2468,56000.0],["2011-04-07",47.225,47.225,46.1767,46.2276,35400.0],["2011-04-08",46.4024,46.9265,45.0556,45.1138,54500.0],["2011-04-11",45.0119,45.3977,44.7717,44.9537,39200.0],["2011-04-12",44.7571,45.092,43.6869,43.818,51900.0],["2011-04-13",43.9126,44.4077,43.6287,44.2402,49800.0],["2011-04-14",43.9709,44.6188,43.9709,44.5824,117900.0],["2011-04-15",44.4368,44.5824,43.403,44.0728,91800.0],["2011-04-18",43.6724,44.4586,43.3157,44.2548,89600.0],["2011-04-19",44.2985,44.6188,43.7452,44.0801,74300.0],["2011-04-20",44.3567,44.9901,44.2257,44.3057,79900.0],["2011-04-21",44.6188,45.172,40.4619,40.7167,363700.0],["2011-04-25",40.9133,42.4202,40.9133,41.9106,441200.0],["2011-04-26",42.2237,44.1019,42.2237,42.9953,310300.0],["2011-04-27",43.3593,43.9417,42.6168,42.6896,112000.0],["2011-04-28",42.7551,43.0318,42.6678,42.8498,309700.0],["2011-04-29",42.9517,42.9517,42.7114,42.7697,96000.0],["2011-05-02",42.9517,43.2574,42.6313,43.0317,244000.0],["2011-05-03",43.0026,43.5777,42.2382,42.8352,52000.0],["2011-05-04",42.7478,43.2283,42.3911,42.5731,93200.0],["2011-05-05",42.3911,43.1409,42.3911,42.9662,132000.0],["2011-05-06",43.0827,43.3521,42.5877,43.1701,88000.0],["2011-05-09",43.2137,43.3448,42.5294,43.0463,47000.0],["2011-05-10",43.2514,45.3023,43.2148,44.8481,113900.0],["2011-05-11",44.9434,45.4707,44.936,45.0093,116500.0],["2011-05-12",44.8188,45.2217,44.6211,44.8994,85000.0],["2011-05-13",44.98,45.0459,43.9326,44.665,83000.0],["2011-05-16",44.6797,44.958,44.2842,44.6064,96700.0],["2011-05-17",44.3794,44.5845,43.9472,44.2549,53300.0],["2011-05-18",44.4233,44.9214,44.3208,44.7969,41800.0],["2011-05-19",44.9873,44.9873,44.4966,44.7676,59600.0],["2011-05-20",44.5698,45.0532,44.5698,44.8115,55900.0],["2011-05-23",44.2256,44.9507,44.2256,44.7017,58800.0],["2011-05-24",44.665,45.1851,44.2256,44.8921,86600.0],["2011-05-25",44.8701,45.9249,44.5478,45.7417,49700.0],["2011-05-26",45.5586,46.7379,45.3828,46.2545,79500.0],["2011-05-27",46.3497,46.3497,45.1265,45.273,42000.0],["2011-05-31",45.4121,45.9835,45.3023,45.9615,61200.0],["2011-06-01",46.064,46.5548,44.438,44.5625,48000.0],["2011-06-02",44.8335,45.2803,43.4711,43.6249,75900.0],["2011-06-03",43.2587,43.6469,42.9291,43.1415,51000.0],["2011-06-06",43.0536,43.1269,41.369,41.7718,142500.0],["2011-06-07",42.0941,42.0941,41.6546,41.8671,108900.0],["2011-06-08",41.8158,42.3065,41.4056,41.9403,82200.0],["2011-06-09",42.0868,42.2186,41.8817,41.911,41100.0],["2011-06-10",41.7718,41.9037,39.8089,39.992,116100.0],["2011-06-13",40.0139,40.49,39.1789,39.2375,73800.0],["2011-06-14",39.5818,41.098,37.8532,40.783,79800.0],["2011-06-15",40.7684,42.6874,40.7684,41.2664,124000.0],["2011-06-16",41.3543,41.8817,41.1712,41.8451,88700.0],["2011-06-17",42.0062,42.5263,41.8524,42.1014,93500.0],["2011-06-20",41.7865,42.6361,41.7792,42.431,41000.0],["2011-06-21",42.6727,44.1303,42.453,43.9399,82600.0],["2011-06-22",43.7788,44.6797,43.31,43.5297,105000.0],["2011-06-23",43.31,44.2109,42.995,43.5883,90400.0],["2011-06-24",43.7861,43.7861,43.0317,43.1781,185800.0],["2011-06-27",43.3759,45.0605,43.3759,44.8042,76300.0],["2011-06-28",44.8628,45.8662,44.8628,45.5952,54700.0],["2011-06-29",45.7637,45.7637,44.8262,45.4048,57800.0],["2011-06-30",45.6465,46.8404,45.6465,46.4962,81000.0],["2011-07-01",46.6573,47.4191,45.8516,47.2213,67200.0],["2011-07-05",47.4484,48.027,46.9137,47.7194,55000.0],["2011-07-06",47.778,49.4333,47.2579,48.7961,55800.0],["2011-07-07",48.9499,49.0085,47.3238,48.6276,68600.0],["2011-07-08",48.3053,49.0012,48.1515,48.591,35800.0],["2011-07-11",48.3346,48.4079,47.2945,47.7267,42500.0],["2011-07-12",47.4557,48.0416,46.9869,47.3165,34200.0],["2011-07-13",47.6388,48.2907,47.4337,47.7047,24800.0],["2011-07-14",47.8878,48.2174,47.5289,47.9831,122400.0],["2011-07-15",48.4372,49.0598,47.4776,48.254,75100.0],["2011-07-18",48.276,48.276,46.7745,47.2872,38500.0],["2011-07-19",47.5875,48.9352,46.6426,48.9352,39600.0],["2011-07-20",48.9279,49.404,48.2394,48.3493,77600.0],["2011-07-21",48.342,50.0193,48.0929,50.0119,60000.0],["2011-07-22",50.0412,50.8103,49.719,49.7556,101500.0],["2011-07-25",49.3894,49.7629,48.6276,49.6311,59300.0],["2011-07-26",46.8844,48.0563,44.5039,44.687,255600.0],["2011-07-27",44.7309,45.5073,44.0864,44.7676,93400.0],["2011-07-28",44.9067,45.7857,44.0498,45.771,109700.0],["2011-07-29",50.4075,57.9078,50.1877,53.7987,417500.0],["2011-08-01",55.542,56.897,52.9344,53.85,133800.0],["2011-08-02",54.2016,55.6592,52.6488,52.7367,153700.0],["2011-08-03",52.9564,54.1503,51.5208,53.8134,79300.0],["2011-08-04",53.3373,54.0038,50.1511,50.4075,121000.0],["2011-08-05",50.6858,50.8689,46.6939,46.9649,209400.0],["2011-08-08",46.0201,46.4742,42.7021,43.0317,263700.0],["2011-08-09",43.5991,46.3701,41.8451,46.0164,261400.0],["2011-08-10",45.1394,47.3429,43.9602,46.2227,182200.0],["2011-08-11",46.3996,48.2052,45.3015,47.6451,73400.0],["2011-08-12",47.9546,49.1485,47.3282,47.6746,65800.0],["2011-08-15",47.7704,49.9076,47.7704,49.7307,62400.0],["2011-08-16",49.1559,49.6128,47.4977,49.2885,92600.0],["2011-08-17",49.5538,50.5266,48.9348,49.6054,70200.0],["2011-08-18",49.1559,49.1559,47.0481,47.5419,136200.0],["2011-08-19",46.7828,48.0725,45.7805,46.3775,107200.0],["2011-08-22",47.3282,47.8809,46.1933,46.4807,80600.0],["2011-08-23",46.5912,48.1462,46.4659,48.0873,190900.0],["2011-08-24",47.6451,48.5073,47.0629,47.7998,171400.0],["2011-08-25",48.2936,48.5958,46.0164,46.6354,111400.0],["2011-08-26",46.2448,48.5663,45.5595,48.5663,56800.0],["2011-08-29",48.9422,50.7551,48.8316,50.6298,71700.0],["2011-08-30",50.4972,52.229,50.0697,52.1185,162900.0],["2011-08-31",52.3617,52.8776,51.6911,52.1922,67300.0],["2011-09-01",52.3912,52.3912,49.6939,50.0107,94200.0],["2011-09-02",49.2148,50.6519,48.92,49.0085,56600.0],["2011-09-06",47.6598,49.2664,47.4756,49.2148,124000.0],["2011-09-07",49.6644,50.5561,49.0306,50.4824,76000.0],["2011-09-08",50.3424,51.2489,50.0255,50.7182,143400.0],["2011-09-09",50.2982,50.5561,47.5345,48.102,116300.0],["2011-09-12",47.4019,49.3106,47.2397,49.2443,61500.0],["2011-09-13",49.5096,51.5363,49.1264,51.2415,66900.0],["2011-09-14",51.5879,52.767,50.4824,52.2364,74800.0],["2011-09-15",52.5901,53.1355,51.691,52.3617,75300.0],["2011-09-16",52.8112,52.8481,51.4405,52.8407,78000.0],["2011-09-19",51.9637,53.5556,51.6321,52.7228,37700.0],["2011-09-20",52.9144,53.6293,51.411,51.5068,70000.0],["2011-09-21",52.0153,52.3027,50.6666,50.8951,106300.0],["2011-09-22",49.7749,51.1973,48.6253,50.9688,100800.0],["2011-09-23",51.2857,51.2857,49.0306,50.932,114400.0],["2011-09-26",51.1678,52.5607,50.0255,52.4501,43400.0],["2011-09-27",53.0618,54.6242,52.4944,53.0987,71200.0],["2011-09-28",53.0102,53.7546,49.7012,49.7823,87800.0],["2011-09-29",50.6003,50.8583,48.64,50.3719,63500.0],["2011-09-30",49.657,50.9246,48.6621,48.7505,85800.0],["2011-10-03",48.5147,50.4972,46.8565,46.9007,77200.0],["2011-10-04",46.7386,48.8242,45.7732,48.7579,108300.0],["2011-10-05",49.2001,51.3005,49.2001,51.0351,107300.0],["2011-10-06",51.131,51.9564,49.2369,50.3866,117300.0],["2011-10-07",50.4235,50.7477,47.9325,48.161,145100.0],["2011-10-10",48.92,49.716,48.242,49.4433,71700.0],["2011-10-11",49.0011,51.4331,49.0011,51.0278,68300.0],["2011-10-12",51.4773,51.7279,50.1729,50.6593,75400.0],["2011-10-13",50.4308,52.3027,50.4235,51.9269,49400.0],["2011-10-14",52.3912,53.4303,51.6689,53.1502,70700.0],["2011-10-17",52.6859,53.3271,51.3962,51.6394,103500.0],["2011-10-18",52.0964,53.7103,51.1162,52.6638,87800.0],["2011-10-19",52.767,53.2534,51.5805,51.691,58700.0],["2011-10-20",51.6026,52.7449,50.7772,52.1701,46300.0],["2011-10-21",53.1134,53.7251,52.0669,52.9218,67400.0],["2011-10-24",53.2166,54.9927,52.9807,54.0567,49700.0],["2011-10-25",53.9314,54.8674,51.7058,52.0301,67400.0],["2011-10-26",52.8334,54.1599,50.453,52.1553,62500.0],["2011-10-27",53.7325,54.8379,49.8265,52.5828,265800.0],["2011-10-28",42.7958,43.1864,37.2907,37.5928,1007500.0],["2011-10-31",37.6739,39.1331,37.0622,37.637,351900.0],["2011-11-01",36.8485,38.6688,36.5168,38.1824,262000.0],["2011-11-02",38.7425,39.0594,38.1013,38.5877,192400.0],["2011-11-03",38.9636,38.9636,36.8485,37.696,255700.0],["2011-11-04",37.6002,38.6909,36.6495,38.3887,91500.0],["2011-11-07",38.0718,38.5877,37.4307,38.573,100000.0],["2011-11-08",38.5878,38.9737,37.6306,38.6695,156800.0],["2011-11-09",37.9125,38.8401,37.1037,37.3263,108900.0],["2011-11-10",37.8309,38.0239,37.2892,37.4599,60500.0],["2011-11-11",37.7196,38.5062,37.4005,38.432,54100.0],["2011-11-14",38.0981,38.38,37.779,37.9942,98800.0],["2011-11-15",37.7122,38.5285,37.3337,37.3857,112500.0],["2011-11-16",37.1037,37.4005,36.3171,36.4581,110200.0],["2011-11-17",36.562,37.1185,35.8199,36.6288,182000.0],["2011-11-18",36.4803,36.6288,33.0816,33.653,373500.0],["2011-11-21",33.0965,33.5343,31.6049,32.9852,354000.0],["2011-11-22",32.9332,34.2912,32.4138,32.5102,190300.0],["2011-11-23",32.3544,33.1781,31.9092,32.5102,193100.0],["2011-11-25",32.347,32.6512,31.7979,31.9611,61000.0],["2011-11-28",32.7922,32.9407,31.4713,32.1318,346300.0],["2011-11-29",32.1318,32.5102,31.0187,31.3897,320400.0],["2011-11-30",32.2134,33.8089,31.6123,33.6901,372300.0],["2011-12-01",33.4972,34.8255,33.3933,34.4396,127700.0],["2011-12-02",34.6474,35.1075,34.1057,34.3061,75300.0],["2011-12-05",35.0927,35.9386,34.4619,35.5156,105900.0],["2011-12-06",35.4785,35.4785,34.4545,34.8626,94800.0],["2011-12-07",34.8033,34.8033,33.7495,34.41,92000.0],["2011-12-08",34.2467,34.5064,33.7495,33.846,92900.0],["2011-12-09",33.935,35.5082,33.4898,35.2114,113000.0],["2011-12-12",34.8032,35.3821,34.4248,34.7958,107200.0],["2011-12-13",34.9517,35.6863,34.6697,34.7439,113100.0],["2011-12-14",34.3877,34.3877,33.8386,33.9276,76400.0],["2011-12-15",34.2986,34.4396,33.9425,34.2986,142200.0],["2011-12-16",34.6103,34.8255,34.3654,34.7513,184700.0],["2011-12-19",34.8775,35.0481,34.2912,34.3951,127700.0],["2011-12-20",35.0704,36.3542,34.9814,36.3171,135000.0],["2011-12-21",36.3393,36.3393,35.2782,35.946,110700.0],["2011-12-22",35.8941,36.2577,35.3227,35.8867,61300.0],["2011-12-23",35.9535,36.9627,35.7086,36.3987,102800.0],["2011-12-27",36.2429,37.4228,35.8421,37.2521,54100.0],["2011-12-28",37.3041,37.9571,37.074,37.3486,113800.0],["2011-12-29",37.3115,37.7641,37.0888,37.7122,74800.0],["2011-12-30",37.638,38.6991,37.638,37.9274,177000.0],["2012-01-03",38.7659,39.1295,37.9942,38.8921,233900.0],["2012-01-04",38.8105,39.0034,37.9942,38.8847,142600.0],["2012-01-05",38.8327,39.701,38.4617,39.2334,98900.0],["2012-01-06",39.3151,40.6063,38.9886,40.3317,170000.0],["2012-01-09",40.4875,40.4949,39.1592,39.2186,103600.0],["2012-01-10",39.6416,39.7529,39.1666,39.3299,47200.0],["2012-01-11",39.0553,39.6045,38.9144,39.0999,68000.0],["2012-01-12",39.0405,39.5303,38.8847,39.0405,49100.0],["2012-01-13",38.8847,39.3447,38.714,38.9514,96200.0],["2012-01-17",39.1073,39.367,38.8846,39.0256,106700.0],["2012-01-18",38.9737,38.9737,37.8829,38.2019,124500.0],["2012-01-19",38.2094,38.8327,38.061,38.4394,104700.0],["2012-01-20",38.4988,38.9143,37.7938,38.5804,104800.0],["2012-01-23",38.5804,38.7808,37.5341,37.9126,62500.0],["2012-01-24",37.868,38.3875,37.8383,37.9719,177900.0],["2012-01-25",38.1055,38.4913,37.5638,38.2539,115200.0],["2012-01-26",38.7511,39.7529,37.9496,39.5599,157500.0],["2012-01-27",40.072,44.2499,39.7009,42.7286,344700.0],["2012-01-30",42.2685,43.1961,42.2092,42.5134,140000.0],["2012-01-31",42.8325,43.1145,42.1053,42.4837,122000.0],["2012-02-01",42.6321,44.0272,42.595,43.9827,155300.0],["2012-02-02",43.9753,45.0587,43.53,44.4947,149200.0],["2012-02-03",44.888,45.8898,44.888,45.4075,73500.0],["2012-02-06",45.2665,46.2906,44.6283,45.8305,64800.0],["2012-02-07",45.8678,46.8323,45.8305,46.0622,84200.0],["2012-02-08",46.1744,47.4678,46.1744,47.3183,157000.0],["2012-02-09",47.2958,47.6398,46.0697,46.2342,45400.0],["2012-02-10",46.0249,46.137,45.0978,45.1725,52400.0],["2012-02-13",45.6062,46.1819,44.8511,45.8454,63400.0],["2012-02-14",45.509,46.122,45.038,45.4267,49700.0],["2012-02-15",45.5464,45.7781,44.6193,44.9781,56100.0],["2012-02-16",44.8959,46.4361,44.5146,46.3613,43300.0],["2012-02-17",46.5034,46.5034,45.3595,45.7856,52800.0],["2012-02-21",45.7931,46.3688,45.2697,45.5688,47600.0],["2012-02-22",45.6211,45.7557,45.1202,45.666,40500.0],["2012-02-23",45.5987,46.6304,45.4567,46.2492,58600.0],["2012-02-24",46.2716,46.6005,46.0473,46.3239,45400.0],["2012-02-27",46.2342,47.8491,45.7632,47.2659,85200.0],["2012-02-28",47.2061,47.2061,45.7856,46.0847,113400.0],["2012-02-29",46.0921,46.0921,44.9034,45.4866,102400.0],["2012-03-01",45.509,45.8529,44.7015,44.7389,107400.0],["2012-03-02",44.8585,45.4791,44.3651,45.1426,120900.0],["2012-03-05",45.0753,45.6809,44.7763,45.4118,75600.0],["2012-03-06",44.9333,45.3221,43.9539,44.238,96300.0],["2012-03-07",44.2754,45.4193,43.9987,45.0006,74400.0],["2012-03-08",45.0903,45.9576,45.0155,45.7482,93700.0],["2012-03-09",45.4193,46.7949,45.4193,46.466,43300.0],["2012-03-12",46.5557,46.5557,45.8604,46.1669,96800.0],["2012-03-13",46.4959,46.5033,44.7464,45.3221,100900.0],["2012-03-14",45.195,45.4791,44.9408,45.1501,135700.0],["2012-03-15",46.3837,46.3837,45.0305,45.8006,72100.0],["2012-03-16",45.8379,46.2267,43.8268,44.1707,153100.0],["2012-03-19",44.2529,44.4548,43.6772,43.7146,106500.0],["2012-03-20",43.5651,43.767,42.6231,43.0717,135000.0],["2012-03-21",42.8324,44.2829,42.4063,43.7969,168700.0],["2012-03-22",43.3707,43.9389,43.0343,43.0941,120300.0],["2012-03-23",43.2137,43.2287,42.3016,42.4063,110200.0],["2012-03-26",42.952,43.1838,42.4212,42.7726,192700.0],["2012-03-27",42.8773,43.5876,42.4287,42.7951,106100.0],["2012-03-28",42.9521,43.4231,41.6885,42.6007,154400.0],["2012-03-29",42.2867,42.967,42.0997,42.3988,71900.0],["2012-03-30",42.7577,43.0717,42.2493,42.2567,77300.0],["2012-04-02",42.3464,42.7651,41.9203,42.7576,88200.0],["2012-04-03",42.6455,43.0418,41.8754,42.0773,52300.0],["2012-04-04",41.696,41.868,40.6194,41.3446,201600.0],["2012-04-05",41.3895,42.0922,41.2773,41.9128,137700.0],["2012-04-09",41.2474,42.1147,41.0904,41.8455,75500.0],["2012-04-10",41.9203,42.1222,41.0082,41.0306,112400.0],["2012-04-11",41.5913,41.8605,41.1054,41.7409,74800.0],["2012-04-12",41.8231,42.3539,41.7483,41.8605,48000.0],["2012-04-13",41.5465,42.2642,40.8736,40.9783,69200.0],["2012-04-16",41.2699,41.3297,40.5671,40.9484,48100.0],["2012-04-17",41.1353,42.795,41.1353,41.9726,132700.0],["2012-04-18",41.8082,42.025,41.2998,41.8381,46900.0],["2012-04-19",41.681,42.1446,40.9932,41.2624,57500.0],["2012-04-20",42.1894,42.496,41.3147,41.7334,71900.0],["2012-04-23",41.1951,41.5465,40.7091,41.1054,81900.0],["2012-04-24",41.0306,41.2549,40.6568,40.7839,87600.0],["2012-04-25",41.4194,41.524,40.9409,41.068,65000.0],["2012-04-26",41.1428,42.5932,41.0829,41.7857,169300.0],["2012-04-27",41.4941,46.279,41.4941,44.6567,257400.0],["2012-04-30",44.4398,45.1053,43.0941,44.552,159000.0],["2012-05-01",44.5221,45.5538,44.1558,44.2978,65000.0],["2012-05-02",44.0137,45.0978,43.7146,45.0006,66200.0],["2012-05-03",43.7146,44.0735,43.2287,43.8941,113700.0],["2012-05-04",43.5427,43.5427,42.4063,42.9969,82500.0],["2012-05-07",42.6754,43.4754,42.4212,42.9072,106000.0],["2012-05-08",42.357,43.0956,41.5355,41.6033,148200.0],["2012-05-09",41.5958,42.8318,41.5958,42.0329,235000.0],["2012-05-10",42.2515,42.4776,41.8746,42.1761,129000.0],["2012-05-11",41.9425,43.1258,41.9425,43.0956,67500.0],["2012-05-14",42.7414,43.186,42.3645,42.4776,63700.0],["2012-05-15",42.4927,43.3895,42.1535,43.0353,69000.0],["2012-05-16",43.1484,43.5554,42.9599,43.0127,40500.0],["2012-05-17",42.9599,44.2412,42.0178,42.1535,78900.0],["2012-05-18",42.0405,42.7715,41.3094,41.3847,69200.0],["2012-05-21",41.5279,42.3721,41.4827,41.9199,68800.0],["2012-05-22",41.8294,42.6962,41.8294,42.3796,46000.0],["2012-05-23",42.2063,42.5906,41.7239,42.4625,59000.0],["2012-05-24",42.7263,43.1333,41.445,41.9274,108400.0],["2012-05-25",41.9575,43.1258,41.7767,42.6811,54800.0],["2012-05-29",42.7489,42.7489,41.5656,42.0857,82800.0],["2012-05-30",41.6636,41.8671,40.9778,41.0456,109100.0],["2012-05-31",41.2189,41.3395,40.3522,41.0004,78100.0],["2012-06-01",40.3748,40.7818,38.9202,39.7568,110200.0],["2012-06-04",39.7945,40.1562,39.3046,39.802,48300.0],["2012-06-05",39.4855,40.5708,39.2895,40.4125,86100.0],["2012-06-06",40.5708,41.5506,40.3974,41.0154,60000.0],["2012-06-07",41.3395,41.3998,40.8948,41.1511,61300.0],["2012-06-08",40.9627,41.95,40.7667,41.6938,59700.0],["2012-06-11",41.9802,42.2967,40.3899,40.518,76800.0],["2012-06-12",40.5632,41.7993,40.2467,41.5053,50400.0],["2012-06-13",41.3169,41.7314,40.7818,41.121,83800.0],["2012-06-14",41.2792,41.9802,41.234,41.6485,46400.0],["2012-06-15",41.4903,42.146,41.3395,41.9877,96600.0],["2012-06-18",41.7164,42.161,41.543,41.8671,54300.0],["2012-06-19",41.9274,43.2539,41.9274,43.0805,96500.0],["2012-06-20",42.9147,43.3745,42.3344,42.3645,54700.0],["2012-06-21",42.2439,42.7489,40.2467,40.4879,55300.0],["2012-06-22",40.7818,40.9551,40.1864,40.2768,76800.0],["2012-06-25",39.8698,40.9928,39.7719,40.7215,95100.0],["2012-06-26",40.7215,40.8421,40.1562,40.6461,45700.0],["2012-06-27",40.7441,41.038,40.2994,40.8496,93100.0],["2012-06-28",40.4276,41.7767,39.6739,41.7767,47700.0],["2012-06-29",42.5303,43.5554,42.3419,43.1258,70400.0],["2012-07-02",43.2614,43.9322,42.2816,43.9096,51200.0],["2012-07-03",43.789,44.5954,43.5629,44.5954,34300.0],["2012-07-05",44.3241,44.3844,42.7791,42.8921,123400.0],["2012-07-06",42.4248,43.1559,41.4526,41.8219,60500.0],["2012-07-09",41.9274,41.9274,40.4577,40.8195,104400.0],["2012-07-10",40.9325,41.528,40.7064,40.9325,68200.0],["2012-07-11",40.9928,41.0682,40.1261,40.5557,60900.0],["2012-07-12",40.2768,40.6763,39.9527,40.3145,37700.0],["2012-07-13",40.3221,40.7366,40.0281,40.1035,65600.0],["2012-07-16",39.9829,39.9829,39.0031,39.1162,62200.0],["2012-07-17",39.1991,39.5458,38.581,39.184,52400.0],["2012-07-18",39.0182,39.3649,38.8147,39.0785,95800.0],["2012-07-19",39.0709,39.1915,38.2193,38.5434,68000.0],["2012-07-20",38.3851,38.5358,37.948,38.0233,59100.0],["2012-07-23",37.6239,37.6766,36.5235,36.9305,52800.0],["2012-07-24",36.9606,36.9682,35.8678,36.3878,101300.0],["2012-07-25",36.4406,37.0737,36.3125,36.7119,70100.0],["2012-07-26",36.9983,37.4279,34.692,36.7797,276000.0],["2012-07-27",34.6694,38.5886,34.6619,38.0836,157600.0],["2012-07-30",38.3926,38.5509,37.6239,38.1364,115000.0],["2012-07-31",37.8876,38.1967,37.2018,37.3073,74500.0],["2012-08-01",37.5711,37.8349,36.5386,36.5386,82700.0],["2012-08-02",36.5009,37.2169,36.5009,36.9003,47500.0],["2012-08-03",37.6163,38.2343,36.9606,37.0586,50200.0],["2012-08-06",37.247,37.85,37.1943,37.6314,38800.0],["2012-08-07",38.0041,38.1791,37.4412,37.4869,56700.0],["2012-08-08",37.3956,38.3084,37.1065,37.8444,31800.0],["2012-08-09",37.9053,38.1411,35.9503,36.2622,146600.0],["2012-08-10",36.285,36.8555,35.9198,36.5588,84400.0],["2012-08-13",36.5893,36.5893,35.6764,35.9351,74700.0],["2012-08-14",36.1937,36.9924,35.9351,36.2622,107300.0],["2012-08-15",36.2317,36.7262,36.2317,36.4219,49100.0],["2012-08-16",36.5132,36.5132,35.7677,36.0568,49100.0],["2012-08-17",36.0416,36.4143,35.5928,35.7373,79500.0],["2012-08-20",35.7753,35.9427,34.9918,35.4254,118900.0],["2012-08-21",35.5623,35.5623,34.4289,34.543,157200.0],["2012-08-22",34.6115,34.8321,34.1931,34.581,90200.0],["2012-08-23",34.4213,35.8742,34.2615,35.5928,167900.0],["2012-08-24",35.9351,38.8181,35.7981,38.4834,250200.0],["2012-08-27",38.7725,39.3125,37.7455,38.0346,162500.0],["2012-08-28",37.9433,38.491,37.0,37.8977,92500.0],["2012-08-29",38.316,38.8485,37.9509,38.6507,125400.0],["2012-08-30",38.5671,38.9398,38.4073,38.6431,78500.0],["2012-08-31",38.9626,38.9626,38.0422,38.4529,164600.0],["2012-09-04",38.0954,39.3354,38.0574,39.2213,107300.0],["2012-09-05",39.0919,40.2786,39.0919,39.9363,96000.0],["2012-09-06",40.0276,40.5372,39.7157,40.1341,68000.0],["2012-09-07",40.6285,40.8111,40.0276,40.2254,56100.0],["2012-09-10",40.4916,40.5068,39.9667,40.2025,53700.0],["2012-09-11",40.2025,40.5981,39.3354,40.058,76400.0],["2012-09-12",40.0884,40.5601,39.9363,40.5448,40400.0],["2012-09-13",40.5677,41.7468,40.3243,41.4957,126500.0],["2012-09-14",41.6631,42.226,41.2675,41.4653,48400.0],["2012-09-17",41.4044,41.5185,41.0241,41.3208,46300.0],["2012-09-18",41.3816,41.6098,40.9404,41.3436,55900.0],["2012-09-19",41.4044,41.7239,41.2979,41.6479,51700.0],["2012-09-20",41.3664,41.6631,41.2219,41.5718,80000.0],["2012-09-21",42.1727,42.2868,41.7163,41.9065,163600.0],["2012-09-24",41.7772,42.2868,40.948,42.0282,61500.0],["2012-09-25",42.3933,42.4694,41.3284,41.9826,92900.0],["2012-09-26",42.0358,42.0738,41.412,41.6783,43600.0],["2012-09-27",41.9369,42.4694,41.3816,42.2716,38900.0],["2012-09-28",42.0662,42.4846,41.6707,42.2564,76900.0],["2012-10-01",42.4922,42.6215,41.6555,42.2108,39400.0],["2012-10-02",42.4238,42.5607,41.2067,41.3968,65400.0],["2012-10-03",41.5794,42.1043,41.2599,42.051,48300.0],["2012-10-04",41.838,41.838,41.2295,41.6403,55400.0],["2012-10-05",41.6098,41.6402,40.6742,40.9556,90400.0],["2012-10-08",40.7426,41.3131,40.7274,41.1686,37000.0],["2012-10-09",41.0849,41.2295,40.5753,40.9937,56800.0],["2012-10-10",41.0241,41.2599,40.6361,40.7046,147800.0],["2012-10-11",41.0165,41.0165,40.2102,40.7426,144300.0],["2012-10-12",40.8872,41.0317,40.6894,40.8796,46200.0],["2012-10-15",40.8872,41.161,40.659,40.8948,69500.0],["2012-10-16",41.0469,41.1002,40.697,41.0165,49200.0],["2012-10-17",41.0013,41.2066,40.6894,40.91,34700.0],["2012-10-18",40.9328,41.2903,40.5829,41.0773,56300.0],["2012-10-19",40.9176,40.9176,40.3775,40.697,139400.0],["2012-10-22",40.697,40.7655,40.3471,40.522,90000.0],["2012-10-23",40.2938,40.2938,39.1071,39.8754,53600.0],["2012-10-24",40.0884,40.522,39.5559,40.4688,92200.0],["2012-10-25",40.1569,40.697,39.3506,40.1949,110500.0],["2012-10-26",40.0884,40.0884,37.3119,38.0878,234700.0],["2012-10-31",37.9965,37.9965,36.3915,37.1293,128100.0],["2012-11-01",37.5401,38.8637,36.7414,38.4149,198300.0],["2012-11-02",38.4606,39.1756,38.316,38.5671,123500.0],["2012-11-05",38.4986,39.0159,38.0878,38.4225,105500.0],["2012-11-06",38.4993,38.8985,38.1692,38.5607,61800.0],["2012-11-07",38.3841,38.3918,37.8621,37.985,61000.0],["2012-11-08",37.9466,37.9696,35.8968,36.6415,75500.0],["2012-11-09",36.3958,38.2076,36.3958,37.9696,55400.0],["2012-11-12",37.8775,38.4379,37.5934,38.1231,33200.0],["2012-11-13",37.9082,38.4609,37.7163,38.1692,55100.0],["2012-11-14",38.3611,38.3611,37.6318,37.6779,36600.0],["2012-11-15",37.7316,37.9696,37.3478,37.8544,38300.0],["2012-11-16",37.7163,38.9446,37.7009,38.7066,54000.0],["2012-11-19",39.006,39.6201,38.7987,39.3591,69000.0],["2012-11-20",39.2747,39.4512,38.7296,39.4512,55000.0],["2012-11-21",39.5664,39.5741,39.0137,39.4052,59400.0],["2012-11-23",39.6048,39.6048,38.8371,39.4359,26500.0],["2012-11-26",39.2516,39.6355,38.9829,39.2363,43100.0],["2012-11-27",39.1893,40.1211,39.1893,39.753,85900.0],["2012-11-28",39.7061,40.1915,39.3694,39.847,68100.0],["2012-11-29",40.1915,40.2542,39.7844,40.0193,49100.0],["2012-11-30",40.0193,40.0193,39.1658,39.2049,63100.0],["2012-12-03",39.8627,40.6535,39.0092,39.5025,121100.0],["2012-12-04",39.432,39.894,38.8604,39.0483,228500.0],["2012-12-05",39.1032,39.7061,39.0014,39.5651,147200.0],["2012-12-06",39.4242,39.753,38.97,39.4007,84800.0],["2012-12-07",39.5416,39.5416,38.8369,39.1815,59700.0],["2012-12-10",39.2598,39.894,38.79,39.753,121600.0],["2012-12-11",39.9958,40.3246,39.5573,40.2229,76700.0],["2012-12-12",40.3325,40.4812,39.0875,39.7687,49300.0],["2012-12-13",39.6904,41.9298,39.5886,39.894,142200.0],["2012-12-14",39.9018,40.5204,39.3302,40.1054,97400.0],["2012-12-17",40.4029,40.4029,39.5025,39.6904,61300.0],["2012-12-18",39.6356,40.63,39.5964,40.309,87700.0],["2012-12-19",40.2464,40.8884,39.7922,40.6457,57400.0],["2012-12-20",40.5674,41.0215,40.2307,40.5361,76500.0],["2012-12-21",40.262,40.4734,39.7765,40.4734,189600.0],["2012-12-24",40.3873,40.4421,39.4164,40.2072,38000.0],["2012-12-26",40.2463,41.0215,39.2128,39.4164,38300.0],["2012-12-27",39.3537,39.7531,39.0014,39.2598,25800.0],["2012-12-28",39.1815,39.6513,38.5629,38.8683,33200.0],["2012-12-31",38.7899,40.536,38.4846,39.4164,57400.0],["2013-01-02",40.1132,41.2486,40.1132,40.9197,56200.0],["2013-01-03",40.8571,41.734,39.3067,39.9253,85300.0],["2013-01-04",40.1132,40.4812,39.7452,40.262,39100.0],["2013-01-07",40.2228,40.951,39.6669,40.9197,46500.0],["2013-01-08",40.9041,40.9902,40.3638,40.6457,37400.0],["2013-01-09",40.8414,40.8414,40.0349,40.3403,70000.0],["2013-01-10",40.3481,40.4734,40.0506,40.2698,59500.0],["2013-01-11",40.3325,40.5595,40.0741,40.0741,51100.0],["2013-01-14",40.1602,40.309,39.847,40.1211,99100.0],["2013-01-15",39.8862,40.1289,39.6904,39.8705,113100.0],["2013-01-16",39.7139,40.1054,39.6904,39.8,57700.0],["2013-01-17",40.0271,40.4656,39.6982,39.9958,86800.0],["2013-01-18",40.0663,40.3403,39.9645,40.1524,94000.0],["2013-01-22",40.168,40.4577,40.0349,40.3873,79200.0],["2013-01-23",40.4812,40.6065,40.2542,40.3638,72800.0],["2013-01-24",40.4891,41.4052,40.1602,41.2016,113700.0],["2013-01-25",41.507,42.6736,41.4208,42.4466,171000.0],["2013-01-28",42.5327,42.6658,41.6558,41.922,101900.0],["2013-01-29",42.2822,42.5249,41.8437,42.1647,146100.0],["2013-01-30",42.2352,42.4701,40.9902,41.1624,87000.0],["2013-01-31",41.2329,41.4835,40.4029,41.1938,92500.0],["2013-02-01",38.2888,39.6669,37.0047,37.5841,498600.0],["2013-02-04",36.1043,37.2083,36.0808,36.809,324300.0],["2013-02-05",37.0385,37.7193,37.0069,37.3552,195600.0],["2013-02-06",37.276,38.313,37.1098,38.0438,109600.0],["2013-02-07",38.4871,38.97,38.3446,38.7879,420600.0],["2013-02-08",38.7879,38.9067,38.6059,38.7246,205800.0],["2013-02-11",38.9225,40.102,38.2655,39.9437,185700.0],["2013-02-12",40.0307,40.9648,39.6903,40.5215,109800.0],["2013-02-13",40.4344,40.7986,39.8724,40.2049,70400.0],["2013-02-14",40.2286,40.6244,40.1732,40.5215,52400.0],["2013-02-15",40.7669,40.7669,40.0861,40.4265,66700.0],["2013-02-19",40.7352,41.6614,40.6244,40.664,156800.0],["2013-02-20",40.6244,41.2814,40.5848,40.5928,114200.0],["2013-02-21",40.4899,40.6482,39.9674,40.5374,73800.0],["2013-02-22",40.7353,40.9252,40.3632,40.8223,68500.0],["2013-02-25",41.0281,41.1785,40.3949,40.8382,136600.0],["2013-02-26",40.8698,41.2814,40.4107,40.8302,153500.0],["2013-02-27",40.9173,41.7802,40.9173,41.3844,86000.0],["2013-02-28",41.4398,41.7089,41.0994,41.2735,76100.0],["2013-03-01",41.1627,42.073,41.1627,41.978,66700.0],["2013-03-04",41.9622,42.1839,41.1627,41.416,76700.0],["2013-03-05",41.6298,42.2472,41.2498,41.5981,73700.0],["2013-03-06",41.606,41.7643,41.1944,41.3606,43900.0],["2013-03-07",41.4398,41.5427,41.1944,41.416,35300.0],["2013-03-08",41.7089,41.9385,41.321,41.7722,121100.0],["2013-03-11",41.796,42.2314,41.5031,42.0572,137800.0],["2013-03-12",42.2393,42.833,42.0176,42.4292,77600.0],["2013-03-13",42.3659,42.7696,42.0414,42.3184,88200.0],["2013-03-14",42.4609,42.4847,42.0414,42.1522,60300.0],["2013-03-15",42.1522,43.1259,42.1522,42.3184,146200.0],["2013-03-18",42.0809,42.2947,41.5427,41.701,83500.0],["2013-03-19",41.9068,42.358,41.606,41.7406,65800.0],["2013-03-20",41.796,42.073,41.5743,41.8831,74300.0],["2013-03-21",41.6218,41.9939,41.5902,41.6139,37900.0],["2013-03-22",41.4002,42.0651,41.321,41.7564,67500.0],["2013-03-25",41.6772,41.9464,41.416,41.511,40300.0],["2013-03-26",41.5189,42.3818,41.3448,42.0572,59800.0],["2013-03-27",41.8831,42.0889,41.321,41.8039,152900.0],["2013-03-28",41.9226,43.1417,41.7801,42.833,87200.0],["2013-04-01",42.92,42.9279,41.6377,41.9464,115200.0],["2013-04-02",42.1126,42.1522,41.2656,41.4477,84000.0],["2013-04-03",41.606,41.9622,40.9806,41.3448,82400.0],["2013-04-04",41.4635,42.4213,41.2419,42.0651,76500.0],["2013-04-05",41.6931,42.0572,41.3289,41.8672,49400.0],["2013-04-08",41.978,42.0889,40.7748,41.701,44200.0],["2013-04-09",41.8831,42.263,41.2973,41.9701,38100.0],["2013-04-10",42.1047,43.5375,41.8989,43.2367,90100.0],["2013-04-11",43.3317,43.6641,42.8805,43.3475,95900.0],["2013-04-12",43.1496,43.8541,43.1496,43.6166,67600.0],["2013-04-15",43.6958,43.6958,42.5163,42.6113,124700.0],["2013-04-16",42.8567,43.3317,42.6746,43.2446,89200.0],["2013-04-17",43.0546,43.4108,42.2709,42.5955,122500.0],["2013-04-18",42.7855,43.2525,42.1759,42.3501,71800.0],["2013-04-19",42.4372,43.4979,42.2155,43.4108,56100.0],["2013-04-22",43.6087,44.3132,42.5876,42.7775,59900.0],["2013-04-23",42.9042,44.5745,42.9042,43.5771,38500.0],["2013-04-24",43.4583,43.6879,43.1971,43.3317,69700.0],["2013-04-25",43.5375,43.8462,43.2208,43.4187,127500.0],["2013-04-26",42.928,42.928,40.6798,41.6377,286900.0],["2013-04-29",41.8514,42.5717,41.7564,41.986,106000.0],["2013-04-30",41.7722,42.4767,41.1785,41.5268,100100.0],["2013-05-01",41.2656,41.4002,40.2524,40.3474,133400.0],["2013-05-02",40.3869,40.6323,40.1732,40.3632,154300.0],["2013-05-03",40.6086,40.8144,40.3236,40.3711,138700.0],["2013-05-06",40.3553,40.4503,39.5874,39.817,136900.0],["2013-05-07",39.881,40.2248,39.5851,39.945,106200.0],["2013-05-08",39.761,40.0729,39.761,40.0409,106100.0],["2013-05-09",40.0409,40.0489,39.4571,39.4891,90100.0],["2013-05-10",39.6011,39.921,39.4491,39.5851,142000.0],["2013-05-13",39.4651,39.6491,38.8014,39.1692,148300.0],["2013-05-14",39.1053,39.5211,38.8494,39.3452,133300.0],["2013-05-15",39.1772,40.0489,39.1613,40.0489,160700.0],["2013-05-16",39.865,40.9286,39.865,40.8566,82000.0],["2013-05-17",41.1445,41.2485,40.8966,41.2485,216100.0],["2013-05-20",41.2245,41.4244,40.9526,40.9686,64300.0],["2013-05-21",40.7606,41.6323,40.7606,41.4564,59800.0],["2013-05-22",41.4244,42.0002,40.8326,41.1205,111700.0],["2013-05-23",40.8726,41.4324,40.6167,41.2085,53700.0],["2013-05-24",41.1125,41.6483,40.6727,41.6003,71400.0],["2013-05-28",41.9042,42.0882,41.2885,41.6323,82600.0],["2013-05-29",41.3044,41.5364,40.4568,40.8326,33800.0],["2013-05-30",40.7766,41.1605,40.1369,40.3688,42700.0],["2013-05-31",40.0569,40.5047,39.953,40.0489,82500.0],["2013-06-03",40.1449,40.5127,39.6811,40.3048,107100.0],["2013-06-04",40.3128,40.5687,39.2092,40.1049,112400.0],["2013-06-05",39.921,40.0649,39.5291,39.873,48600.0],["2013-06-06",39.945,40.4328,39.5851,40.1689,41300.0],["2013-06-07",40.4648,40.5048,39.873,40.3048,54100.0],["2013-06-10",40.3048,40.4967,40.0649,40.4168,47500.0],["2013-06-11",40.1369,40.4488,39.9609,40.2648,76300.0],["2013-06-12",40.3848,40.4648,39.913,39.9689,36600.0],["2013-06-13",40.0249,40.9206,39.6491,40.8406,82200.0],["2013-06-14",40.7286,41.0005,40.4248,40.7526,81600.0],["2013-06-17",40.8486,41.3764,40.5927,40.7846,88700.0],["2013-06-18",40.7846,41.0006,40.5127,40.7287,104800.0],["2013-06-19",40.7207,40.7207,40.1289,40.2249,48300.0],["2013-06-20",39.769,40.0329,38.8494,39.0893,67200.0],["2013-06-21",39.2092,39.6251,38.8734,39.5691,166200.0],["2013-06-24",39.2572,39.961,38.9293,39.5611,87700.0],["2013-06-25",39.9849,39.9849,38.7054,38.8494,76500.0],["2013-06-26",39.2092,39.4411,38.4015,38.4175,55000.0],["2013-06-27",38.7214,39.0653,38.6734,38.9453,52700.0],["2013-06-28",38.9773,39.825,38.9773,39.2972,125400.0],["2013-07-01",39.4411,39.833,38.4495,38.6494,80200.0],["2013-07-02",38.5855,38.6654,37.7698,38.5295,179200.0],["2013-07-03",38.5295,38.9373,38.4495,38.8174,59000.0],["2013-07-05",39.3452,39.809,38.8094,39.6251,33800.0],["2013-07-08",39.865,39.9769,39.3532,39.9769,59000.0],["2013-07-09",40.0249,40.5207,39.6731,40.4408,97600.0],["2013-07-10",40.4888,41.3444,40.4888,41.2165,76500.0],["2013-07-11",41.5603,41.9442,41.1925,41.3844,57900.0],["2013-07-12",41.4644,41.9842,41.2964,41.8722,72600.0],["2013-07-15",41.9842,43.5116,41.9842,43.1837,58000.0],["2013-07-16",43.3757,43.3757,42.7759,43.0638,52100.0],["2013-07-17",43.3757,43.3757,42.7599,42.7839,29100.0],["2013-07-18",43.0558,43.0558,40.9766,41.2405,138100.0],["2013-07-19",41.0725,42.0002,40.9606,41.9042,83500.0],["2013-07-22",41.8163,42.624,41.5204,42.0242,48500.0],["2013-07-23",42.2481,42.392,41.4724,41.6003,58900.0],["2013-07-24",41.5923,42.2881,40.8246,41.0325,118500.0],["2013-07-25",41.1125,41.9922,40.7687,41.5444,77600.0],["2013-07-26",42.0242,42.9998,41.5843,42.616,107400.0],["2013-07-29",43.5596,44.0954,42.496,42.7199,140100.0],["2013-07-30",42.8479,43.4876,42.7759,43.1278,44800.0],["2013-07-31",43.0238,44.7112,43.0238,44.5752,111800.0],["2013-08-01",44.6872,46.0147,44.2713,45.7907,109900.0],["2013-08-02",45.7108,46.2786,45.4149,46.1106,85900.0],["2013-08-05",46.0387,46.3506,45.6308,45.8867,46200.0],["2013-08-06",45.9513,46.3708,45.6124,45.7092,47900.0],["2013-08-07",45.5801,46.0239,45.0879,45.2574,49600.0],["2013-08-08",45.4187,45.9109,44.9427,45.8222,54900.0],["2013-08-09",45.6527,46.1369,45.0314,45.7173,25800.0],["2013-08-12",45.7011,46.1288,45.1847,45.9513,58500.0],["2013-08-13",46.1126,46.3789,45.1202,46.2579,60000.0],["2013-08-14",46.2579,46.4354,45.5559,45.9271,91100.0],["2013-08-15",45.5398,46.1368,45.1847,45.2977,54700.0],["2013-08-16",45.0556,45.9109,44.9265,45.3622,56800.0],["2013-08-19",45.3865,45.6931,44.8862,44.9669,17700.0],["2013-08-20",45.0637,46.2014,44.7813,45.685,30000.0],["2013-08-21",45.5801,45.9513,45.1605,45.1767,31400.0],["2013-08-22",45.3945,45.9997,44.4989,45.9351,26900.0],["2013-08-23",45.9835,46.4677,45.2493,45.9916,24500.0],["2013-08-26",46.1046,47.1696,45.3542,45.8948,53100.0],["2013-08-27",45.5962,45.9351,43.8695,44.0874,49800.0],["2013-08-28",43.9986,44.3053,43.6598,43.8857,37200.0],["2013-08-29",43.9422,44.628,43.8534,44.5312,49400.0],["2013-08-30",44.3617,44.8297,43.9664,44.3456,51700.0],["2013-09-03",44.8217,45.6608,44.0309,44.6441,58900.0],["2013-09-04",44.5554,45.1444,44.4989,45.0395,46800.0],["2013-09-05",45.0637,45.5075,44.8297,45.1363,55800.0],["2013-09-06",45.3058,46.6129,44.8539,46.4757,104200.0],["2013-09-09",46.5322,47.0486,45.9997,46.3386,63600.0],["2013-09-10",46.5968,47.2584,46.0884,47.0405,75100.0],["2013-09-11",46.8711,47.3068,45.9916,46.7178,86100.0],["2013-09-12",46.7581,46.8792,46.0239,46.1046,62700.0],["2013-09-13",46.3305,46.4192,45.3703,46.1207,28900.0],["2013-09-16",46.7743,46.9599,46.1933,46.4112,51000.0],["2013-09-17",46.4596,46.9357,46.0481,46.7017,50800.0],["2013-09-18",46.7662,47.3875,46.04,47.1616,54800.0],["2013-09-19",47.3068,47.4279,46.8308,47.1212,43700.0],["2013-09-20",47.3633,47.565,47.0809,47.5489,67600.0],["2013-09-23",47.5731,48.033,47.0002,47.7506,58100.0],["2013-09-24",47.9765,47.9765,46.5806,46.629,45800.0],["2013-09-25",46.8066,46.8066,46.0158,46.4273,36600.0],["2013-09-26",46.6532,47.1374,46.3305,47.1132,22600.0],["2013-09-27",46.7662,47.1858,46.3305,46.9114,30400.0],["2013-09-30",46.4596,47.4198,46.274,47.2019,33100.0],["2013-10-01",47.4117,47.7425,46.5726,47.7345,44700.0],["2013-10-02",47.4762,48.033,47.2503,47.8232,35700.0],["2013-10-03",47.7425,47.7425,47.0002,47.3633,28500.0],["2013-10-04",47.2584,48.3073,47.2423,48.0491,53600.0],["2013-10-07",47.7506,47.7506,46.8388,46.9679,30200.0],["2013-10-08",47.1132,47.1132,45.9755,46.2175,54600.0],["2013-10-09",46.3466,46.5241,45.5882,45.919,41400.0],["2013-10-10",46.4515,47.21,46.04,47.0809,31700.0],["2013-10-11",46.8469,47.9927,46.8469,47.9927,57200.0],["2013-10-14",47.6538,48.2024,47.4359,48.0975,35700.0],["2013-10-15",47.9765,48.033,46.9356,47.1696,70500.0],["2013-10-16",46.6371,47.4278,46.3628,47.3552,85000.0],["2013-10-17",47.4036,48.0975,46.9679,47.5892,52400.0],["2013-10-18",47.9765,48.8318,47.4763,48.8076,57100.0],["2013-10-21",49.2191,49.7597,46.4919,49.2191,113500.0],["2013-10-22",49.2756,49.9372,48.4929,48.7027,43300.0],["2013-10-23",48.3396,48.8318,48.1137,48.4284,81400.0],["2013-10-24",48.6301,49.4127,48.2993,49.1223,31200.0],["2013-10-25",49.3159,49.6225,47.7667,48.8076,40200.0],["2013-10-28",48.6785,49.6951,48.3315,49.1626,29300.0],["2013-10-29",49.4208,49.8242,48.6624,48.7995,47500.0],["2013-10-30",48.5897,49.4208,47.0567,47.4278,70300.0],["2013-10-31",46.4919,47.2987,45.3138,46.0239,152500.0],["2013-11-01",44.6684,49.4208,44.6684,48.8883,153400.0],["2013-11-04",48.4364,48.9851,47.6296,48.7511,67800.0],["2013-11-05",48.4122,50.026,47.92,49.8323,43200.0],["2013-11-06",50.0032,50.3205,49.5557,49.6045,50700.0],["2013-11-07",49.5557,49.9543,48.2295,48.319,73300.0],["2013-11-08",48.2133,49.9869,48.0261,49.6126,62400.0],["2013-11-11",49.5231,49.9462,48.7014,49.2709,78200.0],["2013-11-12",49.2465,50.0357,48.9048,49.6859,27000.0],["2013-11-13",48.8153,49.6615,48.3191,49.6615,79700.0],["2013-11-14",49.4906,49.694,47.6031,48.3923,105500.0],["2013-11-15",48.1807,49.2221,47.359,48.6282,90600.0],["2013-11-18",48.7421,48.7421,47.0824,47.2939,111000.0],["2013-11-19",47.2207,48.4004,46.4397,47.9773,82400.0],["2013-11-20",47.9692,48.2539,46.9359,47.839,55000.0],["2013-11-21",47.7821,49.6859,47.6356,49.5801,51600.0],["2013-11-22",49.5557,51.1259,49.1652,50.6459,88300.0],["2013-11-25",50.6784,50.711,50.0683,50.0764,49100.0],["2013-11-26",49.8323,49.8811,48.4167,49.1408,112300.0],["2013-11-27",49.1408,49.7672,48.9048,49.7184,59500.0],["2013-11-29",50.0194,50.1822,47.6844,50.052,23900.0],["2013-12-02",49.9625,49.9625,47.8227,48.5387,89200.0],["2013-12-03",48.5875,49.271,48.018,48.8804,197300.0],["2013-12-04",48.8397,49.3116,47.7821,48.8804,67600.0],["2013-12-05",48.8885,49.8811,48.4899,49.3523,41600.0],["2013-12-06",49.8486,51.1503,49.751,50.4995,92200.0],["2013-12-09",50.6866,50.8981,49.816,50.6947,57000.0],["2013-12-10",50.5483,50.6052,49.336,49.7428,120600.0],["2013-12-11",49.9299,50.3042,48.5957,48.8316,90200.0],["2013-12-12",48.7258,49.2547,48.0587,48.8072,78500.0],["2013-12-13",49.0431,49.9544,48.498,49.7428,66200.0],["2013-12-16",49.8567,51.0039,49.2303,50.654,104100.0],["2013-12-17",50.654,51.0039,49.7428,50.5564,81400.0],["2013-12-18",50.5076,50.9957,49.4092,50.6459,80700.0],["2013-12-19",50.6052,50.6784,49.336,49.6208,85000.0],["2013-12-20",49.8649,50.833,49.3767,50.3774,152300.0],["2013-12-23",50.4506,50.8249,49.5069,50.2391,75500.0],["2013-12-24",50.1496,51.0202,50.1496,50.6459,20200.0],["2013-12-26",50.89,50.89,50.1415,50.7761,42600.0],["2013-12-27",50.9469,50.9469,50.4181,50.6296,37000.0],["2013-12-30",50.5239,51.0852,50.1008,50.475,49300.0],["2013-12-31",50.41,50.7842,50.0113,50.2879,44700.0],["2014-01-02",49.9055,50.3205,48.4085,49.3035,100800.0],["2014-01-03",49.3523,50.2066,48.6038,49.873,118500.0],["2014-01-06",50.2554,50.4913,48.3679,48.8072,87000.0],["2014-01-07",49.1164,51.0527,48.6852,50.9225,171600.0],["2014-01-08",50.8981,51.1666,50.2228,50.7842,70200.0],["2014-01-09",50.9632,51.4269,50.1578,50.8818,100500.0],["2014-01-10",50.8981,51.6873,49.5313,50.8086,82800.0],["2014-01-13",50.4018,51.1991,48.9943,49.4987,82200.0],["2014-01-14",49.5069,50.6866,49.1977,50.6052,51700.0],["2014-01-15",50.8412,51.37,50.2472,51.3049,50700.0],["2014-01-16",50.9876,51.5327,50.1821,50.353,124100.0],["2014-01-17",50.4344,50.7923,50.2472,50.7273,60600.0],["2014-01-21",50.8086,50.8249,48.9943,49.214,113300.0],["2014-01-22",49.1001,49.3767,48.734,48.7909,103600.0],["2014-01-23",48.5306,48.9211,48.0099,48.2784,203600.0],["2014-01-24",48.1807,48.2214,47.0173,47.9611,131800.0],["2014-01-27",48.0587,48.3272,47.1231,47.3671,80600.0],["2014-01-28",47.66,48.197,47.359,47.7495,81700.0],["2014-01-29",47.3427,48.1726,46.0491,46.4396,75000.0],["2014-01-30",46.7244,47.6438,46.0735,46.2444,132000.0],["2014-01-31",51.012,56.5444,50.9307,54.364,888600.0],["2014-02-03",54.4209,55.3077,51.4188,51.7442,281000.0],["2014-02-04",52.1673,53.5911,51.4676,52.688,145100.0],["2014-02-05",52.4765,53.2982,51.3212,52.0778,84300.0],["2014-02-06",52.6148,52.8751,51.4188,51.7768,85200.0],["2014-02-07",51.9151,52.7368,51.3456,52.0697,93700.0],["2014-02-10",51.8419,53.526,51.3456,53.2738,104900.0],["2014-02-11",53.5775,54.6608,53.3477,54.4392,111500.0],["2014-02-12",54.349,55.26,53.7909,54.5788,199100.0],["2014-02-13",54.1192,56.368,54.1192,56.2284,156300.0],["2014-02-14",57.4513,57.755,56.1382,57.3693,224400.0],["2014-02-18",57.4349,58.2228,56.5895,57.041,191000.0],["2014-02-19",56.6552,57.5662,55.8755,56.7947,150600.0],["2014-02-20",56.8768,57.8535,55.9904,57.6319,101500.0],["2014-02-21",57.9684,58.3295,57.6319,58.2721,130100.0],["2014-02-24",58.2721,58.6988,57.3282,57.6729,104600.0],["2014-02-25",57.8535,58.2885,56.171,56.803,134600.0],["2014-02-26",56.9917,58.2557,56.5075,56.9096,128900.0],["2014-02-27",57.1312,57.4924,56.647,56.9917,226500.0],["2014-02-28",56.9178,57.6729,55.6949,56.1628,137900.0],["2014-03-03",55.8591,56.1628,54.8414,55.301,138800.0],["2014-03-04",55.933,58.7973,55.933,58.2228,248500.0],["2014-03-05",58.1736,59.0025,56.2038,56.2941,132700.0],["2014-03-06",56.3187,57.0328,55.9002,56.0151,51000.0],["2014-03-07",56.4829,56.5649,54.3408,55.8017,100800.0],["2014-03-10",55.5144,56.2448,55.3831,55.933,91500.0],["2014-03-11",55.7278,55.7606,54.4474,55.0876,130200.0],["2014-03-12",54.6034,56.5075,53.7826,56.3515,125000.0],["2014-03-13",56.4829,56.5075,54.0042,54.9071,177500.0],["2014-03-14",54.4639,55.7606,53.9222,54.7511,139700.0],["2014-03-17",54.9891,55.4569,54.1766,54.5541,89900.0],["2014-03-18",54.5459,56.3762,54.2012,55.7196,129700.0],["2014-03-19",55.8017,55.9986,54.6773,55.022,167200.0],["2014-03-20",54.8168,55.6621,54.6198,54.9153,84400.0],["2014-03-21",55.3585,55.6129,53.4215,53.676,163900.0],["2014-03-24",53.676,53.7006,52.174,52.4202,147100.0],["2014-03-25",52.6172,53.3723,52.4449,52.5105,90700.0],["2014-03-26",52.9537,53.1835,51.9688,52.3874,124300.0],["2014-03-27",52.3546,53.1917,51.8047,52.65,100600.0],["2014-03-28",52.6665,53.6595,51.9032,52.0509,74500.0],["2014-03-31",52.2725,54.1438,52.0099,53.0194,112700.0],["2014-04-01",52.9701,54.0289,52.7321,53.3969,142600.0],["2014-04-02",53.4954,53.4954,52.4859,52.9373,76800.0],["2014-04-03",52.8552,53.5364,52.4284,52.9619,87200.0],["2014-04-04",53.4544,53.4626,50.9511,51.0742,175500.0],["2014-04-07",50.8855,52.1658,49.5559,49.6544,114400.0],["2014-04-08",49.6872,50.8773,49.1291,50.5325,174900.0],["2014-04-09",50.7295,51.8129,50.6967,51.7062,63200.0],["2014-04-10",51.6077,52.0673,50.0893,50.6885,121600.0],["2014-04-11",50.1796,51.1481,49.8185,50.8444,179500.0],["2014-04-14",51.4764,52.6008,50.7049,51.3122,136200.0],["2014-04-15",50.9757,52.0017,49.4492,50.9183,121600.0],["2014-04-16",51.4928,52.1166,50.2781,50.9347,59200.0],["2014-04-17",50.9593,51.501,50.3027,50.9675,82000.0],["2014-04-21",51.1809,52.2807,50.5818,51.2138,96900.0],["2014-04-22",51.222,52.0591,50.9922,51.6077,81400.0],["2014-04-23",51.501,51.8293,50.7049,51.1727,115000.0],["2014-04-24",51.46,51.4846,49.3425,49.7939,120800.0],["2014-04-25",49.6954,49.6954,49.1701,49.3917,185300.0],["2014-04-28",49.7282,50.9757,48.5956,49.8185,115800.0],["2014-04-29",49.9991,50.8198,49.1701,50.2617,122400.0],["2014-04-30",50.2617,52.8224,49.5969,51.8129,186100.0],["2014-05-01",51.9032,52.7649,50.4833,52.7649,187000.0],["2014-05-02",52.1084,52.1084,48.9978,50.3109,285300.0],["2014-05-05",50.0729,52.0509,49.3425,51.6159,220700.0],["2014-05-06",51.5338,51.977,50.352,50.5982,168400.0],["2014-05-07",50.8116,51.0496,49.3917,50.9101,146200.0],["2014-05-08",50.7541,51.8293,50.3684,50.4997,69400.0],["2014-05-09",50.393,51.6816,50.393,51.6159,111800.0],["2014-05-12",52.1001,54.3736,52.0673,54.0535,110500.0],["2014-05-13",53.9127,54.0204,52.0086,52.141,122400.0],["2014-05-14",52.0748,52.0748,50.9323,50.9986,80900.0],["2014-05-15",50.8909,51.4456,49.8809,51.3214,130000.0],["2014-05-16",51.3877,52.0003,50.9158,51.9837,76900.0],["2014-05-19",51.487,52.4308,51.487,51.8265,149100.0],["2014-05-20",51.992,51.992,50.9157,51.4208,189300.0],["2014-05-21",51.9175,52.6129,51.5781,52.0996,85600.0],["2014-05-22",52.3977,54.0038,52.0003,53.6064,99400.0],["2014-05-23",53.6809,54.7903,53.6313,54.3764,102600.0],["2014-05-27",54.7324,54.9642,54.07,54.5254,123200.0],["2014-05-28",54.5668,54.691,53.8217,53.8879,68500.0],["2014-05-29",54.1777,54.277,53.2918,53.5485,92700.0],["2014-05-30",53.7058,53.7058,52.4722,52.6378,77100.0],["2014-06-02",52.6378,53.118,51.3131,52.7868,78000.0],["2014-06-03",52.7289,53.0766,52.199,52.5964,124900.0],["2014-06-04",52.348,53.5071,51.9837,53.0352,88500.0],["2014-06-05",53.1097,55.3616,52.9193,55.1794,119000.0],["2014-06-06",55.3202,55.8169,53.8631,54.0866,127300.0],["2014-06-09",54.1032,55.2208,53.6478,54.6992,98100.0],["2014-06-10",54.7324,55.0553,53.416,54.5088,85800.0],["2014-06-11",54.4343,54.8648,54.2025,54.3929,75400.0],["2014-06-12",53.2753,53.2753,50.3693,50.8661,216900.0],["2014-06-13",50.9572,51.7851,50.4687,50.9986,129400.0],["2014-06-16",51.1641,52.0748,50.6757,51.992,92000.0],["2014-06-17",52.0417,53.0186,51.6112,52.4473,85900.0],["2014-06-18",52.3397,52.6047,51.4622,52.3729,62700.0],["2014-06-19",52.4722,52.8696,52.1245,52.3149,47200.0],["2014-06-20",52.3149,52.348,51.2469,51.3214,106200.0],["2014-06-23",51.4208,51.7023,50.5846,50.6674,101900.0],["2014-06-24",50.6757,51.8678,50.5846,51.487,152600.0],["2014-06-25",51.1972,51.9672,51.1972,51.5698,56900.0],["2014-06-26",51.7354,51.9506,51.0399,51.545,42400.0],["2014-06-27",51.6857,52.853,51.6195,52.8365,90700.0],["2014-06-30",52.5301,52.8779,52.2404,52.6543,65900.0],["2014-07-01",52.762,54.0618,52.7289,53.6478,60900.0],["2014-07-02",53.4408,54.6413,53.1594,54.2273,67000.0],["2014-07-03",54.4012,54.7738,54.1446,54.7738,38000.0],["2014-07-07",54.542,54.7241,53.7389,54.1611,69900.0],["2014-07-08",54.1942,54.1942,52.6957,53.1014,48100.0],["2014-07-09",53.1676,53.2339,52.5798,52.8116,52000.0],["2014-07-10",51.7933,53.1097,51.0482,52.762,56200.0],["2014-07-11",52.6543,53.7223,52.3563,53.4077,43400.0],["2014-07-14",54.1197,54.1197,53.1925,53.4657,29100.0],["2014-07-15",53.6478,53.8879,52.6626,52.8944,45100.0],["2014-07-16",52.9524,53.2587,52.1576,53.0269,47500.0],["2014-07-17",52.8779,54.0535,52.8779,53.1097,61500.0],["2014-07-18",52.9772,54.0369,52.8779,53.921,70000.0],["2014-07-21",53.6313,53.7058,52.497,53.2421,48800.0],["2014-07-22",53.5485,54.335,53.3167,53.6644,36900.0],["2014-07-23",53.6147,54.186,53.0517,53.3663,61500.0],["2014-07-24",53.5236,55.0056,53.1676,53.6064,143100.0],["2014-07-25",53.3001,54.3184,52.7868,53.8879,83200.0],["2014-07-28",54.1694,54.4095,53.1511,54.128,67200.0],["2014-07-29",54.4592,55.0552,54.277,54.484,64600.0],["2014-07-30",55.138,55.2291,54.4923,54.9228,34700.0],["2014-07-31",54.5088,54.7241,53.8962,54.4923,84700.0],["2014-08-01",53.3249,53.3249,50.7336,51.4125,245600.0],["2014-08-04",51.785,52.2818,51.2552,52.1245,81000.0],["2014-08-05",52.0334,52.0334,51.3297,51.785,77400.0],["2014-08-06",51.5615,51.9341,51.5615,51.785,81500.0],["2014-08-07",52.0003,52.853,51.5781,52.2735,166600.0],["2014-08-08",52.3149,53.3415,51.545,53.0103,92600.0],["2014-08-11",53.1263,54.0204,52.4557,52.5798,153700.0],["2014-08-12",52.4629,52.7887,51.4938,51.9449,119000.0],["2014-08-13",52.2457,52.8221,51.5189,51.6692,93900.0],["2014-08-14",51.6776,51.8948,51.2933,51.6024,39300.0],["2014-08-15",52.1538,52.1538,50.341,51.6692,133100.0],["2014-08-18",52.1788,52.513,51.8113,51.9867,55700.0],["2014-08-19",52.1454,52.2039,51.3936,51.427,77500.0],["2014-08-20",51.3351,51.3351,50.5248,51.1179,57400.0],["2014-08-21",51.2181,51.3434,50.5415,51.0093,57300.0],["2014-08-22",51.1764,51.1764,50.5665,50.6584,38200.0],["2014-08-25",51.0511,51.31,50.5832,50.9174,41100.0],["2014-08-26",51.1513,51.4353,50.6334,51.31,67400.0],["2014-08-27",51.4687,51.7194,51.2683,51.3852,46800.0],["2014-08-28",51.3017,51.3435,50.9425,51.1847,35600.0],["2014-08-29",51.2515,51.3852,50.742,51.3267,54700.0],["2014-09-02",51.452,52.229,51.1513,52.0535,75600.0],["2014-09-03",52.3626,52.371,51.6358,51.9115,63100.0],["2014-09-04",52.0452,52.3042,51.5774,52.1371,45900.0],["2014-09-05",52.0118,52.3543,51.6191,52.0619,40800.0],["2014-09-08",52.0953,52.2123,50.5498,52.0034,39300.0],["2014-09-09",52.0619,52.1788,51.1597,51.9533,55200.0],["2014-09-10",51.8865,52.1705,51.285,51.4938,31700.0],["2014-09-11",51.3602,51.9783,51.1597,51.5356,45400.0],["2014-09-12",51.3852,51.3852,50.6417,51.2265,104800.0],["2014-09-15",51.4019,51.5022,50.3326,50.483,39900.0],["2014-09-16",50.4579,50.9926,50.2073,50.5498,46000.0],["2014-09-17",50.4078,50.6668,50.1822,50.2658,57300.0],["2014-09-18",50.2908,50.3827,49.138,49.3803,114300.0],["2014-09-19",49.3803,49.4805,48.336,48.595,195400.0],["2014-09-22",48.453,48.5282,47.8014,48.4279,80300.0],["2014-09-23",48.4112,48.9542,48.0102,48.7119,45300.0],["2014-09-24",48.7203,49.1714,48.2608,48.8456,36500.0],["2014-09-25",48.8456,48.9375,48.1439,48.4613,42200.0],["2014-09-26",48.5031,48.879,48.1522,48.6702,49600.0],["2014-09-29",48.1105,49.0628,48.1105,48.737,41900.0],["2014-09-30",48.5699,48.7788,47.9267,48.0269,100900.0],["2014-10-01",47.8933,48.4864,47.7262,47.793,81500.0],["2014-10-02",47.8849,49.021,47.8097,48.879,93700.0],["2014-10-03",49.2717,50.0235,48.9876,49.9149,71400.0],["2014-10-06",50.2073,51.1095,49.8648,50.7253,99400.0],["2014-10-07",50.3326,50.3326,48.2775,50.0319,122700.0],["2014-10-08",49.9985,51.6358,49.8899,51.5356,139200.0],["2014-10-09",51.6525,51.6525,50.5582,50.5832,107200.0],["2014-10-10",50.366,51.4771,49.823,49.8815,138000.0],["2014-10-13",50.0653,51.2265,49.5724,50.7336,55400.0],["2014-10-14",51.1764,51.7361,50.2407,51.1597,74900.0],["2014-10-15",50.4329,51.4855,50.0068,51.1095,73800.0],["2014-10-16",50.6166,51.4019,50.1405,50.3493,86500.0],["2014-10-17",51.1012,51.1012,49.9316,49.9567,75600.0],["2014-10-20",49.8731,51.1764,49.5223,50.1238,85500.0],["2014-10-21",50.3827,51.4855,50.0904,51.4103,57500.0],["2014-10-22",51.4437,52.0702,50.7252,51.2682,51300.0],["2014-10-23",51.8447,52.6216,51.2098,52.1955,32800.0],["2014-10-24",52.3459,52.6717,51.8447,52.5214,52800.0],["2014-10-27",52.3877,52.9307,52.2457,52.3877,38300.0],["2014-10-28",52.772,53.6157,51.7779,53.5489,66500.0],["2014-10-29",53.8246,54.1838,52.5631,53.3735,51300.0],["2014-10-30",53.457,54.1671,52.63,54.1337,81500.0],["2014-10-31",53.1312,53.1312,51.4938,52.6132,197100.0],["2014-11-03",52.7302,53.0393,51.8029,52.371,113700.0],["2014-11-04",52.3626,52.7386,51.9783,52.6216,48900.0],["2014-11-05",52.8054,52.8555,51.5272,51.6275,64100.0],["2014-11-06",51.8363,52.8889,51.8363,52.7553,52700.0],["2014-11-07",52.6634,52.6634,51.0594,51.6609,104200.0],["2014-11-10",51.9138,52.3186,51.3658,52.2258,41400.0],["2014-11-11",52.2511,52.2511,51.5007,52.0572,81900.0],["2014-11-12",51.9982,52.9678,51.8211,52.8582,87900.0],["2014-11-13",52.9088,53.1533,52.1668,52.6052,84800.0],["2014-11-14",52.7907,52.8245,51.5766,51.8717,122800.0],["2014-11-17",51.7789,52.268,51.2815,51.5513,78100.0],["2014-11-18",51.8295,52.3692,51.0032,51.1719,51900.0],["2014-11-19",50.9611,51.2056,50.3371,50.4214,48100.0],["2014-11-20",49.5867,51.0622,48.9037,49.3422,96800.0],["2014-11-21",50.0167,50.3371,49.0639,49.5361,83000.0],["2014-11-24",49.7216,49.9661,49.1314,49.7132,56100.0],["2014-11-25",49.8312,50.0083,49.2832,49.6036,49800.0],["2014-11-26",49.7891,50.2612,48.9375,49.3675,56600.0],["2014-11-28",49.6373,50.2781,49.4687,49.5277,49300.0],["2014-12-01",49.3253,49.8144,48.9122,48.929,70800.0],["2014-12-02",48.929,49.7132,48.9122,49.5108,155100.0],["2014-12-03",49.4518,50.9948,49.2241,50.4552,151000.0],["2014-12-04",50.2022,50.4383,49.6457,50.1348,99600.0],["2014-12-05",50.0757,50.8936,50.0757,50.472,47000.0],["2014-12-08",50.3708,51.0538,49.671,49.7469,64700.0],["2014-12-09",49.5445,50.8852,49.1145,50.8262,61500.0],["2014-12-10",50.5395,51.3574,49.6963,49.9493,74000.0],["2014-12-11",50.2359,51.0538,49.7469,50.1769,57200.0],["2014-12-12",49.6879,50.472,49.3337,49.5361,51300.0],["2014-12-15",49.8987,50.6744,49.2157,50.0757,64300.0],["2014-12-16",50.1432,51.3152,49.6626,50.1853,119000.0],["2014-12-17",50.1854,51.2225,49.9746,51.1128,64000.0],["2014-12-18",51.7789,51.9307,50.413,51.3742,54600.0],["2014-12-19",51.2477,51.6693,50.9611,51.2393,131600.0],["2014-12-22",51.4332,51.467,51.0117,51.2815,55400.0],["2014-12-23",51.5007,51.8042,50.9189,51.6019,85600.0],["2014-12-24",51.8885,51.9391,51.3826,51.526,26100.0],["2014-12-26",51.8717,52.2511,51.4585,51.8211,33400.0],["2014-12-29",51.9813,52.2595,51.7789,52.0656,46300.0],["2014-12-30",52.0909,52.3692,51.6609,51.9223,44200.0],["2014-12-31",52.0319,52.5125,50.9695,51.2224,58000.0],["2015-01-02",51.4332,51.6356,50.6069,50.8599,68900.0],["2015-01-05",50.8262,51.526,50.5142,51.0032,68200.0],["2015-01-06",51.096,51.4248,49.8228,50.8009,77900.0],["2015-01-07",51.1381,51.6187,50.2275,51.1044,65600.0],["2015-01-08",51.4332,52.2343,51.1972,51.8801,74800.0],["2015-01-09",52.0825,52.1078,51.3489,51.7199,114400.0],["2015-01-12",51.8042,52.4366,51.1213,52.3017,87600.0],["2015-01-13",52.5884,53.1027,51.7452,52.5968,103100.0],["2015-01-14",51.9897,52.5884,51.8548,52.3186,59000.0],["2015-01-15",50.5479,50.843,48.7014,48.8869,249000.0],["2015-01-16",48.6508,49.494,48.6086,49.2073,135500.0],["2015-01-20",49.3422,50.3034,48.7604,49.7047,102400.0],["2015-01-21",49.9408,50.4973,49.4602,49.7469,77900.0],["2015-01-22",50.101,50.4973,49.3506,50.0167,85600.0],["2015-01-23",50.0504,50.5985,49.4855,49.9746,76700.0],["2015-01-26",50.2275,50.2697,49.5361,49.7553,94000.0],["2015-01-27",49.4518,49.7806,48.5074,48.988,177700.0],["2015-01-28",49.0302,49.6795,48.5665,49.1398,104900.0],["2015-01-29",49.3928,49.8734,48.5327,49.6963,139100.0],["2015-01-30",42.1668,44.2748,39.9662,41.5345,999700.0],["2015-02-02",43.6255,43.9375,40.2697,40.5058,382200.0],["2015-02-03",40.5985,42.8582,40.0673,41.9898,364700.0],["2015-02-04",41.9898,43.0353,41.5344,42.3945,199800.0],["2015-02-05",42.6474,43.9881,42.2258,43.7182,150100.0],["2015-02-06",43.8363,44.241,43.44,44.1398,285000.0],["2015-02-09",44.1567,44.3506,43.44,44.0218,251700.0],["2015-02-10",44.3889,44.8071,44.2096,44.5596,203900.0],["2015-02-11",44.6449,45.0035,44.3974,44.6706,122100.0],["2015-02-12",45.012,45.1657,44.5254,45.1144,86900.0],["2015-02-13",45.1059,45.712,44.773,45.3364,117400.0],["2015-02-17",45.3364,45.7461,44.5852,45.1998,115800.0],["2015-02-18",45.3193,45.4474,44.6706,44.9864,137300.0],["2015-02-19",45.0547,45.2596,44.7815,44.9779,90100.0],["2015-02-20",45.123,45.3108,44.5681,44.9266,124000.0],["2015-02-23",44.901,45.5413,44.8242,45.4047,96100.0],["2015-02-24",45.5242,45.712,45.012,45.2852,55100.0],["2015-02-25",45.5071,45.7632,45.0035,45.4132,96600.0],["2015-02-26",45.2425,45.5583,44.8157,45.0974,90700.0],["2015-02-27",44.901,45.473,44.7303,44.901,140500.0],["2015-03-02",44.9864,45.2766,44.8754,45.123,87800.0],["2015-03-03",45.1827,45.4474,44.7986,45.1144,191600.0],["2015-03-04",45.1913,45.3876,44.8157,45.1144,77600.0],["2015-03-05",45.1059,45.362,44.6108,45.1998,90600.0],["2015-03-06",44.9437,45.1742,44.773,44.9266,120800.0],["2015-03-09",45.1401,45.1401,44.773,44.8498,137600.0],["2015-03-10",44.6705,45.0291,44.534,44.6791,137700.0],["2015-03-11",44.8669,44.9181,44.3462,44.8327,266900.0],["2015-03-12",45.0291,45.3791,44.8413,45.2766,90200.0],["2015-03-13",45.2681,45.362,44.662,45.2169,83400.0],["2015-03-16",45.3705,45.3705,44.662,44.884,73700.0],["2015-03-17",44.6449,45.123,44.4913,44.9779,94100.0],["2015-03-18",45.0291,45.3705,44.7047,45.1827,86000.0],["2015-03-19",45.0035,46.0534,44.8242,45.9169,189000.0],["2015-03-20",45.9851,46.0193,44.662,44.9779,209000.0],["2015-03-23",45.0462,45.3022,44.3632,44.6364,304600.0],["2015-03-24",44.5596,45.5925,44.5596,44.5766,133800.0],["2015-03-25",44.5425,44.8071,44.3547,44.3547,105000.0],["2015-03-26",44.1328,45.2254,44.1328,44.9779,61100.0],["2015-03-27",44.9779,45.5498,44.6023,45.4303,87700.0],["2015-03-30",45.7205,46.5059,45.601,46.3778,86900.0],["2015-03-31",46.3693,46.4973,45.6864,46.3181,109400.0],["2015-04-01",46.2583,46.6168,45.3876,46.5742,129300.0],["2015-04-02",46.5998,46.5998,45.4644,45.5242,134100.0],["2015-04-06",45.3705,46.0278,45.1571,45.6864,53600.0],["2015-04-07",45.4559,45.6693,44.6023,44.6535,191300.0],["2015-04-08",44.6449,45.8315,44.6449,45.4303,55500.0],["2015-04-09",45.3108,46.0791,44.9608,45.7547,59400.0],["2015-04-10",45.8315,45.8315,44.9437,45.4474,88600.0],["2015-04-13",45.49,45.8998,45.2937,45.3876,63600.0],["2015-04-14",45.4132,45.4559,44.8925,45.0547,47600.0],["2015-04-15",45.0035,45.712,44.8157,45.4217,102600.0],["2015-04-16",45.3961,45.8059,44.884,45.0291,55700.0],["2015-04-17",44.7474,45.0547,44.5596,44.6535,74100.0],["2015-04-20",44.7132,45.0632,44.5766,44.6449,110600.0],["2015-04-21",44.7559,45.2852,44.6193,44.7218,70200.0],["2015-04-22",44.7218,45.3108,44.5681,45.1144,167000.0],["2015-04-23",45.1315,46.079,44.9949,45.9083,48600.0],["2015-04-24",45.7888,46.412,45.5071,45.7547,60500.0],["2015-04-27",45.6352,46.0449,45.0974,45.2339,93900.0],["2015-04-28",45.3705,45.8742,45.3279,45.823,58000.0],["2015-04-29",45.7803,45.8998,45.1401,45.601,38700.0],["2015-04-30",45.2425,45.5156,44.6449,44.6706,195800.0],["2015-05-01",45.0632,46.7022,44.201,46.6254,202900.0],["2015-05-04",46.8302,48.1534,46.8132,47.829,189000.0],["2015-05-05",47.9485,48.1534,46.7022,46.9241,171900.0],["2015-05-06",47.2144,49.0753,45.9595,46.6339,148700.0],["2015-05-07",46.6851,47.4705,46.2156,47.351,82200.0],["2015-05-08",47.9741,47.9741,46.4632,46.6595,69600.0],["2015-05-11",46.779,47.1717,46.2668,46.54,72400.0],["2015-05-12",46.5486,46.5486,45.4171,45.7712,90900.0],["2015-05-13",46.0131,46.4191,45.4603,46.0649,97100.0],["2015-05-14",46.445,46.7128,46.039,46.4277,48100.0],["2015-05-15",46.5659,46.7387,45.9872,46.3241,31200.0],["2015-05-18",46.0563,46.7646,46.0217,46.5227,65700.0],["2015-05-19",46.6091,46.9028,46.1427,46.6609,54300.0],["2015-05-20",46.8078,47.2915,46.1513,46.9201,55100.0],["2015-05-21",46.8164,47.1101,46.6091,46.7905,42700.0],["2015-05-22",46.8423,47.0583,46.1945,46.7387,68500.0],["2015-05-26",46.73,47.0064,45.849,46.4536,67400.0],["2015-05-27",46.3673,46.54,45.4517,45.8835,139400.0],["2015-05-28",45.6503,46.2118,45.3307,46.0563,61200.0],["2015-05-29",46.2377,46.2377,45.1061,45.2012,80800.0],["2015-06-01",45.3739,46.0649,44.9507,45.5812,85700.0],["2015-06-02",45.4085,45.7799,44.9766,45.5035,144000.0],["2015-06-03",45.6849,46.3845,45.3048,46.2118,71600.0],["2015-06-04",46.0908,46.4709,45.2703,45.4085,45900.0],["2015-06-05",45.4862,45.8749,44.9334,45.6762,79900.0],["2015-06-08",45.7799,46.1945,45.3739,45.9613,56600.0],["2015-06-09",46.0995,46.6696,45.6244,45.8317,75800.0],["2015-06-10",46.0477,46.7214,45.7108,46.5314,97200.0],["2015-06-11",46.4104,46.8596,46.0995,46.73,54600.0],["2015-06-12",46.6782,47.1878,46.3932,46.9546,59000.0],["2015-06-15",46.3327,47.0237,46.3327,46.851,68100.0],["2015-06-16",46.6005,47.4902,46.3413,47.1706,46000.0],["2015-06-17",47.4124,47.4124,46.9719,47.3606,84000.0],["2015-06-18",47.3692,47.948,46.9978,47.447,68600.0],["2015-06-19",47.447,47.447,46.9805,47.3088,69400.0],["2015-06-22",47.4383,47.6802,46.8682,47.3001,44800.0],["2015-06-23",47.2138,47.3951,47.0842,47.3088,39900.0],["2015-06-24",47.4124,47.4124,46.9028,47.0928,42400.0],["2015-06-25",47.041,47.4211,46.5659,46.8164,59900.0],["2015-06-26",47.0496,47.5765,46.6523,47.4211,164800.0],["2015-06-29",47.0151,47.6543,46.7387,46.8855,66100.0],["2015-06-30",46.9805,47.136,45.7453,46.1427,88900.0],["2015-07-01",46.4709,46.7819,45.6849,45.8922,90100.0],["2015-07-02",45.8144,45.8144,45.1061,45.3826,41000.0],["2015-07-06",44.9593,45.754,44.7002,45.659,58400.0],["2015-07-07",45.633,46.2031,45.1666,45.9786,86400.0],["2015-07-08",45.8317,46.2722,45.5985,46.1427,77300.0],["2015-07-09",46.4882,46.4882,45.7367,46.1254,66600.0],["2015-07-10",46.3845,46.8596,46.2377,46.851,79900.0],["2015-07-13",46.9892,47.5074,46.9374,47.3779,49600.0],["2015-07-14",47.1015,47.8011,47.1015,47.7061,51700.0],["2015-07-15",47.6197,47.9739,47.4211,47.9134,41700.0],["2015-07-16",47.9825,48.3798,47.853,48.1034,108000.0],["2015-07-17",48.2762,48.4403,47.8443,48.1553,52300.0],["2015-07-20",48.423,48.8808,47.8702,48.7944,67500.0],["2015-07-21",48.8981,49.114,47.9566,48.2157,44800.0],["2015-07-22",47.9307,48.7167,47.9307,48.6476,82700.0],["2015-07-23",48.8808,48.8808,46.6955,47.1792,101100.0],["2015-07-24",47.2915,47.2915,46.0736,46.1427,53600.0],["2015-07-27",45.8663,46.1081,45.4085,45.9958,68100.0],["2015-07-28",46.0477,46.5832,45.2789,46.16,116000.0],["2015-07-29",46.134,46.6091,45.7799,45.7799,80700.0],["2015-07-30",45.7799,47.2483,45.3998,46.8596,93600.0],["2015-07-31",40.1135,40.675,38.8784,40.3986,802100.0],["2015-08-03",39.2498,40.2949,39.2411,39.578,261600.0],["2015-08-04",39.5175,40.0876,39.483,39.6212,134700.0],["2015-08-05",39.9322,40.1481,39.4744,39.6557,185200.0],["2015-08-06",39.863,40.0185,39.5089,39.9321,147800.0],["2015-08-07",39.8544,40.0703,39.6471,39.7335,139900.0],["2015-08-10",39.9322,40.1913,39.4139,39.7421,126500.0],["2015-08-11",39.6195,39.9874,39.418,39.8735,123900.0],["2015-08-12",39.6195,40.3991,39.3567,40.3553,96200.0],["2015-08-13",40.4254,40.4954,39.9436,40.1013,44100.0],["2015-08-14",40.0049,40.6356,39.856,40.4604,99800.0],["2015-08-17",40.3991,41.1612,40.0925,40.6093,56200.0],["2015-08-18",40.6093,41.021,40.0224,40.3465,80200.0],["2015-08-19",40.0925,40.6882,39.6983,40.1976,97100.0],["2015-08-20",39.8122,40.7057,39.5669,39.7334,59600.0],["2015-08-21",39.3479,40.1626,39.164,39.4881,106500.0],["2015-08-24",37.8764,39.821,37.8764,39.199,131300.0],["2015-08-25",40.2852,40.2852,38.8311,39.418,136500.0],["2015-08-26",40.0137,40.0137,38.8224,39.5406,98300.0],["2015-08-27",39.7071,40.1188,39.3041,39.6195,85100.0],["2015-08-28",39.383,40.0925,39.1815,39.9699,93800.0],["2015-08-31",39.7859,40.6006,39.7859,40.3115,88200.0],["2015-09-01",39.7421,40.0925,39.5845,39.7421,91500.0],["2015-09-02",40.04,40.0925,39.5494,39.9962,127700.0],["2015-09-03",39.9611,40.2589,39.5582,39.8034,62400.0],["2015-09-04",39.4355,40.04,39.3042,39.4969,54100.0],["2015-09-08",39.891,39.9348,39.3567,39.5144,95600.0],["2015-09-09",39.7071,39.9786,39.3655,39.5144,72600.0],["2015-09-10",39.418,40.2327,39.3567,40.0137,66800.0],["2015-09-11",39.8472,40.4254,39.5406,40.1275,111100.0],["2015-09-14",40.1801,40.4604,39.7334,40.3641,60500.0],["2015-09-15",40.4516,40.7758,40.2502,40.4604,121200.0],["2015-09-16",40.3641,40.8195,40.1363,40.3115,90400.0],["2015-09-17",40.3203,40.6269,39.9524,40.1626,154700.0],["2015-09-18",39.7334,40.3728,39.7334,39.9786,116500.0],["2015-09-21",39.9524,40.5392,39.7421,39.856,90300.0],["2015-09-22",39.6983,39.6983,38.6647,38.6997,122400.0],["2015-09-23",38.7611,39.0151,38.472,38.8049,59900.0],["2015-09-24",38.6647,38.8311,38.218,38.5245,104000.0],["2015-09-25",38.6735,38.945,37.6661,37.9289,99900.0],["2015-09-28",37.7625,37.7625,36.8252,36.9653,114100.0],["2015-09-29",37.0529,37.0529,36.4748,36.7376,156100.0],["2015-09-30",36.8164,37.0091,36.6675,36.904,156500.0],["2015-10-01",36.8778,37.2895,36.5099,36.9216,122500.0],["2015-10-02",36.3697,37.3157,36.212,37.2632,88900.0],["2015-10-05",37.4822,38.1566,35.5375,38.0953,72600.0],["2015-10-06",38.1041,38.4545,37.5785,37.6398,49800.0],["2015-10-07",37.7887,38.5421,37.6573,38.4807,68700.0],["2015-10-08",38.3932,38.726,38.0165,38.5158,91800.0],["2015-10-09",38.3406,38.8049,38.1041,38.7173,38500.0],["2015-10-12",38.8749,39.1903,38.5421,38.91,48700.0],["2015-10-13",38.8574,39.0764,38.3406,38.4545,62900.0],["2015-10-14",38.3932,38.6735,37.7975,38.0428,62500.0],["2015-10-15",37.8851,38.5859,37.1405,38.4807,69300.0],["2015-10-16",38.6034,38.9976,38.1391,38.691,57200.0],["2015-10-19",38.7786,38.9976,38.2355,38.7786,66300.0],["2015-10-20",38.6997,39.1727,38.6997,39.0764,68600.0],["2015-10-21",39.2691,39.2691,38.3231,38.6209,90500.0],["2015-10-22",38.8399,39.2341,37.8939,38.2355,64000.0],["2015-10-23",38.4107,39.0676,38.3318,38.8837,167400.0],["2015-10-26",38.726,39.4093,38.726,38.9713,130700.0],["2015-10-27",38.9012,39.2078,38.0428,38.3756,99600.0],["2015-10-28",38.4282,39.4005,38.4282,39.2078,126300.0],["2015-10-29",39.2078,39.418,38.8749,39.0764,108300.0],["2015-10-30",36.7989,37.2807,31.5695,33.2951,823000.0],["2015-11-02",33.1812,34.4601,33.006,34.1535,205600.0],["2015-11-03",34.1623,35.1784,33.6805,35.0558,172800.0],["2015-11-04",35.1083,35.704,35.0207,35.1346,95700.0],["2015-11-05",35.0733,35.9142,35.0733,35.7478,201900.0],["2015-11-06",35.7478,36.0981,35.5901,35.923,68700.0],["2015-11-09",35.923,37.3645,34.7217,36.0119,127600.0],["2015-11-10",35.8785,36.6526,35.6293,35.9941,114300.0],["2015-11-11",36.0208,36.4569,35.7094,35.7272,73400.0],["2015-11-12",35.7272,36.3056,35.3001,36.003,113700.0],["2015-11-13",35.8696,36.4213,35.1933,35.2912,130600.0],["2015-11-16",35.2378,35.6471,35.1043,35.478,77800.0],["2015-11-17",35.4069,35.8963,35.398,35.5492,51000.0],["2015-11-18",35.4158,36.2255,35.1488,35.8518,97300.0],["2015-11-19",35.923,36.3056,33.903,35.6026,65100.0],["2015-11-20",35.6649,36.1899,35.4335,35.5759,51100.0],["2015-11-23",35.5937,36.1721,35.3713,35.5759,75400.0],["2015-11-24",35.3446,35.9941,35.22,35.9052,56200.0],["2015-11-25",42.6769,45.5689,41.1997,44.5455,714000.0],["2015-11-27",44.5455,45.382,44.4388,45.1061,233400.0],["2015-11-30",47.6511,48.9325,42.3565,43.3531,355100.0],["2015-12-01",45.0705,45.4799,42.7125,43.3175,213200.0],["2015-12-02",43.104,43.2909,42.223,42.7125,167700.0],["2015-12-03",42.4455,43.7536,42.4455,43.5489,148200.0],["2015-12-04",43.5222,43.5667,42.6146,42.8192,143600.0],["2015-12-07",42.8904,43.4243,42.1786,42.5345,88100.0],["2015-12-08",42.1963,43.5222,41.9205,43.3887,132800.0],["2015-12-09",42.9349,43.3176,41.5735,41.6091,90700.0],["2015-12-10",41.6713,41.8404,40.5412,41.5201,109800.0],["2015-12-11",40.8972,41.3243,40.4434,40.4701,95500.0],["2015-12-14",41.965,42.9082,41.1819,42.837,194900.0],["2015-12-15",42.8192,43.1752,42.6235,43.1218,92900.0],["2015-12-16",43.1574,43.4688,42.7036,43.3531,66300.0],["2015-12-17",43.3798,43.4599,42.7569,43.2197,99100.0],["2015-12-18",42.9349,43.8693,42.6502,43.1307,292600.0],["2015-12-21",42.7214,43.896,42.4099,43.1307,93300.0],["2015-12-22",43.1396,43.8871,42.7481,43.8515,103000.0],["2015-12-23",44.0472,44.1896,43.451,44.0917,90800.0],["2015-12-24",43.9493,44.4743,43.8515,44.0561,35500.0],["2015-12-28",43.7269,44.8837,43.4421,44.5811,108600.0],["2015-12-29",44.6612,45.3731,44.3053,45.3464,86100.0],["2015-12-30",45.3642,45.6756,44.8303,44.9104,71800.0],["2015-12-31",44.8303,44.8303,43.3442,44.2697,62100.0],["2016-01-04",43.54,44.6612,42.8014,43.9226,139600.0],["2016-01-05",44.1718,44.5188,43.7358,44.0294,68300.0],["2016-01-06",43.5222,44.6968,43.5222,44.501,104400.0],["2016-01-07",43.7358,44.59,43.2553,43.5311,142800.0],["2016-01-08",43.6646,44.0828,43.015,43.1129,143700.0],["2016-01-11",43.4777,45.3553,43.4777,45.1061,148900.0],["2016-01-12",45.3553,46.2006,44.1896,44.5633,114000.0],["2016-01-13",44.8481,45.0527,43.7002,44.1807,81700.0],["2016-01-14",44.1184,45.3642,43.8426,45.2663,120400.0],["2016-01-15",44.3231,44.946,42.8014,44.1362,94200.0],["2016-01-19",44.1451,45.6133,42.5345,44.6345,127700.0],["2016-01-20",44.2697,44.8659,42.2586,43.807,88600.0],["2016-01-21",44.3142,44.4565,41.9472,42.49,327500.0],["2016-01-22",42.8103,44.6968,42.8014,44.3943,130900.0],["2016-01-25",44.5277,44.8303,44.1451,44.2875,169500.0],["2016-01-26",44.7413,45.3642,43.3175,44.3409,255700.0],["2016-01-27",43.9404,44.501,42.9705,43.282,98100.0],["2016-01-28",43.5578,44.1718,42.8993,44.0739,144100.0],["2016-01-29",51.3884,51.3884,46.5833,46.7434,492300.0],["2016-02-01",46.8324,50.3473,46.8324,50.1337,265000.0],["2016-02-02",50.2672,50.9168,49.3952,50.3651,273400.0],["2016-02-03",50.5787,51.5931,50.2494,51.4774,196000.0],["2016-02-04",50.9702,52.6431,50.9702,50.9791,209600.0],["2016-02-05",51.255,51.3706,49.1727,50.9969,303300.0],["2016-02-08",50.9969,51.3795,49.502,50.9168,336600.0],["2016-02-09",50.6018,51.9517,49.486,51.2138,265000.0],["2016-02-10",51.8077,52.2757,50.9708,51.1328,191300.0],["2016-02-11",50.8178,51.0158,49.8189,50.0079,138700.0],["2016-02-12",50.5299,51.2228,48.982,49.117,280300.0],["2016-02-16",49.5489,50.6108,48.613,49.054,507200.0],["2016-02-17",49.387,50.8628,48.712,49.09,294600.0],["2016-02-18",49.081,50.1069,48.739,49.9809,216000.0],["2016-02-19",49.8099,50.3499,49.5399,50.0349,219100.0],["2016-02-22",50.1519,50.7638,50.0349,50.3229,127800.0],["2016-02-23",50.4759,50.8538,49.9179,49.9539,151500.0],["2016-02-24",49.6299,49.9359,48.802,49.405,393200.0],["2016-02-25",49.405,49.9989,49.18,49.7109,213800.0],["2016-02-26",49.8369,50.3409,49.297,49.477,252900.0],["2016-02-29",49.7289,51.4028,49.5399,50.9888,371100.0],["2016-03-01",51.1328,51.5827,50.1789,50.4759,306400.0],["2016-03-02",50.3859,50.9528,50.0889,50.6108,188000.0],["2016-03-03",50.4219,51.4208,48.838,49.027,214700.0],["2016-03-04",48.712,49.216,48.613,48.757,183700.0],["2016-03-07",48.82,49.9719,48.82,49.279,152700.0],["2016-03-08",48.901,49.8009,48.595,48.748,125000.0],["2016-03-09",48.775,49.018,47.4972,48.3881,180500.0],["2016-03-10",48.3881,48.4871,47.5152,47.6501,119600.0],["2016-03-11",47.9111,48.2891,47.5691,48.1811,169200.0],["2016-03-14",48.1811,48.73,47.7761,47.9111,78300.0],["2016-03-15",47.6231,48.0371,46.4533,46.5612,84100.0],["2016-03-16",46.3093,46.4803,45.9133,46.1563,142500.0],["2016-03-17",45.9943,46.7682,45.4634,46.5612,150500.0],["2016-03-18",46.7142,46.9482,45.8503,46.7502,214100.0],["2016-03-21",46.4713,47.4162,46.3183,46.9842,123400.0],["2016-03-22",46.9392,47.3442,46.3903,46.8762,89100.0],["2016-03-23",46.9122,47.1552,46.3003,46.3363,92000.0],["2016-03-24",46.1923,46.6422,45.3464,45.8773,98800.0],["2016-03-28",45.9043,46.2913,45.4814,45.9583,91800.0],["2016-03-29",45.9853,48.3611,45.9853,47.7941,261900.0],["2016-03-30",47.7491,48.2621,47.3712,47.5961,79400.0],["2016-03-31",47.4522,48.4511,46.8762,46.9032,100400.0],["2016-04-01",46.8312,47.8301,46.8312,47.7041,146900.0],["2016-04-04",47.7041,48.676,47.3352,47.3982,174900.0],["2016-04-05",47.0922,47.9651,46.8042,46.8312,85200.0],["2016-04-06",46.7952,48.0731,46.7952,47.8661,99200.0],["2016-04-07",47.4882,48.0911,47.2362,47.5961,110800.0],["2016-04-08",47.7131,48.2171,47.4342,47.7941,113000.0],["2016-04-11",47.8301,48.1091,47.0652,47.5511,109600.0],["2016-04-12",47.6861,47.9831,47.1192,47.5961,100000.0],["2016-04-13",47.7581,48.1271,47.3712,47.8751,105700.0],["2016-04-14",46.4263,46.7952,45.4454,46.2013,328200.0],["2016-04-15",45.9313,47.5422,45.9313,46.5522,157100.0],["2016-04-18",46.7142,47.1192,46.4443,46.6872,119400.0],["2016-04-19",46.9842,46.9842,46.1203,46.6332,86900.0],["2016-04-20",46.7952,47.0382,46.4713,46.6332,51400.0],["2016-04-21",46.4803,47.3892,46.4803,46.8762,104600.0],["2016-04-22",46.6512,47.5511,46.3633,47.3352,122400.0],["2016-04-25",47.3352,47.7761,47.2902,47.7401,100000.0],["2016-04-26",47.6861,48.514,47.5691,48.1811,98700.0],["2016-04-27",47.9741,48.5141,47.2902,47.8751,132300.0],["2016-04-28",47.7941,48.586,47.5601,48.0911,103700.0],["2016-04-29",47.7761,48.1361,46.0753,46.1923,159200.0],["2016-05-02",46.4353,46.6242,45.5354,45.6613,158600.0],["2016-05-03",45.5983,45.7963,44.5635,44.7344,165600.0],["2016-05-04",44.7524,46.9842,44.5455,46.6152,235600.0],["2016-05-05",43.6455,45.2564,40.2799,40.7568,877600.0],["2016-05-06",40.2979,40.9368,39.299,40.3699,268700.0],["2016-05-09",40.3699,40.9368,40.1359,40.7119,284400.0],["2016-05-10",40.7301,40.8944,40.0364,40.5567,408700.0],["2016-05-11",40.2372,40.7118,39.8538,40.155,239800.0],["2016-05-12",40.2281,40.3741,39.7077,39.9542,182200.0],["2016-05-13",39.7534,40.7027,39.3609,39.726,212100.0],["2016-05-16",39.8994,40.5567,39.5891,40.1824,237400.0],["2016-05-17",39.9633,40.1185,38.804,38.9136,314800.0],["2016-05-18",38.8497,38.9684,37.9551,38.941,385400.0],["2016-05-19",38.8314,38.8771,37.7634,38.3203,144800.0],["2016-05-20",38.229,38.229,37.4805,37.59,184800.0],["2016-05-23",37.6722,38.9592,37.4987,38.9227,262100.0],["2016-05-24",39.1235,39.9998,38.7584,39.1692,372400.0],["2016-05-25",39.1874,39.8994,38.7949,39.5708,205800.0],["2016-05-26",39.6347,39.8447,37.4531,37.9734,302400.0],["2016-05-27",37.8821,38.4572,37.4805,38.2746,132900.0],["2016-05-31",38.4207,38.8223,37.0423,37.7452,268900.0],["2016-06-01",37.9551,38.1194,37.1884,37.7726,324700.0],["2016-06-02",37.7999,38.3203,37.2614,38.019,278500.0],["2016-06-03",37.946,38.4481,37.2157,37.6722,184100.0],["2016-06-06",37.4622,37.5717,37.1975,37.3709,119300.0],["2016-06-07",37.3527,37.6448,37.1975,37.4074,183200.0],["2016-06-08",37.2888,38.1103,37.0879,37.1792,141500.0],["2016-06-09",36.9967,37.7178,36.5311,37.0697,167000.0],["2016-06-10",37.1245,37.2705,36.3212,36.7502,135900.0],["2016-06-13",36.7867,37.0697,36.5311,36.7137,101900.0],["2016-06-14",36.6133,36.9967,36.1843,36.3668,104400.0],["2016-06-15",36.4946,36.5311,35.8374,35.8648,134600.0],["2016-06-16",35.8648,36.2208,35.5909,36.1112,166300.0],["2016-06-17",35.9469,35.9469,35.098,35.4631,275300.0],["2016-06-20",35.6731,35.8556,35.5179,35.5361,112500.0],["2016-06-21",35.6822,35.6822,35.1802,35.1984,86600.0],["2016-06-22",35.1984,35.4814,34.3495,34.6872,325900.0],["2016-06-23",35.0067,36.0473,34.8059,35.2623,245400.0],["2016-06-24",34.5229,34.7968,34.3038,34.3951,168200.0],["2016-06-27",34.2673,34.8698,33.8657,34.5503,320900.0],["2016-06-28",34.8698,35.3171,34.6964,34.7237,143100.0],["2016-06-29",35.0158,35.8739,34.6416,35.8283,304900.0],["2016-06-30",36.0382,36.522,35.8465,36.4398,149200.0],["2016-07-01",36.5676,37.0697,36.2755,36.9054,136100.0],["2016-07-05",36.9236,37.1245,36.1112,36.1569,82100.0],["2016-07-06",36.1112,36.3212,35.7187,36.239,66300.0],["2016-07-07",36.312,37.0971,35.9926,36.2664,74500.0],["2016-07-08",36.4216,37.1518,36.4216,37.1336,74300.0],["2016-07-11",37.2705,37.7452,37.0606,37.234,102900.0],["2016-07-12",37.5078,38.1286,37.2066,37.6813,124500.0],["2016-07-13",38.0099,38.3294,37.4166,37.4896,92400.0],["2016-07-14",37.8365,37.8365,36.9236,37.307,118300.0],["2016-07-15",37.5352,37.6995,37.0332,37.4348,123400.0],["2016-07-18",37.5809,37.6995,36.9967,37.0332,98600.0],["2016-07-19",37.1245,37.2431,36.5494,36.5768,70300.0],["2016-07-20",36.6589,37.5809,36.5402,37.5261,60600.0],["2016-07-21",37.6721,38.2198,36.9784,37.0697,61100.0],["2016-07-22",37.1975,38.2107,36.7502,36.9419,69100.0],["2016-07-25",36.9602,37.7178,36.9419,37.3435,100900.0],["2016-07-26",37.4713,37.946,37.3162,37.4896,79900.0],["2016-07-27",37.4166,38.3568,36.9875,37.1062,172800.0],["2016-07-28",37.2796,37.3983,36.6224,36.6589,97600.0],["2016-07-29",36.805,36.805,35.9378,36.1843,130300.0],["2016-08-01",36.1843,36.7685,35.956,36.093,156300.0],["2016-08-02",36.166,36.3212,35.1619,35.381,129700.0],["2016-08-03",35.2988,35.8282,35.0706,35.7187,97700.0],["2016-08-04",35.883,35.9013,35.4996,35.6913,130700.0],["2016-08-05",24.6371,27.0013,23.7334,25.0752,3239000.0],["2016-08-08",25.5134,27.1199,25.3947,26.2984,837700.0],["2016-08-09",26.5108,26.8341,26.1598,26.3538,384800.0],["2016-08-10",26.3538,26.6402,26.1414,26.594,244800.0],["2016-08-11",26.5201,26.5386,25.5132,25.5502,295500.0],["2016-08-12",25.4301,25.5225,24.9498,24.9959,315100.0],["2016-08-15",25.2361,25.2361,24.5987,24.9498,232700.0],["2016-08-16",24.802,24.9498,24.0445,24.1646,415200.0],["2016-08-17",24.0815,24.0815,23.4626,23.7951,314100.0],["2016-08-18",23.7304,24.1092,23.324,23.5734,260600.0],["2016-08-19",23.5272,23.6843,23.2224,23.2778,198000.0],["2016-08-22",23.2132,24.2108,23.1393,23.9983,299300.0],["2016-08-23",24.1554,24.3586,23.8321,23.8967,178900.0],["2016-08-24",23.8413,24.2015,23.6196,23.7304,150400.0],["2016-08-25",23.7397,24.2293,23.5549,23.8413,251300.0],["2016-08-26",23.9429,24.1276,23.3887,23.4533,173100.0],["2016-08-29",23.3887,23.9521,23.3887,23.6104,130700.0],["2016-08-30",23.7027,23.8413,23.4903,23.712,113600.0],["2016-08-31",23.7582,23.9337,23.4348,23.8505,173400.0],["2016-09-01",23.5734,23.7304,22.9915,23.5734,327200.0],["2016-09-02",23.5826,23.7766,23.361,23.4441,121600.0],["2016-09-06",23.4164,23.4995,22.9083,23.1947,335700.0],["2016-09-07",23.2593,24.0076,23.2039,23.6288,179500.0],["2016-09-08",23.5826,23.6196,23.361,23.3979,142500.0],["2016-09-09",23.324,23.324,22.816,23.0007,176600.0],["2016-09-12",22.9822,23.1393,22.6682,23.1393,223400.0],["2016-09-13",22.9638,23.0376,22.3356,23.0007,321600.0],["2016-09-14",22.9638,23.3794,22.7328,23.0931,246300.0],["2016-09-15",23.0099,23.6011,22.9176,23.5734,228700.0],["2016-09-16",23.5734,23.8321,23.5088,23.8228,324000.0],["2016-09-19",23.869,24.063,23.7674,23.8875,257500.0],["2016-09-20",24.0353,24.3124,23.8782,23.9614,484900.0],["2016-09-21",23.9244,24.1461,23.8321,24.0445,223600.0],["2016-09-22",24.063,24.2477,24.0353,24.1092,192000.0],["2016-09-23",24.0353,24.3678,23.9798,24.0537,123000.0],["2016-09-26",23.9521,24.2015,23.712,24.0353,109300.0],["2016-09-27",23.9706,24.3216,23.9706,24.1646,135100.0],["2016-09-28",24.1184,24.4971,24.0076,24.4417,258500.0],["2016-09-29",24.5064,24.765,24.1184,24.1461,126400.0],["2016-09-30",24.0168,24.5156,23.9798,24.0722,199300.0],["2016-10-03",24.0722,24.3955,23.7951,23.906,209300.0],["2016-10-04",23.9244,24.3401,23.5642,24.1923,410300.0],["2016-10-05",24.1646,24.4232,23.9244,24.0168,165000.0],["2016-10-06",23.9799,24.1554,23.5549,24.0076,138800.0],["2016-10-07",23.9706,24.1923,23.9706,24.0445,115500.0],["2016-10-10",24.0537,24.5433,24.0537,24.3863,112100.0],["2016-10-11",24.414,24.4509,24.0445,24.1554,110100.0],["2016-10-12",24.0722,24.3401,24.0353,24.2662,88900.0],["2016-10-13",24.1646,24.2754,23.9521,24.1184,108400.0],["2016-10-14",24.1184,24.2108,23.9614,24.0445,83400.0],["2016-10-17",23.9706,24.4232,23.9706,24.2847,143800.0],["2016-10-18",24.4325,24.5895,24.0999,24.2108,168900.0],["2016-10-19",24.2662,24.4048,24.0168,24.2477,96500.0],["2016-10-20",24.3124,24.5064,23.8598,24.0999,117800.0],["2016-10-21",23.9521,24.0722,23.7674,24.026,134000.0],["2016-10-24",24.1738,24.6449,24.0722,24.6172,98400.0],["2016-10-25",24.6449,24.6726,24.1461,24.2662,91400.0],["2016-10-26",24.1738,24.4694,23.8967,24.3401,249900.0],["2016-10-27",24.3586,24.5895,23.9337,24.0353,219600.0],["2016-10-28",23.9244,24.2385,23.9244,24.026,160500.0],["2016-10-31",23.9244,24.2939,23.7859,24.1092,138600.0],["2016-11-01",24.063,24.2477,23.8321,24.1092,180900.0],["2016-11-02",23.9706,24.063,23.6011,23.8321,174900.0],["2016-11-03",23.9244,24.0168,23.324,23.5088,395100.0],["2016-11-04",17.8279,21.8922,16.8579,21.2918,1130600.0],["2016-11-07",21.6151,21.7537,21.2272,21.4766,501200.0],["2016-11-08",21.3842,21.7075,20.9223,21.1533,391100.0],["2016-11-09",21.0147,21.7075,20.6452,21.4766,170600.0],["2016-11-10",21.6151,21.7537,20.9223,21.1533,208200.0],["2016-11-11",21.1071,22.6312,21.1071,22.4003,428400.0],["2016-11-14",22.585,23.4626,22.585,23.2778,256000.0],["2016-11-15",23.2219,23.5483,23.1752,23.3151,211000.0],["2016-11-16",23.1286,23.5483,22.9701,23.1286,182400.0],["2016-11-17",22.9887,23.3151,22.4758,22.7556,219400.0],["2016-11-18",22.7089,23.1286,22.5224,23.1286,358600.0],["2016-11-21",23.3151,23.3151,22.7556,22.8488,147400.0],["2016-11-22",22.7556,23.4084,22.5038,23.082,248400.0],["2016-11-23",23.0353,23.7348,22.9887,23.6882,207300.0],["2016-11-25",23.5483,23.9679,23.455,23.8281,100700.0],["2016-11-28",23.6882,23.7348,23.3151,23.4084,213700.0],["2016-11-29",23.1752,23.455,22.6436,23.1752,241500.0],["2016-11-30",23.1286,23.1286,22.2706,22.4291,252100.0],["2016-12-01",22.4291,22.8954,22.2426,22.5224,261500.0],["2016-12-02",22.4758,22.5224,22.0561,22.3359,182100.0],["2016-12-05",22.3359,23.3151,22.2986,23.2219,136300.0],["2016-12-06",23.2685,23.9213,23.082,23.6882,157700.0],["2016-12-07",23.6415,24.2011,23.5016,24.0612,180900.0],["2016-12-08",24.1078,24.2944,23.6882,23.8747,224700.0],["2016-12-09",23.7814,24.0612,23.6882,23.7348,139100.0],["2016-12-12",23.7814,24.0612,23.2685,23.3151,185100.0],["2016-12-13",23.3151,23.5016,22.3359,22.4758,173100.0],["2016-12-14",22.4291,22.7089,21.823,21.9162,233800.0],["2016-12-15",21.8696,22.2893,21.7763,22.1494,372900.0],["2016-12-16",22.196,22.196,21.9628,22.1027,628800.0],["2016-12-19",22.1027,22.2893,22.0561,22.2426,177200.0],["2016-12-20",22.2893,22.6157,22.196,22.4291,135200.0],["2016-12-21",22.4291,22.6623,22.1494,22.196,198800.0],["2016-12-22",22.196,22.5038,20.8717,20.9836,676600.0],["2016-12-23",20.9836,21.8696,20.9836,21.7763,128800.0],["2016-12-27",21.6364,22.1027,21.6364,21.9628,131300.0],["2016-12-28",21.9162,22.0095,21.4965,22.0095,190300.0],["2016-12-29",21.9628,22.4758,21.8976,22.196,103100.0],["2016-12-30",22.196,22.2893,21.6831,22.0095,99700.0],["2017-01-03",22.196,22.6157,21.9162,22.2893,297300.0],["2017-01-04",22.3359,22.8954,22.196,22.3825,109100.0],["2017-01-05",22.3825,22.3825,21.823,21.9162,109200.0],["2017-01-06",21.9162,22.3825,21.4779,21.6364,115000.0],["2017-01-09",21.6364,22.0095,21.2914,21.4499,118700.0],["2017-01-10",21.4965,21.9162,21.4033,21.5432,243100.0],["2017-01-11",21.5432,21.8696,21.3567,21.4499,145500.0],["2017-01-12",21.3567,21.4033,20.8904,20.937,299300.0],["2017-01-13",21.0769,21.6831,20.7505,21.4499,116300.0],["2017-01-17",21.31,21.31,20.937,21.2634,113700.0],["2017-01-18",21.2634,21.2634,20.2375,20.5173,207100.0],["2017-01-19",21.0302,21.823,20.9836,21.4965,282100.0],["2017-01-20",21.4499,21.7297,21.1235,21.1701,172000.0],["2017-01-23",21.1235,21.2634,21.0116,21.2168,127500.0],["2017-01-24",21.2168,21.3007,20.8437,21.2168,256000.0],["2017-01-25",21.1235,21.4779,20.7505,20.8437,148500.0],["2017-01-26",20.8437,21.4499,20.7038,21.2168,246500.0],["2017-01-27",21.2168,21.3567,20.424,21.1235,163500.0],["2017-01-30",21.0769,21.1235,20.7505,20.937,68400.0],["2017-01-31",20.937,21.4033,20.7038,21.0769,113300.0],["2017-02-01",21.1701,21.4033,20.8437,20.9836,159700.0],["2017-02-02",20.8904,20.8904,20.1909,20.3774,103400.0],["2017-02-03",20.4707,20.6106,20.1909,20.2842,68400.0],["2017-02-06",20.2842,20.5639,20.1443,20.2375,73400.0],["2017-02-07",20.2375,20.7318,20.2375,20.6572,88100.0],["2017-02-08",20.8437,21.5432,20.6572,21.31,188400.0],["2017-02-09",21.2168,22.3825,21.1235,22.3825,246200.0],["2017-02-10",24.2477,25.7399,24.2477,25.227,927800.0],["2017-02-13",25.1803,25.6933,24.6208,24.714,270000.0],["2017-02-14",24.6208,25.0871,24.2477,24.4343,126400.0],["2017-02-15",24.4342,24.7607,24.1545,24.7607,225000.0],["2017-02-16",24.8073,25.0871,24.4343,24.5741,85200.0],["2017-02-17",24.5275,25.0404,24.341,24.6208,123300.0],["2017-02-21",24.762,24.762,23.9146,24.6678,196300.0],["2017-02-22",24.6678,24.9503,24.4795,24.8091,75500.0],["2017-02-23",24.8561,25.0915,24.5266,24.9503,56000.0],["2017-02-24",24.9503,25.5623,24.5737,25.3269,75200.0],["2017-02-27",25.1857,25.5623,24.9503,25.4211,122500.0],["2017-02-28",25.4211,25.4681,25.1857,25.3269,79000.0],["2017-03-01",25.4681,25.5623,24.9503,25.0445,202400.0],["2017-03-02",25.0445,25.1386,24.8091,24.9032,61200.0],["2017-03-03",24.9032,25.0445,24.5549,25.0445,83900.0],["2017-03-06",24.8562,25.5623,24.8091,25.374,100100.0],["2017-03-07",25.2798,25.6564,24.7149,24.762,82100.0],["2017-03-08",24.6678,25.2798,24.5266,24.6208,94800.0],["2017-03-09",24.6678,25.1857,24.5737,24.9032,59800.0],["2017-03-10",25.0915,25.1857,24.5266,24.762,56200.0],["2017-03-13",24.762,25.3269,24.4325,24.762,81200.0],["2017-03-14",24.762,24.8561,24.4325,24.5737,50400.0],["2017-03-15",24.6208,24.9503,24.5737,24.8091,87700.0],["2017-03-16",24.8561,24.8844,24.5266,24.6678,64300.0],["2017-03-17",24.5737,25.7506,24.5737,25.6094,220700.0],["2017-03-20",25.7035,26.7863,25.4211,26.6921,146100.0],["2017-03-21",26.598,27.3041,26.2684,26.3155,84800.0],["2017-03-22",26.2684,26.5038,26.0801,26.2213,163200.0],["2017-03-23",26.3626,26.4097,25.8447,25.986,123200.0],["2017-03-24",25.986,25.986,25.0445,25.1386,92900.0],["2017-03-27",25.0445,26.2684,25.0445,26.0801,105800.0],["2017-03-28",25.9389,26.3626,25.6094,26.1743,86300.0],["2017-03-29",26.1272,26.3155,25.9389,26.2967,73600.0],["2017-03-30",26.2684,26.4567,26.0801,26.4097,97400.0],["2017-03-31",26.3155,26.645,26.2684,26.3626,109500.0],["2017-04-03",26.3155,26.4097,26.033,26.3155,245300.0],["2017-04-04",26.2214,26.3438,25.7506,26.0801,74200.0],["2017-04-05",26.1272,26.3155,25.7788,26.0331,66900.0],["2017-04-06",26.0331,26.645,25.7977,26.5038,51200.0],["2017-04-07",26.4567,26.598,26.1743,26.3626,77200.0],["2017-04-10",26.3626,27.3041,26.3626,26.9275,62600.0],["2017-04-11",26.9275,27.5866,26.598,26.6921,46300.0],["2017-04-12",26.598,26.8616,25.7977,25.8918,88500.0],["2017-04-13",25.8447,25.986,25.2798,25.2798,65100.0],["2017-04-17",25.3269,25.5152,24.8938,25.4681,103200.0],["2017-04-18",25.4211,25.8447,25.3269,25.6564,63300.0],["2017-04-19",25.7977,25.986,25.2328,25.4211,63400.0],["2017-04-20",25.5152,25.8447,25.2328,25.4681,50900.0],["2017-04-21",25.4211,25.6564,24.5266,24.6208,100400.0],["2017-04-24",24.9032,25.5152,24.7149,25.374,121500.0],["2017-04-25",25.4211,25.6564,25.2798,25.374,100000.0],["2017-04-26",25.4681,25.9389,25.3269,25.7506,72400.0],["2017-04-27",25.8918,25.986,25.374,25.7035,66000.0],["2017-04-28",25.6094,26.2684,25.4493,25.8447,127900.0],["2017-05-01",25.8918,26.4567,25.6847,26.3155,149900.0],["2017-05-02",26.2684,26.4567,25.7506,26.3626,130200.0],["2017-05-03",26.3626,26.5038,25.5152,25.7977,296600.0],["2017-05-04",25.6094,25.8447,24.8091,25.0915,183200.0],["2017-05-05",25.1857,29.6579,25.1857,28.7635,368000.0],["2017-05-08",28.7635,29.7991,28.6222,29.7991,203000.0],["2017-05-09",29.8462,30.4582,29.705,30.317,155500.0],["2017-05-10",30.364,31.3056,30.1757,31.1643,115900.0],["2017-05-11",30.976,31.1455,30.7877,31.0231,75200.0],["2017-05-12",31.0702,31.3997,30.7407,31.2585,95900.0],["2017-05-15",31.2114,31.4468,31.1173,31.1643,101400.0],["2017-05-16",31.4011,32.1589,31.3064,32.0642,327400.0],["2017-05-17",31.6853,31.8748,31.1833,31.3538,118600.0],["2017-05-18",31.2117,31.8274,31.2117,31.5906,144300.0],["2017-05-19",31.4959,31.8748,31.4012,31.638,109200.0],["2017-05-22",31.6853,32.1589,31.638,31.8748,145800.0],["2017-05-23",32.1116,32.3484,31.7327,31.9695,90700.0],["2017-05-24",31.8748,32.3958,31.78,31.8274,122600.0],["2017-05-25",32.0169,32.0169,31.3064,31.7327,54000.0],["2017-05-26",31.8274,31.8274,31.2591,31.4959,43500.0],["2017-05-30",31.4012,31.8748,31.4012,31.4959,65000.0],["2017-05-31",31.4959,31.638,31.3538,31.638,70900.0],["2017-06-01",31.5432,32.0642,31.1643,31.7327,73700.0],["2017-06-02",32.0642,33.5798,31.8748,33.3904,84100.0],["2017-06-05",33.2483,34.2429,33.0115,33.6745,114900.0],["2017-06-06",33.3904,33.4377,32.822,32.9641,63500.0],["2017-06-07",33.1062,33.2009,32.5378,33.0588,35900.0],["2017-06-08",33.1062,33.2483,32.5852,33.0588,52600.0],["2017-06-09",32.9167,33.4377,32.5852,32.822,62800.0],["2017-06-12",32.7273,32.7746,31.4011,32.0642,54300.0],["2017-06-13",31.9221,32.7652,30.5013,30.8328,150900.0],["2017-06-14",31.3064,31.3064,30.7381,30.9749,85400.0],["2017-06-15",30.5486,30.8802,30.075,30.6434,50400.0],["2017-06-16",30.2645,31.0696,29.7908,30.9749,149500.0],["2017-06-19",31.0696,31.4485,30.6907,31.1643,71700.0],["2017-06-20",30.9749,31.0696,30.6907,30.9275,21900.0],["2017-06-21",30.9749,31.2117,30.6907,30.6907,53900.0],["2017-06-22",30.8328,31.4012,30.596,31.2117,52100.0],["2017-06-23",31.2591,31.4011,30.8802,31.3538,245900.0],["2017-06-26",31.3538,31.5906,31.2117,31.4012,79900.0],["2017-06-27",31.2117,31.3538,30.8802,31.0696,59300.0],["2017-06-28",31.117,31.2401,30.7854,31.0223,86400.0],["2017-06-29",31.0223,31.1643,30.4065,31.0223,55100.0],["2017-06-30",30.9275,31.2591,30.596,31.0696,69700.0],["2017-07-03",31.0696,31.117,29.8382,30.3118,32200.0],["2017-07-05",30.2171,30.7381,29.8382,30.6907,46800.0],["2017-07-06",30.5013,30.5297,29.8856,30.1224,50200.0],["2017-07-07",30.075,30.2171,29.9803,30.1697,43900.0],["2017-07-10",30.1697,30.4065,29.7435,30.1224,34300.0],["2017-07-11",30.1224,30.3592,29.9329,30.1697,45800.0],["2017-07-12",30.3118,30.4539,29.9329,30.1697,38700.0],["2017-07-13",30.075,30.2171,29.9329,30.1224,40700.0],["2017-07-14",30.075,30.4539,30.075,30.3118,53800.0],["2017-07-17",30.3118,30.6434,30.2171,30.4539,81900.0],["2017-07-18",30.3592,30.4539,30.075,30.2171,29900.0],["2017-07-19",30.1224,30.1224,29.6961,29.7908,63000.0],["2017-07-20",29.7908,30.1224,29.3646,29.6487,73400.0],["2017-07-21",29.8856,29.8856,29.1846,29.6961,61400.0],["2017-07-24",29.6014,29.6487,29.2225,29.4593,60500.0],["2017-07-25",29.4119,29.7908,29.2699,29.4119,57500.0],["2017-07-26",29.3172,29.4119,28.5121,29.1278,72300.0],["2017-07-27",28.9383,29.1751,28.6541,29.033,85300.0],["2017-07-28",28.9383,29.033,28.3226,28.7015,56400.0],["2017-07-31",28.7962,29.1278,28.6068,29.033,78700.0],["2017-08-01",29.2225,29.2225,28.7962,29.0804,87000.0],["2017-08-02",29.1751,29.1751,28.6068,28.7015,74500.0],["2017-08-03",28.6541,28.7962,28.2658,28.7015,114100.0],["2017-08-04",28.5121,30.4539,28.2752,30.1697,169400.0],["2017-08-07",29.9803,30.8328,29.7908,30.7381,132500.0],["2017-08-08",30.596,30.596,28.9857,29.033,88300.0],["2017-08-09",29.1278,29.1278,27.7543,28.6068,168500.0],["2017-08-10",28.6068,28.6068,27.4227,27.849,61800.0],["2017-08-11",27.9437,28.1805,27.4701,28.1332,63500.0],["2017-08-14",28.2752,28.2752,27.8774,27.9437,150800.0],["2017-08-15",27.848,28.183,27.5131,27.7523,138100.0],["2017-08-16",27.848,28.0873,27.8002,28.0873,73900.0],["2017-08-17",27.9437,28.0873,27.6088,27.8959,57600.0],["2017-08-18",27.7045,27.9437,27.5609,27.8002,63100.0],["2017-08-21",27.7045,27.848,27.4174,27.848,52600.0],["2017-08-22",27.848,27.9916,27.6566,27.7523,28400.0],["2017-08-23",27.5609,27.8002,27.4174,27.7045,46700.0],["2017-08-24",27.6566,27.8959,27.6088,27.8959,55600.0],["2017-08-25",27.848,27.9437,27.1303,27.6566,68800.0],["2017-08-28",27.5609,27.8002,27.3217,27.3695,38300.0],["2017-08-29",27.226,28.0394,27.0824,27.9437,84000.0],["2017-08-30",27.7523,28.47,27.5609,28.4222,142000.0],["2017-08-31",28.3265,28.9485,28.3265,28.805,107600.0],["2017-09-01",28.7571,28.9485,28.4222,28.6614,63100.0],["2017-09-05",28.6614,29.0442,28.47,28.9964,88600.0],["2017-09-06",29.1399,29.1399,28.0873,28.2787,102500.0],["2017-09-07",28.3265,28.5657,27.3217,27.6088,70900.0],["2017-09-08",27.6088,27.6088,27.1303,27.226,73800.0],["2017-09-11",27.3695,27.6088,27.1303,27.4174,101000.0],["2017-09-12",27.5609,27.6088,27.2738,27.5131,44300.0],["2017-09-13",27.5609,27.7523,27.1781,27.2738,47300.0],["2017-09-14",27.0824,27.3695,26.6039,27.226,81400.0],["2017-09-15",27.1781,27.1781,26.7953,26.8432,101300.0],["2017-09-18",26.9389,27.6088,26.8432,27.1303,75700.0],["2017-09-19",27.2738,27.2738,26.7953,26.7953,66000.0],["2017-09-20",26.7953,27.226,26.4125,27.1303,63100.0],["2017-09-21",26.5657,27.1303,26.5561,26.7953,66800.0],["2017-09-22",26.7475,27.4174,26.6039,27.3217,59400.0],["2017-09-25",27.1303,27.4174,27.0824,27.3217,75900.0],["2017-09-26",27.3217,27.4174,26.9867,27.2738,79500.0],["2017-09-27",27.2738,27.8959,27.226,27.6566,109100.0],["2017-09-28",27.5131,28.0394,27.2738,28.0394,105000.0],["2017-09-29",27.9916,28.5179,27.4652,28.2787,96900.0],["2017-10-02",28.2786,28.8528,28.2786,28.7571,100200.0],["2017-10-03",28.7571,28.8528,28.5657,28.6614,94800.0],["2017-10-04",28.7093,29.3313,28.6136,29.0442,130400.0],["2017-10-05",29.1878,29.1878,28.8528,29.0921,62500.0],["2017-10-06",29.0442,29.1878,28.6614,29.0921,67500.0],["2017-10-09",29.0921,29.0921,28.8528,28.9007,67600.0],["2017-10-10",29.0921,29.0921,28.3743,28.6614,52400.0],["2017-10-11",28.7093,29.0921,28.6136,28.6614,58900.0],["2017-10-12",28.5945,28.7571,28.5657,28.6136,43100.0],["2017-10-13",28.6614,28.9485,28.3265,28.7571,48100.0],["2017-10-16",28.8528,29.1878,28.3744,29.0442,73100.0],["2017-10-17",29.2356,30.0012,28.9294,29.4749,368800.0],["2017-10-18",29.7141,30.0491,29.5706,29.8098,147900.0],["2017-10-19",29.7141,29.9534,29.2356,29.8577,99400.0],["2017-10-20",30.0969,30.1448,29.6184,30.0491,126200.0],["2017-10-23",30.1448,30.2883,29.8577,30.2405,82000.0],["2017-10-24",30.2883,30.3361,29.4749,30.0969,201900.0],["2017-10-25",30.0969,30.0969,29.2356,29.2835,60400.0],["2017-10-26",29.3792,29.4557,29.0442,29.1878,68300.0],["2017-10-27",29.3313,29.3313,28.4222,28.6136,68300.0],["2017-10-30",28.5657,28.5657,28.049,28.3743,73100.0],["2017-10-31",28.4222,29.0921,28.2308,28.8528,84000.0],["2017-11-01",28.9007,28.9007,28.2308,28.3265,128800.0],["2017-11-02",28.2787,28.3743,27.7045,27.9437,93600.0],["2017-11-03",27.9437,27.9437,26.6996,27.8002,247700.0],["2017-11-06",27.848,28.0394,27.4652,27.848,213200.0],["2017-11-07",27.8959,28.2786,27.4652,27.6566,209400.0],["2017-11-08",28.2308,28.2308,27.0346,27.226,92600.0],["2017-11-09",27.0346,27.2068,26.6996,26.8432,71500.0],["2017-11-10",26.8432,27.1781,26.6039,26.891,62200.0],["2017-11-13",26.7475,27.3217,26.5561,27.226,68000.0],["2017-11-14",26.7953,27.7523,26.7953,27.6566,101000.0],["2017-11-15",27.5126,27.8487,27.2725,27.3205,43900.0],["2017-11-16",27.5126,28.2136,27.1765,28.1368,70100.0],["2017-11-17",28.2328,28.2808,27.8007,27.9927,51400.0],["2017-11-20",28.1368,28.3288,27.4165,28.1848,55100.0],["2017-11-21",28.2808,28.4249,28.0887,28.2328,93600.0],["2017-11-22",28.5689,29.001,28.5209,29.001,184200.0],["2017-11-24",29.0971,29.3371,28.953,29.0491,28200.0],["2017-11-27",29.001,29.1931,28.761,28.953,75300.0],["2017-11-28",28.953,29.0971,28.857,29.0491,50200.0],["2017-11-29",29.0971,29.1451,28.809,28.857,46100.0],["2017-11-30",28.953,29.1931,28.6265,29.0971,107800.0],["2017-12-01",28.953,29.3371,28.4249,28.905,113500.0],["2017-12-04",29.001,29.2411,28.5497,29.001,78500.0],["2017-12-05",29.0491,29.0491,28.4537,28.905,52900.0],["2017-12-06",28.809,28.8378,28.1848,28.4249,51100.0],["2017-12-07",28.4249,28.7129,28.1368,28.3768,76200.0],["2017-12-08",28.4729,28.4729,27.4165,27.5126,90400.0],["2017-12-11",27.5126,28.0407,27.5126,27.7046,78000.0],["2017-12-12",27.7526,28.0407,27.5126,27.7046,89900.0],["2017-12-13",27.7526,28.3288,27.7526,28.0407,54100.0],["2017-12-14",28.0407,28.5689,27.6086,27.7526,70900.0],["2017-12-15",27.7526,28.809,27.7046,28.3768,368900.0],["2017-12-18",28.5689,28.761,28.1368,28.5209,60600.0],["2017-12-19",28.5209,28.809,28.2328,28.4729,42200.0],["2017-12-20",28.4729,28.809,28.2616,28.5689,40500.0],["2017-12-21",28.6169,28.953,28.4249,28.4729,39700.0],["2017-12-22",28.4729,28.4729,28.1848,28.2616,35200.0],["2017-12-26",28.2328,28.7129,27.9447,28.5209,39800.0],["2017-12-27",28.5689,28.761,28.1848,28.3768,39700.0],["2017-12-28",28.3768,28.5689,27.9927,28.2808,45800.0],["2017-12-29",28.3288,28.953,28.3288,28.857,77100.0],["2018-01-02",28.809,28.809,28.4729,28.7129,92800.0],["2018-01-03",28.761,28.809,28.4537,28.6649,102300.0],["2018-01-04",28.5689,28.953,28.2136,28.4729,51700.0],["2018-01-05",28.4729,28.7129,28.3288,28.6169,56700.0],["2018-01-08",28.5689,29.0491,28.4249,28.953,34200.0],["2018-01-09",28.953,29.0491,28.761,28.905,42700.0],["2018-01-10",28.6169,28.953,28.5209,28.761,43500.0],["2018-01-11",28.6169,28.809,28.4249,28.761,101600.0],["2018-01-12",28.761,29.0971,28.6649,29.0491,39600.0],["2018-01-16",29.0971,29.6252,28.7129,28.905,47000.0],["2018-01-17",29.0491,29.1931,28.4249,28.761,34500.0],["2018-01-18",28.6649,28.6649,28.1848,28.4249,42900.0],["2018-01-19",28.4729,28.6649,28.2328,28.5209,46900.0],["2018-01-22",28.4729,28.7898,28.2808,28.6649,29500.0],["2018-01-23",28.7129,29.049,28.6169,28.6649,46100.0],["2018-01-24",28.7129,29.001,28.4729,28.4729,55900.0],["2018-01-25",28.4729,29.1067,28.4249,28.809,123500.0],["2018-01-26",28.857,29.0971,28.3768,29.001,53900.0],["2018-01-29",28.953,29.0491,28.7418,28.809,27400.0],["2018-01-30",28.5689,29.0971,28.5209,28.7129,68000.0],["2018-01-31",28.809,29.1931,28.5209,28.761,78300.0],["2018-02-01",28.5689,28.761,28.0407,28.5689,80700.0],["2018-02-02",28.5209,28.5209,27.8487,28.0407,49800.0],["2018-02-05",27.8487,28.1848,27.5126,27.5606,63400.0],["2018-02-06",27.2245,27.8007,27.2245,27.7046,75800.0],["2018-02-07",27.6566,28.2808,27.1285,28.1848,100700.0],["2018-02-08",28.0407,28.3288,27.5606,27.9927,120400.0],["2018-02-09",29.2411,31.1137,28.6649,29.2891,259100.0],["2018-02-12",29.2891,29.2891,28.4249,28.857,164600.0],["2018-02-13",28.761,29.3852,28.5209,29.1451,66100.0],["2018-02-14",28.905,29.6732,28.6169,29.5772,73500.0],["2018-02-15",29.7213,30.5375,29.4332,30.3935,111400.0],["2018-02-16",30.2494,30.8736,30.0574,30.0574,116800.0],["2018-02-20",29.9613,30.5375,29.5772,29.6252,93000.0],["2018-02-21",29.7697,30.2033,29.5289,29.5289,94900.0],["2018-02-22",29.5289,29.8179,29.0472,29.2399,87700.0],["2018-02-23",29.288,29.5289,28.9027,29.3844,68100.0],["2018-02-26",29.3844,29.4807,28.8545,29.0472,62100.0],["2018-02-27",28.999,29.3844,28.6425,29.1435,108400.0],["2018-02-28",29.1917,29.5771,28.71,28.71,87800.0],["2018-03-01",28.7581,29.0953,28.2572,28.3246,124900.0],["2018-03-02",28.1801,28.9508,28.1801,28.6136,68000.0],["2018-03-05",28.5655,29.3362,28.5655,29.1917,68600.0],["2018-03-06",29.1917,29.288,28.71,29.0954,42200.0],["2018-03-07",28.9027,29.2399,28.2861,29.1917,45400.0],["2018-03-08",29.1917,29.4325,28.5173,28.7581,77700.0],["2018-03-09",28.9027,29.0954,28.71,29.0472,53200.0],["2018-03-12",29.0954,29.4807,28.9316,29.4807,98900.0],["2018-03-13",29.6252,29.6734,28.999,29.0954,44500.0],["2018-03-14",29.2399,29.2399,28.5655,28.71,60700.0],["2018-03-15",28.8063,29.3651,28.2283,28.2283,72300.0],["2018-03-16",28.2764,28.6907,28.1319,28.4691,171400.0],["2018-03-19",28.3728,28.9508,27.92,28.2764,81200.0],["2018-03-20",28.421,28.7581,28.1319,28.1801,74700.0],["2018-03-21",28.1801,29.0279,28.1319,28.9027,71100.0],["2018-03-22",28.7581,29.1917,28.5655,28.5655,108800.0],["2018-03-23",28.6136,28.6618,28.1319,28.1801,88300.0],["2018-03-26",28.4691,29.1435,28.1319,28.3246,92400.0],["2018-03-27",28.4209,28.4209,27.9874,28.1319,124800.0],["2018-03-28",28.1801,28.5173,28.0838,28.1319,99200.0],["2018-03-29",28.2283,28.4691,28.0838,28.1319,123100.0],["2018-04-02",28.2283,28.3728,27.5057,27.6984,113300.0],["2018-04-03",27.7947,28.1801,27.6502,28.0356,106600.0],["2018-04-04",27.8429,28.2764,27.8429,28.0838,93300.0],["2018-04-05",28.2764,28.8545,27.9392,28.71,158200.0],["2018-04-06",28.6136,29.288,28.2764,28.4691,75200.0],["2018-04-09",28.6618,28.8545,28.3728,28.4691,79500.0],["2018-04-10",28.6618,28.6618,28.0356,28.3246,108300.0],["2018-04-11",28.0838,28.421,28.0838,28.2764,44300.0],["2018-04-12",28.3728,28.71,27.9874,28.0838,40100.0],["2018-04-13",28.0838,28.421,27.8911,28.0356,41100.0],["2018-04-16",27.9874,28.421,27.8622,28.3246,166200.0],["2018-04-17",28.421,29.3362,28.421,29.1917,66400.0],["2018-04-18",29.1917,29.6734,29.0954,29.3362,50700.0],["2018-04-19",29.3362,29.5771,29.2399,29.4325,45200.0],["2018-04-20",29.3844,29.5578,28.999,29.1435,44800.0],["2018-04-23",29.2399,29.2399,28.999,29.0954,70000.0],["2018-04-24",29.1917,29.288,28.8063,28.9508,31200.0],["2018-04-25",28.8063,28.9508,28.71,28.9027,83600.0],["2018-04-26",28.999,29.2399,28.8063,28.9508,74300.0],["2018-04-27",28.9027,28.999,28.7582,28.8063,66000.0],["2018-04-30",28.8063,28.8063,28.421,28.7581,87900.0],["2018-05-01",28.5655,29.1435,28.3246,29.1435,67400.0],["2018-05-02",29.0472,29.0472,28.5173,28.999,86600.0],["2018-05-03",28.9027,29.0472,28.2764,28.3728,117200.0],["2018-05-04",29.9143,29.9143,28.2764,28.71,206800.0],["2018-05-07",28.8545,29.8179,28.6618,29.4807,207000.0],["2018-05-08",29.5771,29.8179,29.2688,29.7697,124900.0],["2018-05-09",29.8661,30.2515,29.4325,30.1551,140600.0],["2018-05-10",30.2033,31.0222,30.0106,30.685,123600.0],["2018-05-11",30.8295,30.8777,30.2515,30.685,84900.0],["2018-05-14",30.7332,30.7332,30.3478,30.4923,55500.0],["2018-05-15",30.4923,30.7332,29.9624,30.3478,81400.0],["2018-05-16",30.4444,31.005,30.4444,30.6861,84900.0],["2018-05-17",30.4928,30.6861,30.3478,30.3478,62700.0],["2018-05-18",30.3961,30.9277,30.3961,30.831,108800.0],["2018-05-21",30.9277,30.9277,30.4928,30.6861,45400.0],["2018-05-22",30.7344,30.7827,30.3478,30.4444,49500.0],["2018-05-23",30.4928,30.831,30.4444,30.7344,65700.0],["2018-05-24",30.7344,30.7827,30.4444,30.5894,91700.0],["2018-05-25",30.7344,31.9425,30.7151,31.4593,291800.0],["2018-05-29",31.5559,32.3291,31.5559,31.9908,149800.0],["2018-05-30",32.1358,32.6674,31.7492,31.8459,173700.0],["2018-05-31",31.8459,31.9908,31.2176,31.4593,95600.0],["2018-06-01",31.7492,31.9425,31.3626,31.6042,109500.0],["2018-06-04",31.7492,31.7492,31.0727,31.266,122300.0],["2018-06-05",31.3143,31.6042,31.208,31.4109,71700.0],["2018-06-06",31.5076,32.0392,31.3626,31.5559,67800.0],["2018-06-07",31.5559,31.7009,31.3143,31.3143,50200.0],["2018-06-08",31.4593,32.0875,31.3626,31.7492,88700.0],["2018-06-11",31.8459,32.2325,31.5559,31.8459,65300.0],["2018-06-12",32.0392,32.1358,31.8459,31.9908,111900.0],["2018-06-13",32.0392,32.0875,31.7975,31.9908,80000.0],["2018-06-14",32.0392,32.2324,31.8942,32.0875,92000.0],["2018-06-15",32.0875,32.5224,31.8459,32.4741,215800.0],["2018-06-18",32.5224,33.1023,32.2808,32.619,224200.0],["2018-06-19",32.3774,32.6674,31.9908,32.3291,109200.0],["2018-06-20",32.5224,32.6674,32.4257,32.5224,160400.0],["2018-06-21",32.4741,32.8123,31.7975,31.8942,136900.0],["2018-06-22",32.0875,32.5707,31.8459,32.5224,152500.0],["2018-06-25",32.3291,32.3774,31.9908,32.1841,81300.0],["2018-06-26",32.2808,32.6674,32.1358,32.4741,155200.0],["2018-06-27",32.4741,32.5224,31.9425,32.0392,51400.0],["2018-06-28",31.8459,32.3291,31.8459,32.1358,61300.0],["2018-06-29",32.1358,32.1358,31.5752,31.7975,127600.0],["2018-07-02",31.6526,32.1841,31.3626,32.1841,129500.0],["2018-07-03",32.1358,32.5707,32.0392,32.2808,64700.0],["2018-07-05",32.4257,32.8607,32.4257,32.764,94900.0],["2018-07-06",32.619,32.909,32.2808,32.764,82400.0],["2018-07-09",32.764,33.1023,32.619,32.8123,117100.0],["2018-07-10",32.909,33.4889,32.8413,33.0056,216300.0],["2018-07-11",33.0056,33.2473,32.9573,33.1023,110700.0],["2018-07-12",33.2956,33.2956,33.054,33.1989,93300.0],["2018-07-13",33.2956,33.3922,33.054,33.1506,118800.0],["2018-07-16",32.9573,33.1989,32.6674,32.909,172200.0],["2018-07-17",32.8123,33.054,32.4741,32.5707,93900.0],["2018-07-18",32.2808,32.5224,32.0488,32.4258,144300.0],["2018-07-19",32.4257,32.8607,32.3291,32.8123,123700.0],["2018-07-20",32.7157,33.054,32.6674,32.909,93100.0],["2018-07-23",32.5707,33.2473,32.1165,33.1506,151300.0],["2018-07-24",33.1989,33.2956,32.764,32.9573,105600.0],["2018-07-25",32.909,33.1023,32.6674,32.8607,100900.0],["2018-07-26",32.8607,33.1506,32.619,32.9573,115000.0],["2018-07-27",32.8607,33.0056,32.1358,32.7157,111200.0],["2018-07-30",32.5224,32.8123,29.6229,29.9612,313400.0],["2018-07-31",30.1545,30.4444,29.6229,30.1545,160300.0],["2018-08-01",30.0579,30.2995,29.9129,29.9612,107600.0],["2018-08-02",29.8162,30.0579,29.4296,29.6713,140200.0],["2018-08-03",29.8162,29.8162,24.3072,25.5153,690400.0],["2018-08-06",25.322,26.0469,25.2737,25.8053,160500.0],["2018-08-07",25.7086,26.4625,25.3704,26.2885,234000.0],["2018-08-08",26.2402,26.3852,25.757,25.9986,191800.0],["2018-08-09",25.9503,25.9503,25.1771,25.4187,158400.0],["2018-08-10",25.322,25.7086,25.1287,25.5637,143000.0],["2018-08-13",25.467,25.8053,25.3704,25.467,154900.0],["2018-08-14",25.5153,26.8684,25.5153,26.7235,213900.0],["2018-08-15",26.5295,26.8981,26.2385,26.287,178400.0],["2018-08-16",26.3355,26.675,26.19,26.481,164300.0],["2018-08-17",26.481,26.578,25.996,26.287,647500.0],["2018-08-20",26.4325,26.7041,26.2385,26.4325,110600.0],["2018-08-21",26.4325,26.772,26.4325,26.481,76600.0],["2018-08-22",26.481,26.7235,26.19,26.578,69700.0],["2018-08-23",26.5295,26.772,26.481,26.5295,84000.0],["2018-08-24",26.675,26.8205,26.2385,26.4325,73700.0],["2018-08-27",26.4325,26.675,26.287,26.384,52100.0],["2018-08-28",26.384,26.578,26.19,26.19,107600.0],["2018-08-29",26.19,26.8205,26.0445,26.675,127000.0],["2018-08-30",26.6265,26.9175,26.19,26.578,80100.0],["2018-08-31",26.578,26.6265,26.1415,26.481,89800.0],["2018-09-04",26.481,26.481,25.899,26.3355,106300.0],["2018-09-05",26.2385,26.2676,25.123,25.608,140800.0],["2018-09-06",25.6565,25.705,25.2685,25.511,102200.0],["2018-09-07",25.4625,25.7535,25.1715,25.317,87900.0],["2018-09-10",25.3655,25.705,25.123,25.608,103600.0],["2018-09-11",25.608,25.6565,25.1715,25.608,124100.0],["2018-09-12",25.5595,26.093,25.4625,25.996,77800.0],["2018-09-13",25.996,25.996,25.705,25.802,59900.0],["2018-09-14",25.7535,25.9475,25.5595,25.802,84200.0],["2018-09-17",25.802,25.996,25.4431,25.705,108600.0],["2018-09-18",25.7535,25.899,25.414,25.608,126400.0],["2018-09-19",25.608,25.802,25.317,25.802,240400.0],["2018-09-20",25.802,26.675,25.6468,26.6265,145600.0],["2018-09-21",26.578,26.6265,26.19,26.6265,213200.0],["2018-09-24",26.481,26.5295,25.608,26.093,144700.0],["2018-09-25",26.0445,26.2385,25.8505,26.19,94100.0],["2018-09-26",26.2385,26.2482,25.7535,25.802,81400.0],["2018-09-27",25.899,25.899,25.3655,25.414,65100.0],["2018-09-28",25.414,26.0445,25.317,26.0445,123200.0],["2018-10-01",26.0154,26.0154,25.4334,25.6856,92300.0],["2018-10-02",25.705,25.8408,25.608,25.6856,106600.0],["2018-10-03",25.6759,26.0154,25.608,25.996,97000.0],["2018-10-04",25.8893,26.1415,25.6856,25.9087,158800.0],["2018-10-05",25.9669,26.1512,25.7632,26.0639,74000.0],["2018-10-08",26.0251,26.2385,25.705,26.0057,108900.0],["2018-10-09",25.996,26.4325,25.9669,26.2482,70300.0],["2018-10-10",26.1512,26.5101,25.8117,25.9087,84700.0],["2018-10-11",25.8602,26.1124,25.4431,25.5595,108800.0],["2018-10-12",25.7923,25.9378,25.4722,25.6371,102800.0],["2018-10-15",25.6856,26.3258,25.6662,26.2094,155200.0],["2018-10-16",26.3646,27.0048,25.8311,26.966,126500.0],["2018-10-17",26.9272,27.1212,26.5877,26.9563,61000.0],["2018-10-18",26.8884,26.966,26.2579,26.287,75800.0],["2018-10-19",26.3064,26.5683,25.7244,25.802,69600.0],["2018-10-22",25.8117,26.5974,25.3752,25.4334,158500.0],["2018-10-23",25.0066,25.6468,25.0066,25.4722,291300.0],["2018-10-24",25.4528,25.6371,24.2112,24.2403,112800.0],["2018-10-25",24.3567,24.8126,24.2306,24.5313,148500.0],["2018-10-26",24.25,25.6856,24.1239,24.1336,100100.0],["2018-10-29",24.2403,24.7641,24.056,24.3082,105000.0],["2018-10-30",24.3373,24.6671,24.0657,24.5798,143200.0],["2018-10-31",24.7059,25.2103,24.2209,24.25,138100.0],["2018-11-01",24.3373,24.8126,24.3373,24.6283,129200.0],["2018-11-02",26.869,26.869,25.026,26.093,551000.0],["2018-11-05",26.0445,26.6459,25.4819,26.1318,240000.0],["2018-11-06",26.1415,27.4413,26.1415,27.2182,394800.0],["2018-11-07",27.4316,27.9166,27.0242,27.3928,167400.0],["2018-11-08",27.3346,27.3346,26.8787,27.1018,124900.0],["2018-11-09",27.0824,27.0824,26.4325,26.6265,107500.0],["2018-11-12",26.6362,26.6653,25.1133,25.1715,181800.0],["2018-11-13",25.2685,25.4819,23.8329,25.0939,178700.0],["2018-11-14",25.1815,25.3373,24.6557,24.7141,173700.0],["2018-11-15",24.5875,25.1036,24.3148,24.8894,232700.0],["2018-11-16",24.7141,25.2497,24.6167,24.792,626600.0],["2018-11-19",24.8796,25.1718,24.7141,24.8894,94700.0],["2018-11-20",24.7141,25.2399,24.6849,24.792,103500.0],["2018-11-21",24.8017,25.0939,24.7628,24.8407,98100.0],["2018-11-23",24.7238,25.0939,24.6946,24.753,30700.0],["2018-11-26",24.7433,25.4444,24.7141,25.0062,189800.0],["2018-11-27",25.0062,25.7073,24.9478,25.5515,136600.0],["2018-11-28",25.6002,26.0774,25.3957,25.8826,108300.0],["2018-11-29",25.795,26.0481,25.5126,25.9508,97600.0],["2018-11-30",25.9605,26.1261,25.795,25.98,98600.0],["2018-12-03",26.1455,26.4766,25.6392,26.3403,217400.0],["2018-12-04",26.1845,26.6129,25.2497,25.3373,84100.0],["2018-12-06",25.0939,26.0968,23.6527,25.6197,134000.0],["2018-12-07",25.4736,26.0384,25.3178,25.61,212100.0],["2018-12-10",25.4834,25.756,25.0744,25.6586,160000.0],["2018-12-11",25.98,26.0676,25.61,25.7755,76100.0],["2018-12-12",25.9995,26.165,25.8047,25.9021,86100.0],["2018-12-13",26.0384,26.0384,25.4834,25.5028,99700.0],["2018-12-14",25.4347,25.6294,24.7238,24.7628,90000.0],["2018-12-17",24.7725,24.9186,23.7306,23.7988,177100.0],["2018-12-18",23.9546,25.3568,23.5164,23.8085,149500.0],["2018-12-19",23.8961,24.3148,23.5943,23.7598,83900.0],["2018-12-20",23.7209,23.7306,23.1853,23.6235,214000.0],["2018-12-21",23.6137,24.1104,23.2827,23.9059,285000.0],["2018-12-24",23.8182,23.8377,23.5651,23.6624,56600.0],["2018-12-26",23.6819,25.2594,23.6819,25.1523,108800.0],["2018-12-27",24.8309,24.9575,24.013,24.5291,80300.0],["2018-12-28",24.6849,24.977,24.5972,24.6459,89100.0],["2018-12-31",24.6654,24.6849,24.1493,24.4414,47500.0],["2019-01-02",24.1493,25.162,24.1006,24.9965,151000.0],["2019-01-03",24.8504,25.2107,24.5583,24.8699,133300.0],["2019-01-04",25.1523,25.7755,24.977,25.4152,170200.0],["2019-01-07",25.5418,26.0189,25.4249,25.8144,63600.0],["2019-01-08",26.0384,26.2429,25.8534,26.1845,189600.0],["2019-01-09",26.1845,26.72,26.1845,26.3403,196600.0],["2019-01-10",26.204,26.4961,26.165,26.4474,86800.0],["2019-01-11",26.389,26.5935,26.0968,26.2721,71500.0],["2019-01-14",26.35,26.35,25.6197,25.6781,43700.0],["2019-01-15",25.6781,25.9897,25.5515,25.8631,48900.0],["2019-01-16",25.8242,26.0579,25.5807,25.6392,50600.0],["2019-01-17",25.7755,26.6519,25.6392,26.4766,221800.0],["2019-01-18",26.6032,26.6032,25.9118,26.3403,81800.0],["2019-01-22",26.165,26.4377,25.9021,25.9897,62300.0],["2019-01-23",26.165,26.5448,25.4542,26.3013,108200.0],["2019-01-24",26.3111,26.574,25.6781,26.4961,77500.0],["2019-01-25",26.5448,27.0706,26.1163,26.2137,44700.0],["2019-01-28",26.0481,26.0676,25.5418,25.6197,40700.0],["2019-01-29",25.61,26.3111,25.347,25.3665,88600.0],["2019-01-30",25.5321,25.6976,24.9965,25.347,48700.0],["2019-01-31",25.2594,25.8534,25.2497,25.5515,52200.0],["2019-02-01",25.5613,25.6879,24.5972,25.4152,117100.0],["2019-02-04",25.4639,25.6489,25.2497,25.3178,160600.0],["2019-02-05",25.386,25.8826,25.2691,25.6392,159400.0],["2019-02-06",25.6684,25.7268,24.9867,25.347,88800.0],["2019-02-07",25.2594,25.5515,24.9575,25.4834,78700.0],["2019-02-08",25.4639,25.8631,25.3276,25.8242,67400.0],["2019-02-11",25.98,26.6714,25.8047,26.6324,130500.0],["2019-02-12",26.759,27.0706,26.574,27.0706,82000.0],["2019-02-13",27.129,27.7133,26.9245,27.5088,78000.0],["2019-02-14",27.5185,28.4728,27.5185,28.0736,226500.0],["2019-02-15",29.2129,33.1079,27.7522,32.1342,752000.0],["2019-02-19",32.5724,32.5724,32.0173,32.2608,428700.0],["2019-02-20",32.2315,32.2997,31.8031,32.1342,291400.0],["2019-02-21",32.1342,32.251,31.6083,31.6473,126000.0],["2019-02-22",31.6765,32.5724,31.6765,32.3484,165500.0],["2019-02-25",32.4263,32.8061,32.4068,32.5237,246700.0],["2019-02-26",32.6405,32.6892,32.2997,32.3776,111900.0],["2019-02-27",32.2608,32.7866,31.9394,32.4166,119400.0],["2019-02-28",32.2505,32.3189,31.7915,32.1724,140700.0],["2019-03-01",32.2603,32.651,31.6547,31.6938,272400.0],["2019-03-04",31.7036,32.1138,30.9613,31.1664,145300.0],["2019-03-05",31.3422,31.3422,30.9515,31.1371,96500.0],["2019-03-06",31.0882,31.4887,29.8967,30.0823,76900.0],["2019-03-07",30.1115,30.346,29.6916,30.1702,221500.0],["2019-03-08",30.092,30.5901,29.965,30.385,70300.0],["2019-03-11",30.3948,30.8148,29.4572,30.1116,150700.0],["2019-03-12",30.092,30.3167,29.6427,29.9943,112800.0],["2019-03-13",29.9846,30.1311,29.5744,29.6037,85600.0],["2019-03-14",29.5841,29.6818,29.1837,29.2325,83400.0],["2019-03-15",29.2716,29.2716,28.7149,28.8809,120400.0],["2019-03-18",28.9786,29.7013,28.7344,29.2521,269500.0],["2019-03-19",29.2618,29.2618,28.6367,29.0079,95700.0],["2019-03-20",29.0176,29.6818,28.793,29.2521,96200.0],["2019-03-21",29.213,29.5744,28.4609,29.4474,123000.0],["2019-03-22",29.2521,29.4474,28.8223,29.1446,119900.0],["2019-03-25",29.1544,29.5353,28.9981,29.2911,188700.0],["2019-03-26",29.4083,29.4474,28.7442,28.9688,60300.0],["2019-03-27",28.9786,29.0763,28.2851,28.7344,45600.0],["2019-03-28",28.7735,29.1153,28.4512,28.8711,63200.0],["2019-03-29",29.0958,29.2814,28.7246,28.9981,248800.0],["2019-04-01",28.9786,29.4376,28.334,28.8516,143000.0],["2019-04-02",28.8614,28.9688,28.4316,28.8809,72200.0],["2019-04-03",29.0665,29.8674,28.7832,29.1056,113700.0],["2019-04-04",29.1446,29.34,28.7637,29.1056,156600.0],["2019-04-05",29.1349,29.1544,28.8614,29.1056,170500.0],["2019-04-08",29.0958,29.213,28.9102,29.0567,56700.0],["2019-04-09",29.0469,29.5646,29.0372,29.3302,189600.0],["2019-04-10",29.3986,29.9846,29.3595,29.9162,240300.0],["2019-04-11",30.0529,30.2288,29.5255,29.5646,160900.0],["2019-04-12",29.7306,29.7306,29.0665,29.213,73300.0],["2019-04-15",29.2618,29.6623,29.1837,29.633,51600.0],["2019-04-16",29.7306,29.8283,29.3497,29.5255,146300.0],["2019-04-17",29.6427,29.6427,28.1191,28.3926,83700.0],["2019-04-18",28.5195,28.6563,28.1191,28.6465,88000.0],["2019-04-22",28.7344,29.0665,28.5977,28.8321,56000.0],["2019-04-23",28.6953,29.3693,28.6953,29.1642,116300.0],["2019-04-24",29.2325,29.6134,28.9883,29.2814,88400.0],["2019-04-25",29.2716,29.4572,28.8321,29.4083,143200.0],["2019-04-26",29.4865,29.9943,28.9786,29.965,80800.0],["2019-04-29",30.0334,30.2776,29.7502,29.8381,113300.0],["2019-04-30",29.8478,29.965,29.4279,29.6818,109600.0],["2019-05-01",29.7697,30.092,29.2911,29.5451,206100.0],["2019-05-02",29.6916,29.8967,29.34,29.3497,173300.0],["2019-05-03",27.9433,27.9433,26.0583,26.2145,351100.0],["2019-05-06",25.8727,27.4256,25.6676,27.3963,291100.0],["2019-05-07",28.6367,29.1739,27.5526,27.8358,193400.0],["2019-05-08",27.8456,28.3437,27.1522,28.1093,160800.0],["2019-05-09",28.041,28.2754,27.5038,27.5721,86200.0],["2019-05-10",27.5135,27.5233,26.9568,27.1815,87900.0],["2019-05-13",26.8689,27.0545,26.5173,26.5271,97200.0],["2019-05-14",26.5564,26.9275,26.5173,26.8103,103300.0],["2019-05-15",26.6633,26.7809,26.4672,26.6927,99400.0],["2019-05-16",26.7711,26.8201,26.3496,26.5456,118500.0],["2019-05-17",26.4672,26.4966,26.0457,26.2516,112200.0],["2019-05-20",26.1339,26.6437,25.8889,26.5064,141000.0],["2019-05-21",26.5947,26.8103,26.0751,26.1045,145600.0],["2019-05-22",26.0261,26.2516,25.6242,26.1731,104000.0],["2019-05-23",26.0163,26.0163,25.6438,25.8497,160100.0],["2019-05-24",25.9183,26.2026,25.8301,26.0947,86400.0],["2019-05-28",26.0947,26.1927,25.83,25.9379,87800.0],["2019-05-29",25.8595,26.3986,25.5066,26.0947,126600.0],["2019-05-30",26.0261,26.4966,25.8987,26.0751,194800.0],["2019-05-31",25.9085,25.9085,25.2811,25.3007,113700.0],["2019-06-03",25.4085,25.4968,24.7125,24.9086,203700.0],["2019-06-04",25.0556,25.1635,24.4969,24.6733,115800.0],["2019-06-05",24.742,25.2811,24.5165,25.2419,101200.0],["2019-06-06",25.2615,25.4772,25.1439,25.2517,115200.0],["2019-06-07",25.3693,25.4968,25.0164,25.1243,72200.0],["2019-06-10",25.2125,25.7418,25.1537,25.3595,95200.0],["2019-06-11",25.4575,25.8006,25.1635,25.536,197000.0],["2019-06-12",25.5164,25.9869,25.3399,25.781,73700.0],["2019-06-13",25.8497,26.1927,25.7712,26.0555,100100.0],["2019-06-14",26.0653,26.3692,25.9379,25.9379,71200.0],["2019-06-17",25.9771,26.1437,25.4968,25.8595,68200.0],["2019-06-18",25.8987,26.1045,24.8792,25.5556,85300.0],["2019-06-19",25.5556,26.1241,25.4575,26.1143,78000.0],["2019-06-20",26.2712,26.4378,25.9673,26.2516,63700.0],["2019-06-21",26.2025,27.0456,26.0947,26.7515,173300.0],["2019-06-24",26.7025,26.9868,26.4672,26.9279,160900.0],["2019-06-25",26.9868,27.1632,26.5554,26.6437,309900.0],["2019-06-26",26.7123,26.7221,25.7124,26.4182,116300.0],["2019-06-27",26.379,26.5849,26.232,26.5162,86400.0],["2019-06-28",26.5456,27.3397,26.5456,27.2416,445400.0],["2019-07-01",27.3593,27.8788,27.1828,27.3201,120000.0],["2019-07-02",27.2122,27.2122,26.1241,26.1731,96000.0],["2019-07-03",26.2516,26.526,26.0555,26.2908,111500.0],["2019-07-05",26.1927,26.9279,26.0261,26.9083,72600.0],["2019-07-08",26.9181,26.9181,26.3986,26.7711,44900.0],["2019-07-09",26.7613,26.8789,26.5653,26.7809,59500.0],["2019-07-10",26.8593,26.977,26.6241,26.9083,46900.0],["2019-07-11",26.9279,27.222,26.7025,27.173,93800.0],["2019-07-12",27.1828,27.4279,26.9868,27.3593,76200.0],["2019-07-15",27.3397,27.5357,27.1436,27.4181,56500.0],["2019-07-16",27.4475,27.82,27.2612,27.5553,71300.0],["2019-07-17",27.5455,27.5455,27.2416,27.2808,80200.0],["2019-07-18",27.2808,27.2906,26.7515,26.9574,79500.0],["2019-07-19",26.8593,26.8691,26.4084,26.4574,82000.0],["2019-07-22",26.4966,27.2318,26.2516,26.3398,136900.0],["2019-07-23",26.3986,26.4476,25.9183,26.0751,87500.0],["2019-07-24",26.0065,26.2222,25.5556,25.9477,164300.0],["2019-07-25",25.9379,25.9379,25.0556,25.1831,55000.0],["2019-07-26",25.2419,26.2222,25.1929,26.0751,126400.0],["2019-07-29",26.0457,26.0457,25.4477,25.4772,101000.0],["2019-07-30",25.3399,25.6928,25.0066,25.6046,181000.0],["2019-07-31",25.634,25.8889,25.2517,25.3007,156200.0],["2019-08-01",25.3105,25.9673,25.2419,25.2517,130700.0],["2019-08-02",25.2419,25.3987,24.9282,25.085,74100.0],["2019-08-05",24.9674,25.2027,24.1636,24.4969,115300.0],["2019-08-06",24.5459,24.7223,24.2518,24.4381,73100.0],["2019-08-07",23.3206,23.5166,20.3111,21.5659,337600.0],["2019-08-08",21.409,22.3795,21.409,22.3305,166500.0],["2019-08-09",22.3305,22.7716,22.1736,22.6932,140200.0],["2019-08-12",22.6638,22.703,22.154,22.1638,90700.0],["2019-08-13",22.0952,22.6736,21.7913,21.8796,86500.0],["2019-08-14",21.6345,21.6345,21.0954,21.3992,107300.0],["2019-08-15",21.5076,21.6848,21.0644,21.1924,91200.0],["2019-08-16",21.2614,21.2909,20.9167,21.0447,106600.0],["2019-08-19",21.1924,21.8916,21.1629,21.3106,87900.0],["2019-08-20",21.3894,21.6356,21.1038,21.5273,88600.0],["2019-08-21",21.6553,22.3052,21.4189,21.9212,131200.0],["2019-08-22",22.0,22.0787,21.6651,21.7242,101800.0],["2019-08-23",21.478,21.7144,21.35,21.4485,281900.0],["2019-08-26",21.4189,22.2462,21.4091,21.9704,91300.0],["2019-08-27",21.9704,22.2855,21.094,21.2318,147500.0],["2019-08-28",21.1727,21.2121,20.6804,20.9462,184200.0],["2019-08-29",21.1333,21.2712,20.9758,21.025,65800.0],["2019-08-30",21.1826,21.1826,20.6804,20.8281,116300.0],["2019-09-03",20.7493,21.0349,20.6016,20.8379,183800.0],["2019-09-04",21.0152,21.1235,20.6311,20.7591,85300.0],["2019-09-05",20.9758,21.0743,20.6804,20.9462,147400.0],["2019-09-06",20.9758,21.1334,20.6804,21.0349,134100.0],["2019-09-09",21.0152,21.3894,20.7788,21.3106,79900.0],["2019-09-10",22.6302,23.1915,21.8128,23.034,174300.0],["2019-09-11",23.0734,23.7529,22.7976,23.6642,129800.0],["2019-09-12",23.6741,23.7529,23.2999,23.4476,121200.0],["2019-09-13",23.487,23.8415,23.2605,23.6347,170000.0],["2019-09-16",23.5461,23.9991,23.3885,23.7233,219900.0],["2019-09-17",23.7036,23.7627,23.1325,23.5362,79200.0],["2019-09-18",23.5067,23.5756,23.162,23.3097,166900.0],["2019-09-19",23.3393,23.5658,22.8469,22.8961,123200.0],["2019-09-20",22.9158,23.4279,22.906,23.359,197500.0],["2019-09-23",23.3393,23.3786,23.0044,23.2309,121600.0],["2019-09-24",23.2506,23.8316,23.1915,23.2112,167600.0],["2019-09-25",23.2014,23.3196,22.8272,23.2014,85200.0],["2019-09-26",22.9158,23.4574,22.5613,22.7385,122500.0],["2019-09-27",22.7385,22.7385,22.0689,22.1083,87900.0],["2019-09-30",22.0787,22.512,21.931,22.2658,99800.0],["2019-10-01",22.3249,22.7188,21.4682,21.5568,64400.0],["2019-10-02",21.4485,21.4485,20.8281,21.1038,70900.0],["2019-10-03",21.153,21.3106,20.641,21.1629,81800.0],["2019-10-04",21.1629,21.4386,21.0152,21.3795,98100.0],["2019-10-07",21.3402,21.675,21.1826,21.4583,62700.0],["2019-10-08",21.3008,21.3894,20.8675,20.8773,55700.0],["2019-10-09",20.9364,21.1235,20.7493,20.9069,79600.0],["2019-10-10",20.9462,21.2515,20.7887,21.1629,77700.0],["2019-10-11",21.3303,21.9803,21.0152,21.547,77600.0],["2019-10-14",21.4682,21.7144,21.1924,21.5863,97900.0],["2019-10-15",21.5962,22.453,21.5568,22.0393,132500.0],["2019-10-16",22.0295,22.8173,22.0295,22.4234,91200.0],["2019-10-17",22.4726,22.8272,22.384,22.7582,89200.0],["2019-10-18",22.6696,22.7976,22.3939,22.453,60200.0],["2019-10-21",22.6696,22.965,22.4923,22.5514,77300.0],["2019-10-22",22.4825,22.6204,22.2954,22.453,90000.0],["2019-10-23",22.4628,22.6598,22.4037,22.6204,64500.0],["2019-10-24",22.6007,22.6991,22.3052,22.3249,72100.0],["2019-10-25",22.256,22.3249,21.8916,22.1969,91400.0],["2019-10-28",22.384,22.8863,22.3643,22.8567,79500.0],["2019-10-29",22.7878,23.1915,22.7287,23.0931,89200.0],["2019-10-30",23.0241,23.1029,22.6401,23.0537,57900.0],["2019-10-31",23.034,23.1423,22.5416,22.7188,57000.0],["2019-11-01",22.8173,23.2014,22.6401,22.709,90800.0],["2019-11-04",22.8666,23.3097,22.4431,22.8863,151100.0],["2019-11-05",22.9355,23.743,22.7878,22.8567,144300.0],["2019-11-06",24.4619,27.5738,24.0286,26.4315,482500.0],["2019-11-07",26.5299,26.5496,25.2005,26.264,159100.0],["2019-11-08",26.0277,26.589,25.7717,26.3724,143200.0],["2019-11-11",26.3034,26.3034,25.2497,25.7421,119800.0],["2019-11-12",25.6732,25.752,24.846,25.2497,151400.0],["2019-11-13",25.0823,25.5747,24.5111,25.4664,147000.0],["2019-11-14",25.5158,25.9112,25.3082,25.842,131100.0],["2019-11-15",26.0299,26.3462,26.0002,26.2078,98700.0],["2019-11-18",26.0398,26.2671,25.8519,26.2474,103800.0],["2019-11-19",26.3363,26.7713,26.1287,26.6132,98600.0],["2019-11-20",26.455,26.9691,26.3957,26.8306,89700.0],["2019-11-21",26.8702,26.9987,26.1979,26.9394,102900.0],["2019-11-22",27.0284,27.2755,26.9196,27.2063,98500.0],["2019-11-25",27.2557,27.8884,27.1075,27.839,90100.0],["2019-11-26",28.0269,28.0269,27.0185,27.0481,113500.0],["2019-11-27",27.1173,27.1173,26.5044,26.5538,79000.0],["2019-11-29",26.5934,26.7417,26.2276,26.2869,38400.0],["2019-12-02",26.2968,26.3462,25.7432,25.9211,61500.0],["2019-12-03",25.6344,26.1979,25.5949,26.0101,72900.0],["2019-12-04",26.0793,26.1881,25.4268,25.6641,106900.0],["2019-12-05",25.7036,26.0101,25.5356,25.842,94600.0],["2019-12-06",25.9607,26.3363,25.496,26.1485,88100.0],["2019-12-09",26.1287,26.4154,25.4268,26.0694,80200.0],["2019-12-10",26.02,26.3858,25.6641,26.3462,67700.0],["2019-12-11",26.3363,26.3363,25.8816,26.0892,63900.0],["2019-12-12",26.0398,26.5538,25.8618,26.1683,85900.0],["2019-12-13",26.0892,26.2375,25.4071,25.6246,69400.0],["2019-12-16",25.7036,26.1287,25.7036,25.7827,85000.0],["2019-12-17",25.7926,25.8816,25.4169,25.8519,69000.0],["2019-12-18",25.842,26.4253,25.7728,26.3759,76800.0],["2019-12-19",26.4451,26.6527,26.1683,26.6329,90100.0],["2019-12-20",26.623,27.1075,26.3067,27.0185,348900.0],["2019-12-23",27.0284,27.1569,26.7021,26.9987,49100.0],["2019-12-24",27.0383,27.2162,26.9097,27.0383,50700.0],["2019-12-26",27.0383,27.4337,27.0383,27.404,56100.0],["2019-12-27",27.3249,27.3645,26.6033,26.6922,125900.0],["2019-12-30",26.7219,26.9592,26.0991,26.1683,44200.0],["2019-12-31",26.1584,26.5835,25.9409,26.0991,125800.0],["2020-01-02",26.2671,26.5143,25.2489,26.0694,112200.0],["2020-01-03",25.8124,26.3067,25.5751,26.2573,92100.0],["2020-01-06",26.0497,26.3858,25.6839,26.366,76300.0],["2020-01-07",26.2177,26.5242,25.5059,25.6246,82800.0],["2020-01-08",25.674,25.8124,25.3082,25.5059,69500.0],["2020-01-09",25.6443,25.931,25.4664,25.7036,90100.0],["2020-01-10",25.7728,25.9409,25.5949,25.8025,80600.0],["2020-01-13",25.8025,26.366,25.5059,26.3265,63500.0],["2020-01-14",26.1979,26.7614,26.0002,26.4846,58800.0],["2020-01-15",26.4649,27.0778,26.4154,26.5934,63600.0],["2020-01-16",26.8702,27.6808,26.8306,27.5919,78000.0],["2020-01-17",27.7599,27.928,27.3151,27.6413,44700.0],["2020-01-21",27.6018,27.6413,26.8306,26.9592,73200.0],["2020-01-22",27.0086,27.0086,26.4649,26.6626,40900.0],["2020-01-23",26.6428,26.7219,26.2968,26.6329,78200.0],["2020-01-24",26.6132,26.6132,25.7036,25.9014,42400.0],["2020-01-27",25.3379,26.2573,25.2192,25.7827,46100.0],["2020-01-28",25.8519,26.109,25.6938,25.8223,55200.0],["2020-01-29",25.7728,26.2474,25.3774,25.7531,43500.0],["2020-01-30",25.496,25.8618,25.496,25.7827,55700.0],["2020-01-31",25.6839,25.8915,25.6344,25.7036,65100.0],["2020-02-03",25.8025,26.0398,25.6641,25.7234,104900.0],["2020-02-04",26.0595,26.0595,25.4466,25.585,181000.0],["2020-02-05",25.8519,26.7318,25.8519,26.623,62400.0],["2020-02-06",26.712,26.8603,26.4945,26.6033,46900.0],["2020-02-07",26.5044,26.5044,25.9112,26.0991,53000.0],["2020-02-10",26.0002,26.0002,25.5652,25.9607,60900.0],["2020-02-11",26.1287,27.5622,26.1287,27.5622,83200.0],["2020-02-12",31.6352,35.3722,31.1311,31.4573,741900.0],["2020-02-13",31.6254,31.8429,30.0139,31.2003,160500.0],["2020-02-14",31.0223,31.0223,29.5987,29.925,96700.0],["2020-02-18",30.1919,31.2991,30.1919,31.0619,92800.0],["2020-02-19",31.052,31.2102,30.5478,30.7455,69600.0],["2020-02-20",30.5769,30.8348,29.4562,29.6149,65000.0],["2020-02-21",29.5752,29.7736,28.9504,29.3967,77600.0],["2020-02-24",28.6132,29.3868,28.6132,28.9702,87700.0],["2020-02-25",28.9702,29.6347,28.0677,29.0595,183200.0],["2020-02-26",29.119,29.119,27.9487,28.1272,115500.0],["2020-02-27",27.8396,28.2065,27.056,27.1552,130600.0],["2020-02-28",26.4907,27.1255,25.9155,26.5602,155900.0],["2020-03-02",26.818,27.0759,26.094,26.6197,159200.0],["2020-03-03",26.6792,26.9965,25.1617,25.8163,120700.0],["2020-03-04",26.1634,26.9271,25.8957,26.9073,145000.0],["2020-03-05",26.5701,26.6792,25.6775,26.1039,75500.0],["2020-03-06",25.4692,26.1238,25.0526,25.9452,82500.0],["2020-03-09",24.7154,24.8344,23.6145,23.9022,88600.0],["2020-03-10",24.5766,24.8047,23.1186,23.7831,103600.0],["2020-03-11",23.3071,24.4377,23.0195,24.041,102500.0],["2020-03-12",23.2377,23.5649,20.5301,21.2243,169300.0],["2020-03-13",22.3153,22.3153,19.9846,22.0872,119400.0],["2020-03-16",20.1234,21.6012,18.9829,20.3218,125900.0],["2020-03-17",20.6689,21.6111,19.1515,21.4723,143200.0],["2020-03-18",20.173,20.3813,16.9299,17.2274,107800.0],["2020-03-19",17.158,20.0738,16.791,19.449,135300.0],["2020-03-20",19.4589,19.7565,17.0687,17.515,175600.0],["2020-03-23",18.12,19.2804,16.9795,19.1316,127000.0],["2020-03-24",20.1631,21.1747,19.3598,20.9069,86200.0],["2020-03-25",20.9565,21.5318,19.3994,19.7267,138600.0],["2020-03-26",19.8854,21.869,19.816,21.7004,131800.0],["2020-03-27",21.3235,21.5417,19.9945,20.1036,95400.0],["2020-03-30",20.2028,23.1186,20.2028,22.3153,173500.0],["2020-03-31",22.96,24.16,21.502,22.0673,213100.0],["2020-04-01",21.74,21.9781,20.5201,20.7681,147800.0],["2020-04-02",20.6788,21.4822,19.8457,20.7681,81400.0],["2020-04-03",20.5995,20.9962,18.8837,19.1713,70500.0],["2020-04-06",20.1036,21.1251,19.9052,20.5301,92100.0],["2020-04-07",21.5219,22.1665,19.7466,20.0838,137200.0],["2020-04-08",20.659,20.9665,19.8358,20.6987,135900.0],["2020-04-09",21.1747,22.5831,20.9565,22.3847,74100.0],["2020-04-13",21.502,22.0376,20.9268,21.6508,82600.0],["2020-04-14",20.7879,21.74,20.4011,21.4822,150600.0],["2020-04-15",20.8772,21.4227,20.7582,20.9764,83800.0],["2020-04-16",21.0855,21.7797,20.5499,21.6607,121100.0],["2020-04-17",22.4343,22.7913,21.4524,22.4046,133900.0],["2020-04-20",22.3153,23.6245,22.1467,23.0095,118400.0],["2020-04-21",22.1566,22.831,22.0376,22.5335,56000.0],["2020-04-22",22.9401,22.9996,21.869,21.9781,90000.0],["2020-04-23",22.3748,23.3864,22.0574,22.8112,118700.0],["2020-04-24",22.8707,23.4459,22.6227,22.9004,58200.0],["2020-04-27",23.2476,23.7335,23.0591,23.684,52400.0],["2020-04-28",24.3088,24.408,23.7236,23.9617,70100.0],["2020-04-29",24.7353,24.765,24.0708,24.5567,85200.0],["2020-04-30",24.0311,24.3881,23.5451,23.8327,100800.0],["2020-05-01",23.3765,24.041,22.2558,22.9104,102600.0],["2020-05-04",22.7616,23.1682,22.0773,22.5434,97400.0],["2020-05-05",22.95,24.6559,22.8608,23.1484,125600.0],["2020-05-06",23.0095,24.0311,19.5978,19.8556,230700.0],["2020-05-07",19.9449,21.6905,19.5879,21.6409,164100.0],["2020-05-08",23.5352,23.6939,22.6624,23.2178,141500.0],["2020-05-11",23.079,23.2178,22.1963,22.2558,115400.0],["2020-05-12",22.4145,23.1286,20.5995,21.0458,140000.0],["2020-05-13",20.8772,21.026,20.0143,20.4408,125200.0],["2020-05-14",20.0521,20.9092,19.504,20.9092,112900.0],["2020-05-15",20.7896,21.1185,20.4508,20.8195,66400.0],["2020-05-18",21.7065,22.6035,21.7065,22.3643,129300.0],["2020-05-19",22.1849,23.2114,22.0055,22.6234,89200.0],["2020-05-20",22.8626,22.9124,21.7564,21.9058,82500.0],["2020-05-21",21.7763,22.2048,21.7065,21.9158,47200.0],["2020-05-22",21.8361,21.8361,20.67,21.2281,69000.0],["2020-05-26",22.0852,22.5636,21.8062,22.0454,87500.0],["2020-05-27",22.3643,22.7131,21.6567,22.2945,116700.0],["2020-05-28",22.6334,23.2513,22.0852,22.454,118300.0],["2020-05-29",22.2846,22.6334,21.1285,22.0454,105900.0],["2020-06-01",22.165,22.6932,21.567,21.866,129600.0],["2020-06-02",22.155,22.9124,22.1251,22.4042,105100.0],["2020-06-03",22.6334,23.0619,22.4141,22.6334,154200.0],["2020-06-04",22.6732,23.4107,22.2347,22.9922,98800.0],["2020-06-05",23.7396,24.5768,23.5104,24.2479,97000.0],["2020-06-08",24.4672,24.7961,23.919,24.6864,67300.0],["2020-06-09",24.4273,24.4273,23.7994,23.9888,66700.0],["2020-06-10",24.0785,24.6864,23.6001,23.8991,163400.0],["2020-06-11",23.1118,23.1118,21.2381,21.6866,99500.0],["2020-06-12",22.4839,22.9124,21.8161,22.2945,88900.0],["2020-06-15",21.577,22.5636,21.5271,22.4839,114200.0],["2020-06-16",23.3809,23.4107,22.5038,23.1516,113300.0],["2020-06-17",23.2712,23.2712,22.1052,22.3344,103100.0],["2020-06-18",22.1849,22.8825,21.8062,22.444,74500.0],["2020-06-19",22.6035,23.0021,22.2846,22.5038,129800.0],["2020-06-22",22.3045,22.6433,21.7962,22.5935,77300.0],["2020-06-23",22.7031,23.0121,22.5437,22.6234,85100.0],["2020-06-24",22.2646,22.2646,21.5371,21.9357,87300.0],["2020-06-25",21.846,22.0155,21.4972,22.0055,62500.0],["2020-06-26",21.7962,21.8161,21.0786,21.4474,128700.0],["2020-06-29",21.7962,22.3145,21.5271,21.9457,42800.0],["2020-06-30",21.8859,22.7729,21.6966,22.7131,71500.0],["2020-07-01",22.6433,22.9324,22.0553,22.3145,79700.0],["2020-07-02",22.6932,22.8128,22.2846,22.3244,44700.0],["2020-07-06",22.7729,22.9224,22.3743,22.6533,39400.0],["2020-07-07",22.3942,22.6633,22.165,22.4042,65300.0],["2020-07-08",22.3543,22.5238,21.5172,21.9856,74400.0],["2020-07-09",21.8859,22.165,21.4873,21.856,85600.0],["2020-07-10",21.8361,22.444,21.7464,22.3743,43300.0],["2020-07-13",22.753,23.2114,22.4341,22.5238,52900.0],["2020-07-14",22.5238,22.9025,22.4042,22.8825,43200.0],["2020-07-15",23.341,24.4971,23.341,24.3476,100200.0],["2020-07-16",24.2977,24.4871,23.7097,24.0386,44700.0],["2020-07-17",24.0386,24.9356,24.0386,24.7462,60700.0],["2020-07-20",24.6665,25.0452,24.5469,24.9356,56200.0],["2020-07-21",25.1847,26.2113,25.1847,25.7329,87000.0],["2020-07-22",25.6432,26.0119,24.8658,25.1548,153000.0],["2020-07-23",25.2744,25.6133,25.0353,25.3641,78900.0],["2020-07-24",25.3342,25.394,24.5469,24.7562,45100.0],["2020-07-27",24.7263,24.9057,24.4074,24.4672,58900.0],["2020-07-28",24.2878,24.6665,24.0087,24.0685,53600.0],["2020-07-29",24.2878,24.8359,24.1483,24.5768,52100.0],["2020-07-30",24.0685,24.7064,24.0685,24.3775,69800.0],["2020-07-31",24.3177,24.7064,24.228,24.5967,80400.0],["2020-08-03",24.7263,26.7594,24.6864,26.3508,168600.0],["2020-08-04",26.291,27.8956,26.291,27.7162,130200.0],["2020-08-05",30.3174,31.3339,28.2743,29.0915,178700.0],["2020-08-06",29.0517,29.3307,28.5932,28.9121,90800.0],["2020-08-07",28.9121,29.4005,27.3375,28.1647,75600.0],["2020-08-10",28.364,28.8822,28.3042,28.3241,57900.0],["2020-08-11",28.7028,29.0118,28.3341,28.5733,73400.0],["2020-08-12",28.942,29.4403,28.7327,29.0716,43900.0],["2020-08-13",28.9221,29.7294,28.9221,29.54,49300.0],["2020-08-14",29.4,29.48,28.71,28.87,55200.0],["2020-08-17",28.97,29.0,28.3,28.74,55800.0],["2020-08-18",28.6,29.08,28.51,29.07,40000.0],["2020-08-19",29.0,29.63,28.73,29.25,60400.0],["2020-08-20",28.99,29.56,28.84,29.2,54500.0],["2020-08-21",28.99,29.31,28.93,29.23,93300.0],["2020-08-24",29.39,29.39,28.48,28.76,48700.0],["2020-08-25",28.96,29.06,28.11,28.23,62300.0],["2020-08-26",28.13,28.53,27.7,27.7,51400.0],["2020-08-27",27.8,27.8,27.23,27.44,64500.0],["2020-08-28",27.42,27.66,26.93,27.37,69100.0],["2020-08-31",27.31,27.7,27.05,27.36,89500.0],["2020-09-01",27.16,27.16,26.11,26.87,59600.0],["2020-09-02",26.85,27.5,26.74,27.5,70600.0],["2020-09-03",27.16,27.52,26.51,26.97,73000.0],["2020-09-04",27.16,27.16,25.67,26.08,67800.0],["2020-09-08",26.0,26.14,25.36,26.02,95800.0],["2020-09-09",26.53,29.25,26.42,29.12,203700.0],["2020-09-10",30.5,31.45,29.5,29.6,167600.0],["2020-09-11",29.58,29.84,27.22,27.71,99600.0],["2020-09-14",27.9,28.11,27.29,27.39,105000.0],["2020-09-15",27.56,27.58,26.13,26.59,60600.0],["2020-09-16",26.7,27.0,26.4,26.5,40000.0],["2020-09-17",26.15,26.79,25.88,26.6,51500.0],["2020-09-18",26.9,27.13,26.2,26.97,172100.0],["2020-09-21",26.53,26.58,25.37,25.94,87400.0],["2020-09-22",26.19,26.19,24.57,24.98,98300.0],["2020-09-23",25.16,26.76,24.98,26.03,164700.0],["2020-09-24",26.01,26.68,25.46,25.89,77900.0],["2020-09-25",25.68,26.89,25.68,26.49,50100.0],["2020-09-28",26.81,27.88,26.65,27.61,59300.0],["2020-09-29",27.57,27.89,27.41,27.49,47300.0],["2020-09-30",27.48,28.03,27.01,27.61,71300.0],["2020-10-01",27.65,27.88,27.13,27.68,50200.0],["2020-10-02",27.16,27.72,26.96,27.29,56100.0],["2020-10-05",27.53,27.94,27.45,27.75,40000.0],["2020-10-06",27.98,28.75,27.45,27.66,83000.0],["2020-10-07",27.99,28.03,27.27,27.27,69700.0],["2020-10-08",27.46,28.19,27.24,28.13,78600.0],["2020-10-09",28.44,28.54,27.94,28.24,38500.0],["2020-10-12",28.2,28.65,27.65,28.57,53200.0],["2020-10-13",28.45,29.18,28.17,28.99,50000.0],["2020-10-14",29.09,29.26,28.57,28.65,45700.0],["2020-10-15",28.28,29.07,28.06,29.02,44400.0],["2020-10-16",28.86,29.59,28.33,28.64,53900.0],["2020-10-19",28.64,29.18,27.86,27.91,33500.0],["2020-10-20",28.16,28.7,27.73,28.17,71200.0],["2020-10-21",28.31,28.67,28.22,28.52,55500.0],["2020-10-22",28.44,29.0,28.4,28.77,37200.0],["2020-10-23",28.88,29.46,28.65,29.09,48500.0],["2020-10-26",28.78,29.05,28.46,28.7,37700.0],["2020-10-27",28.61,29.22,28.41,29.02,34200.0],["2020-10-28",28.49,28.74,27.65,28.16,103200.0],["2020-10-29",28.09,28.31,27.33,28.0,47200.0],["2020-10-30",27.88,28.2,27.61,27.89,92000.0],["2020-11-02",28.17,28.17,26.84,27.14,79200.0],["2020-11-03",27.52,28.02,27.38,27.95,143500.0],["2020-11-04",27.7,28.02,27.61,27.75,82700.0],["2020-11-05",27.89,28.91,27.89,28.08,123600.0],["2020-11-06",28.84,28.85,27.13,27.7,140400.0],["2020-11-09",28.79,29.28,28.27,28.51,157500.0],["2020-11-10",28.78,30.16,28.34,29.97,165500.0],["2020-11-11",30.18,30.25,29.3,29.76,85500.0],["2020-11-12",29.5,29.93,29.08,29.31,115300.0],["2020-11-13",29.51,29.98,28.81,29.66,116200.0],["2020-11-16",29.96,30.16,29.09,29.51,91600.0],["2020-11-17",29.21,30.33,28.81,29.52,72100.0],["2020-11-18",29.64,29.94,29.26,29.32,44800.0],["2020-11-19",29.15,29.32,28.83,29.26,47300.0],["2020-11-20",29.02,29.36,28.02,28.85,61400.0],["2020-11-23",28.99,29.24,28.4,28.61,71500.0],["2020-11-24",28.95,30.48,28.6,30.02,87200.0],["2020-11-25",29.82,30.5,29.08,29.18,97700.0],["2020-11-27",29.26,29.33,28.37,28.94,43300.0],["2020-11-30",28.82,28.83,28.32,28.43,156700.0],["2020-12-01",28.64,28.76,27.72,27.9,106800.0],["2020-12-02",27.75,28.12,27.69,27.99,68600.0],["2020-12-03",28.11,28.49,27.85,27.94,53700.0],["2020-12-04",28.02,28.34,27.99,28.06,92900.0],["2020-12-07",28.14,28.54,27.9,28.08,105700.0],["2020-12-08",27.87,28.49,27.59,28.39,186400.0],["2020-12-09",28.61,29.37,28.39,28.49,153000.0],["2020-12-10",28.74,28.74,27.45,27.64,94100.0],["2020-12-11",27.5,27.98,27.0,27.07,103200.0],["2020-12-14",27.32,27.67,26.72,27.2,139600.0],["2020-12-15",27.37,27.7,26.74,27.62,163100.0],["2020-12-16",27.84,28.31,27.34,27.78,102700.0],["2020-12-17",27.77,27.94,27.29,27.71,84700.0],["2020-12-18",27.86,28.22,27.22,27.32,264900.0],["2020-12-21",26.95,27.26,26.65,27.24,80500.0],["2020-12-22",27.48,27.75,26.95,27.36,64400.0],["2020-12-23",27.38,27.9,27.29,27.44,58500.0],["2020-12-24",27.6,27.84,26.92,27.25,32300.0],["2020-12-28",27.41,27.78,27.19,27.74,75300.0],["2020-12-29",27.75,27.95,27.17,27.34,53600.0],["2020-12-30",27.31,27.51,26.86,26.92,51800.0],["2020-12-31",26.99,27.03,26.52,26.84,35200.0],["2021-01-04",27.04,27.04,26.22,26.87,72400.0],["2021-01-05",27.12,27.8,26.86,27.41,58000.0],["2021-01-06",27.51,29.52,27.38,28.94,119200.0],["2021-01-07",29.4,29.4,28.66,29.01,60700.0],["2021-01-08",29.6,29.6,28.61,29.24,74700.0],["2021-01-11",29.0,29.43,28.43,28.71,45700.0],["2021-01-12",29.07,29.49,28.7,29.4,69300.0],["2021-01-13",29.32,29.49,29.1,29.45,36900.0],["2021-01-14",29.4,30.25,29.4,29.88,61900.0],["2021-01-15",29.61,29.68,28.87,29.04,65100.0],["2021-01-19",29.21,29.48,28.97,29.34,65800.0],["2021-01-20",29.28,29.9,29.2,29.6,65300.0],["2021-01-21",29.67,30.64,29.42,30.28,114000.0],["2021-01-22",30.03,30.79,29.77,30.73,58900.0],["2021-01-25",30.61,31.3,30.1,30.45,64100.0],["2021-01-26",30.55,31.24,30.49,30.91,47900.0],["2021-01-27",30.37,31.69,30.36,31.08,82500.0],["2021-01-28",30.78,31.33,30.09,30.09,118500.0],["2021-01-29",30.24,31.03,30.01,30.78,141800.0],["2021-02-01",30.78,31.82,30.61,31.17,98200.0],["2021-02-02",31.24,31.46,30.72,31.37,74600.0],["2021-02-03",31.21,31.87,30.7,31.77,69200.0],["2021-02-04",31.66,32.43,31.1,32.0,65300.0],["2021-02-05",32.25,32.68,31.76,32.35,118700.0],["2021-02-08",32.87,34.67,32.07,34.5,212500.0],["2021-02-09",34.74,36.37,34.53,34.65,266700.0],["2021-02-10",29.59,33.08,28.93,32.79,293500.0],["2021-02-11",32.78,33.42,29.28,29.29,154500.0],["2021-02-12",29.36,30.71,29.02,30.27,77100.0],["2021-02-16",30.69,30.8,29.53,29.95,108100.0],["2021-02-17",29.77,30.02,29.32,29.56,61200.0],["2021-02-18",29.52,29.74,28.64,29.15,64800.0],["2021-02-19",29.16,30.46,29.03,29.65,81400.0],["2021-02-22",29.6,30.43,29.14,30.09,135100.0],["2021-02-23",29.94,30.71,29.36,30.26,125300.0],["2021-02-24",30.32,31.23,30.06,30.76,101800.0],["2021-02-25",30.25,31.72,30.25,31.39,101400.0],["2021-02-26",31.31,32.14,30.68,31.45,142000.0],["2021-03-01",31.75,31.75,30.9,31.07,70000.0],["2021-03-02",31.07,32.21,30.28,30.92,70500.0],["2021-03-03",31.29,31.29,30.05,30.37,71700.0],["2021-03-04",30.39,31.3,29.58,29.91,104400.0],["2021-03-05",30.22,30.8,29.92,30.8,71200.0],["2021-03-08",30.93,31.74,30.86,31.26,71600.0],["2021-03-09",31.62,32.32,31.18,31.57,57800.0],["2021-03-10",31.67,32.44,31.65,32.31,57000.0],["2021-03-11",32.0,33.15,31.54,32.9,72900.0],["2021-03-12",32.64,33.43,32.55,33.42,53200.0],["2021-03-15",33.27,33.64,32.79,32.98,53100.0],["2021-03-16",32.92,33.24,32.38,32.68,53400.0],["2021-03-17",32.44,32.83,32.03,32.47,84300.0],["2021-03-18",32.21,32.81,32.21,32.71,80800.0],["2021-03-19",32.61,32.77,31.87,31.98,189100.0],["2021-03-22",32.13,32.3,30.88,31.12,97300.0],["2021-03-23",30.8,31.05,30.47,30.98,67100.0],["2021-03-24",31.08,31.43,30.32,30.4,83000.0],["2021-03-25",30.29,30.86,30.0,30.53,56800.0],["2021-03-26",30.72,31.61,30.48,30.98,46600.0],["2021-03-29",30.73,31.25,30.33,30.36,47900.0],["2021-03-30",30.37,31.02,30.11,30.45,50200.0],["2021-03-31",30.73,30.88,30.37,30.6,121600.0],["2021-04-01",30.56,31.56,30.56,31.4,41100.0],["2021-04-05",31.69,31.69,30.02,30.87,103200.0],["2021-04-06",30.82,31.11,30.31,30.32,99100.0],["2021-04-07",30.72,31.09,29.32,29.42,92500.0],["2021-04-08",29.43,29.73,28.56,29.62,97200.0],["2021-04-09",29.7,30.18,29.41,29.95,56000.0],["2021-04-12",30.0,30.23,29.55,30.07,34800.0],["2021-04-13",29.89,30.53,29.67,30.31,66700.0],["2021-04-14",30.04,30.87,29.51,30.43,62500.0],["2021-04-15",30.51,31.32,30.22,30.99,53000.0],["2021-04-16",31.24,31.24,30.22,30.87,132800.0],["2021-04-19",31.32,31.32,29.59,29.71,78600.0],["2021-04-20",29.92,30.24,29.37,29.76,56200.0],["2021-04-21",29.72,30.31,29.03,30.0,56800.0],["2021-04-22",30.18,30.5,29.74,30.04,47500.0],["2021-04-23",30.07,30.87,29.98,30.26,62200.0],["2021-04-26",30.29,30.46,30.02,30.15,40600.0],["2021-04-27",30.1,30.66,29.83,30.47,50800.0],["2021-04-28",30.25,30.25,29.54,29.65,79300.0],["2021-04-29",29.57,29.9,29.39,29.61,59300.0],["2021-04-30",29.32,30.27,29.32,30.02,70900.0],["2021-05-03",30.2,31.17,30.13,30.95,92700.0],["2021-05-04",30.96,30.96,29.85,30.69,55000.0],["2021-05-05",30.73,31.04,30.33,30.97,59600.0],["2021-05-06",30.91,30.91,30.37,30.68,54800.0],["2021-05-07",30.59,31.48,30.59,31.21,33000.0],["2021-05-10",31.33,31.33,30.26,30.26,55400.0],["2021-05-11",30.05,30.36,28.39,30.25,116400.0],["2021-05-12",29.83,30.89,29.56,29.73,80200.0],["2021-05-13",30.22,31.6,30.22,31.31,78900.0],["2021-05-14",31.6,32.39,31.06,32.36,102300.0],["2021-05-17",32.33,32.65,30.55,32.14,65900.0],["2021-05-18",32.04,33.1,31.89,32.01,90300.0],["2021-05-19",31.79,32.25,31.26,32.14,53900.0],["2021-05-20",32.13,32.52,31.61,32.08,70800.0],["2021-05-21",32.39,33.06,32.3,32.83,55400.0],["2021-05-24",33.56,33.56,31.86,31.91,85400.0],["2021-05-25",31.89,32.61,31.31,31.4,64200.0],["2021-05-26",31.33,32.07,31.14,31.87,55200.0],["2021-05-27",32.2,32.39,31.53,32.22,101400.0],["2021-05-28",32.07,32.73,32.07,32.37,36300.0],["2021-06-01",32.32,33.31,32.23,33.05,62800.0],["2021-06-02",33.21,33.31,32.41,32.72,74200.0],["2021-06-03",32.57,33.03,32.21,32.74,36100.0],["2021-06-04",32.55,33.27,32.55,33.14,38500.0],["2021-06-07",33.29,33.77,33.2,33.3,47100.0],["2021-06-08",33.18,33.6,33.02,33.44,31700.0],["2021-06-09",33.46,33.8,33.33,33.56,34100.0],["2021-06-10",33.71,33.8,33.36,33.6,29800.0],["2021-06-11",33.39,34.16,33.39,33.82,38100.0],["2021-06-14",33.81,34.11,33.47,33.87,52200.0],["2021-06-15",33.84,34.11,33.18,34.1,51900.0],["2021-06-16",34.08,34.08,33.56,33.63,59600.0],["2021-06-17",33.6,34.11,33.44,33.74,99200.0],["2021-06-18",33.35,33.91,33.35,33.44,97600.0],["2021-06-21",33.68,34.25,33.44,33.45,66200.0],["2021-06-22",33.33,33.43,32.65,33.08,68800.0],["2021-06-23",33.23,33.65,32.94,33.24,47000.0],["2021-06-24",33.43,33.66,33.11,33.58,40400.0],["2021-06-25",33.65,34.55,32.87,32.96,232000.0],["2021-06-28",33.09,33.65,32.81,33.0,65200.0],["2021-06-29",33.11,33.54,32.97,33.29,56300.0],["2021-06-30",33.69,33.69,32.89,33.23,43500.0],["2021-07-01",33.37,33.47,32.79,33.27,69000.0],["2021-07-02",33.24,33.24,32.34,32.81,60600.0],["2021-07-06",32.88,33.07,32.23,32.94,70000.0],["2021-07-07",32.84,33.05,32.46,32.56,37600.0],["2021-07-08",32.23,32.23,31.27,31.52,44100.0],["2021-07-09",31.75,32.01,31.56,31.83,61200.0],["2021-07-12",31.84,32.27,31.26,32.17,37200.0],["2021-07-13",32.0,32.0,31.14,31.24,49700.0],["2021-07-14",31.75,31.75,31.11,31.33,46900.0],["2021-07-15",31.08,31.29,30.74,31.14,44100.0],["2021-07-16",31.33,31.65,31.11,31.34,78000.0],["2021-07-19",30.97,31.53,30.84,31.09,42400.0],["2021-07-20",31.19,31.74,31.19,31.27,59300.0],["2021-07-21",31.48,31.77,31.38,31.48,36200.0],["2021-07-22",31.44,31.56,30.84,30.96,25100.0],["2021-07-23",31.01,31.01,30.44,31.0,36600.0],["2021-07-26",31.06,31.73,31.06,31.4,34600.0],["2021-07-27",31.31,31.42,30.62,31.0,65400.0],["2021-07-28",31.0,31.85,30.91,31.49,121200.0],["2021-07-29",31.55,32.38,31.55,31.78,68600.0],["2021-07-30",31.74,32.17,31.35,31.57,36900.0],["2021-08-02",31.64,32.32,31.11,31.46,92200.0],["2021-08-03",31.51,31.66,31.08,31.5,69100.0],["2021-08-04",34.54,35.3,33.5,33.68,130800.0],["2021-08-05",33.64,33.84,31.66,33.14,109900.0],["2021-08-06",33.14,33.96,32.57,33.94,145200.0],["2021-08-09",33.88,34.53,33.57,34.11,78200.0],["2021-08-10",34.14,34.38,33.45,34.04,42800.0],["2021-08-11",34.12,34.66,33.68,34.57,47800.0],["2021-08-12",34.96,35.44,34.22,34.72,120100.0],["2021-08-13",34.66,35.54,34.41,35.1,45700.0],["2021-08-16",34.86,35.04,34.17,34.4,78300.0],["2021-08-17",34.16,34.61,33.6,34.48,51800.0],["2021-08-18",34.47,35.05,34.38,34.57,78600.0],["2021-08-19",34.35,35.39,34.35,34.7,147500.0],["2021-08-20",34.53,35.67,34.53,35.42,105700.0],["2021-08-23",35.42,36.57,35.42,36.2,71800.0],["2021-08-24",36.32,36.49,35.17,35.2,46300.0],["2021-08-25",35.18,35.66,34.89,35.0,41300.0],["2021-08-26",34.8,35.59,34.7,35.38,64300.0],["2021-08-27",35.46,36.32,35.46,36.11,135100.0],["2021-08-30",36.11,36.11,35.29,35.39,76100.0],["2021-08-31",35.48,35.9,35.35,35.57,82700.0],["2021-09-01",35.66,36.15,35.25,35.81,89600.0],["2021-09-02",35.85,35.89,35.19,35.29,90600.0],["2021-09-03",35.28,35.28,34.98,35.2,49300.0],["2021-09-07",35.07,35.57,35.07,35.18,73100.0],["2021-09-08",35.07,35.46,34.83,35.26,85300.0],["2021-09-09",35.32,36.13,35.18,35.95,107500.0],["2021-09-10",36.14,37.01,36.14,36.35,125000.0],["2021-09-13",36.58,37.03,36.4,36.48,132400.0],["2021-09-14",36.54,37.27,36.42,36.67,121500.0],["2021-09-15",36.53,36.71,35.86,36.14,155000.0],["2021-09-16",35.92,36.5,35.9,36.07,217800.0],["2021-09-17",36.16,36.42,35.54,35.76,442500.0],["2021-09-20",35.4,35.42,34.11,34.42,161200.0],["2021-09-21",34.66,35.58,34.61,35.12,72500.0],["2021-09-22",35.27,36.02,35.22,35.81,156200.0],["2021-09-23",36.0,36.2,35.57,35.89,70500.0],["2021-09-24",35.68,36.1,35.43,35.51,45200.0],["2021-09-27",35.5,36.05,35.42,35.86,101800.0],["2021-09-28",35.93,36.02,35.36,35.52,118400.0],["2021-09-29",35.53,35.68,34.66,35.06,84000.0],["2021-09-30",35.23,36.26,35.07,35.46,212600.0],["2021-10-01",35.74,36.27,35.25,36.03,164000.0],["2021-10-04",35.96,36.36,35.35,35.5,100100.0],["2021-10-05",35.48,36.08,35.47,36.0,82200.0],["2021-10-06",35.02,35.96,35.02,35.61,63300.0],["2021-10-07",35.87,36.34,35.81,35.85,55700.0],["2021-10-08",36.22,36.28,35.66,36.06,77600.0],["2021-10-11",36.01,36.45,35.98,35.99,44000.0],["2021-10-12",36.29,36.44,35.83,35.99,130000.0],["2021-10-13",35.98,36.68,35.95,36.43,60300.0],["2021-10-14",36.75,36.98,36.27,36.35,70300.0],["2021-10-15",36.67,36.83,36.31,36.33,95200.0],["2021-10-18",36.54,36.54,35.66,35.88,68100.0],["2021-10-19",36.08,36.11,35.61,35.89,63300.0],["2021-10-20",35.84,36.48,35.8,36.2,74600.0],["2021-10-21",36.11,36.65,35.74,36.0,78200.0],["2021-10-22",36.37,36.37,35.73,35.93,74200.0],["2021-10-25",35.9,36.32,35.6,36.13,136500.0],["2021-10-26",36.19,36.24,35.51,35.51,53200.0],["2021-10-27",35.5,35.5,34.7,35.38,70200.0],["2021-10-28",35.52,36.19,35.52,35.94,55000.0],["2021-10-29",35.83,36.21,35.83,36.1,75800.0],["2021-11-01",36.42,36.42,35.94,36.05,125400.0],["2021-11-02",36.05,36.38,36.05,36.17,75900.0],["2021-11-03",36.26,36.95,36.05,36.9,188700.0],["2021-11-04",36.99,37.0,35.99,36.68,143000.0],["2021-11-05",36.91,37.62,36.46,37.25,88600.0],["2021-11-08",37.48,37.48,36.52,36.82,110800.0],["2021-11-09",36.77,37.18,36.11,37.09,161600.0],["2021-11-10",34.6,34.6,32.51,33.49,215400.0],["2021-11-11",34.15,34.15,32.68,32.8,119900.0],["2021-11-12",32.84,32.84,31.4,31.93,202000.0],["2021-11-15",31.89,31.97,30.44,31.4,171300.0],["2021-11-16",31.37,31.43,30.9,31.15,130800.0],["2021-11-17",31.18,31.35,30.73,31.16,119200.0],["2021-11-18",31.27,31.27,29.73,29.84,128800.0],["2021-11-19",29.67,29.84,28.72,29.0,487400.0],["2021-11-22",29.31,30.32,28.56,29.65,179700.0],["2021-11-23",29.74,30.52,29.73,30.22,136600.0],["2021-11-24",30.16,30.84,29.89,30.51,119500.0],["2021-11-26",30.15,30.37,29.0,29.99,92800.0],["2021-11-29",30.38,30.68,29.33,29.85,199300.0],["2021-11-30",29.65,29.89,29.31,29.47,168600.0],["2021-12-01",30.21,30.21,29.39,29.72,182400.0],["2021-12-02",29.65,29.94,29.44,29.89,126900.0],["2021-12-03",29.99,30.13,29.34,29.4,114500.0],["2021-12-06",29.6,30.53,29.6,30.08,68700.0],["2021-12-07",30.28,30.83,30.11,30.28,91400.0],["2021-12-08",30.16,30.68,29.89,30.52,54700.0],["2021-12-09",29.75,30.48,29.42,29.6,93200.0],["2021-12-10",29.76,29.76,28.43,28.69,106400.0],["2021-12-13",28.56,29.22,28.29,28.77,103100.0],["2021-12-14",28.7,29.82,28.43,28.7,74200.0],["2021-12-15",28.72,29.57,28.58,29.42,91400.0],["2021-12-16",29.54,29.79,28.88,28.97,68800.0],["2021-12-17",29.25,29.98,28.62,28.97,486900.0],["2021-12-20",28.71,28.71,27.95,28.49,67200.0],["2021-12-21",28.83,28.86,28.42,28.8,62900.0],["2021-12-22",28.75,29.14,28.59,29.11,81000.0],["2021-12-23",29.26,29.57,29.14,29.25,60300.0],["2021-12-27",29.43,29.74,28.93,29.65,52400.0],["2021-12-28",29.71,30.38,29.22,29.48,48800.0],["2021-12-29",29.83,29.87,29.01,29.25,48100.0],["2021-12-30",29.32,29.93,29.27,29.49,46200.0],["2021-12-31",29.6,29.91,29.09,29.3,41300.0],["2022-01-03",29.26,29.63,29.2,29.63,38700.0],["2022-01-04",29.7,29.76,29.22,29.3,69100.0],["2022-01-05",29.37,29.45,28.97,29.03,68000.0],["2022-01-06",29.12,29.23,28.59,29.05,77200.0],["2022-01-07",28.89,29.13,28.43,28.9,88300.0],["2022-01-10",28.67,29.49,28.55,29.43,69800.0],["2022-01-11",29.39,29.58,28.61,29.21,97600.0],["2022-01-12",29.35,29.48,28.7,29.0,76600.0],["2022-01-13",29.18,29.18,28.82,29.05,58900.0],["2022-01-14",28.99,29.23,28.84,29.18,79900.0],["2022-01-18",28.96,29.35,28.43,28.9,104400.0],["2022-01-19",28.86,29.03,28.01,28.11,88000.0],["2022-01-20",28.23,28.6,27.46,27.49,65200.0],["2022-01-21",27.3,27.87,27.06,27.6,86600.0],["2022-01-24",27.31,28.17,27.08,28.07,77700.0],["2022-01-25",28.0,28.31,27.57,28.06,75800.0],["2022-01-26",28.22,28.43,27.4,27.86,108600.0],["2022-01-27",27.92,28.24,27.35,27.5,96500.0],["2022-01-28",27.52,28.07,27.19,28.02,67900.0],["2022-01-31",27.99,28.42,27.76,28.32,101700.0],["2022-02-01",28.32,28.32,27.79,28.0,61900.0],["2022-02-02",28.15,28.15,27.45,27.89,78200.0],["2022-02-03",27.65,28.25,27.65,27.77,74000.0],["2022-02-04",27.75,27.9,27.17,27.72,51600.0],["2022-02-07",27.96,28.22,27.59,27.7,63500.0],["2022-02-08",27.83,28.05,27.67,27.89,82300.0],["2022-02-09",28.13,28.26,27.72,28.03,86800.0],["2022-02-10",28.01,28.22,27.65,28.01,101400.0],["2022-02-11",28.04,28.47,27.98,28.32,80000.0],["2022-02-14",28.45,28.74,27.77,28.0,118100.0],["2022-02-15",28.13,28.56,27.81,28.16,90100.0],["2022-02-16",27.16,29.54,26.11,29.51,164300.0],["2022-02-17",29.32,30.03,29.25,29.97,93700.0],["2022-02-18",29.84,30.38,29.59,29.84,525500.0],["2022-02-22",29.78,30.38,29.66,29.83,80800.0],["2022-02-23",30.05,30.16,29.6,29.79,76400.0],["2022-02-24",29.46,29.7,28.84,29.47,74700.0],["2022-02-25",29.52,30.14,29.33,29.81,55400.0],["2022-02-28",29.32,30.96,29.32,30.78,117300.0],["2022-03-01",30.98,31.47,30.71,31.38,87900.0],["2022-03-02",31.47,32.85,30.86,32.72,117500.0],["2022-03-03",32.9,35.27,32.9,34.71,192600.0],["2022-03-04",34.63,34.9,33.91,34.84,166900.0],["2022-03-07",34.47,35.23,33.58,34.44,187100.0],["2022-03-08",34.43,34.43,33.56,33.79,133500.0],["2022-03-09",33.74,34.87,33.48,34.55,155000.0],["2022-03-10",34.42,34.69,34.26,34.5,102000.0],["2022-03-11",34.64,34.64,33.49,34.03,84200.0],["2022-03-14",34.17,34.17,32.79,33.46,83400.0],["2022-03-15",33.53,33.61,32.89,33.39,102500.0],["2022-03-16",33.44,34.0,33.16,33.95,76500.0],["2022-03-17",33.92,34.45,33.51,33.77,158500.0],["2022-03-18",33.85,34.02,33.1,33.13,243000.0],["2022-03-21",33.35,34.03,33.31,33.79,45400.0],["2022-03-22",33.96,34.05,33.59,33.94,50300.0],["2022-03-23",33.84,34.0,33.07,33.12,31100.0],["2022-03-24",33.33,33.56,33.05,33.31,44400.0],["2022-03-25",33.44,33.71,33.28,33.61,96200.0],["2022-03-28",33.75,34.3,33.48,34.15,114400.0],["2022-03-29",34.51,34.7,33.96,34.48,108000.0],["2022-03-30",34.48,34.59,34.07,34.31,58500.0],["2022-03-31",34.39,34.86,34.39,34.45,87600.0],["2022-04-01",34.54,35.5,34.54,35.3,96400.0],["2022-04-04",35.13,35.13,33.75,33.86,70500.0],["2022-04-05",33.75,34.09,33.03,33.08,74300.0],["2022-04-06",33.21,33.36,32.73,33.12,72600.0],["2022-04-07",33.07,33.84,32.92,33.75,79700.0],["2022-04-08",33.56,33.64,33.03,33.03,63200.0],["2022-04-11",33.06,33.55,32.91,32.99,74200.0],["2022-04-12",33.2,33.9,33.2,33.52,50400.0],["2022-04-13",33.52,34.09,33.49,33.87,69300.0],["2022-04-14",33.88,34.05,33.59,33.78,46400.0],["2022-04-18",33.68,33.73,33.09,33.47,42200.0],["2022-04-19",33.4,33.87,33.34,33.56,46700.0],["2022-04-20",33.58,34.4,33.58,33.89,35500.0],["2022-04-21",34.19,34.33,33.77,33.94,47000.0],["2022-04-22",33.89,33.91,32.81,33.3,72700.0],["2022-04-25",33.11,33.5,32.55,33.16,101100.0],["2022-04-26",33.13,33.4,32.8,33.1,56400.0],["2022-04-27",33.04,33.39,32.46,32.62,59700.0],["2022-04-28",32.85,33.09,32.11,32.69,54500.0],["2022-04-29",32.64,32.87,31.79,31.92,72600.0],["2022-05-02",31.98,32.87,31.71,32.31,94100.0],["2022-05-03",32.28,33.17,31.25,31.34,119800.0],["2022-05-04",32.47,33.05,31.39,32.4,115800.0],["2022-05-05",32.53,33.16,31.49,31.92,121800.0],["2022-05-06",31.87,32.35,31.58,32.0,88700.0],["2022-05-09",31.58,32.51,31.22,31.48,82100.0],["2022-05-10",31.54,31.99,30.87,31.47,64100.0],["2022-05-11",31.43,31.89,30.93,31.13,87700.0],["2022-05-12",31.08,31.77,30.95,31.53,64400.0],["2022-05-13",31.6,32.48,31.45,32.28,102100.0],["2022-05-16",32.6,32.82,31.92,32.31,75000.0],["2022-05-17",32.67,33.16,32.52,32.79,59400.0],["2022-05-18",32.8,32.89,31.86,31.98,124400.0],["2022-05-19",31.86,31.95,30.36,31.37,153500.0],["2022-05-20",31.61,31.61,30.43,30.89,300300.0],["2022-05-23",31.17,32.15,31.04,31.9,61300.0],["2022-05-24",31.65,32.07,30.71,31.29,56300.0],["2022-05-25",31.22,31.95,31.22,31.87,88600.0],["2022-05-26",32.07,32.27,31.46,31.51,49200.0],["2022-05-27",31.7,32.39,31.45,32.31,55000.0],["2022-05-31",32.39,32.64,31.86,31.89,98500.0],["2022-06-01",32.15,32.15,31.55,32.0,88600.0],["2022-06-02",32.09,33.1,31.76,33.0,93300.0],["2022-06-03",32.75,33.36,32.75,32.99,65300.0],["2022-06-06",33.04,33.04,32.47,32.59,48700.0],["2022-06-07",32.6,33.03,32.55,32.77,53100.0],["2022-06-08",32.72,33.02,32.47,32.59,41600.0],["2022-06-09",32.59,33.03,32.15,32.78,70300.0],["2022-06-10",32.88,32.88,32.04,32.31,66800.0],["2022-06-13",31.93,32.46,31.67,31.79,113500.0],["2022-06-14",31.74,31.9,31.13,31.26,86000.0],["2022-06-15",31.29,31.87,31.28,31.7,143400.0],["2022-06-16",31.28,31.28,29.43,29.49,107100.0],["2022-06-17",29.72,30.32,29.58,29.94,137000.0],["2022-06-21",30.06,31.4,30.06,31.01,70200.0],["2022-06-22",30.74,31.55,30.5,30.82,87800.0],["2022-06-23",30.88,32.01,30.83,31.94,75000.0],["2022-06-24",31.62,32.59,31.55,32.27,95400.0],["2022-06-27",32.46,33.31,32.39,32.92,40800.0],["2022-06-28",33.1,33.39,32.25,32.44,52500.0],["2022-06-29",32.4,32.4,31.87,31.91,58700.0],["2022-06-30",31.75,32.1,31.57,31.97,54000.0],["2022-07-01",31.8,32.63,31.77,32.46,75300.0],["2022-07-05",32.15,32.48,31.61,32.45,65500.0],["2022-07-06",32.32,32.74,31.94,32.4,48400.0],["2022-07-07",32.44,32.63,32.21,32.38,66900.0],["2022-07-08",32.32,33.1,32.26,32.8,76500.0],["2022-07-11",32.67,32.75,31.66,31.95,82400.0],["2022-07-12",31.92,32.09,31.62,31.74,45900.0],["2022-07-13",31.61,32.26,31.46,32.1,61500.0],["2022-07-14",31.88,32.01,31.28,31.47,33000.0],["2022-07-15",31.86,32.26,31.75,32.17,48300.0],["2022-07-18",32.5,32.5,31.41,31.49,50200.0],["2022-07-19",31.86,32.63,31.75,32.47,56200.0],["2022-07-20",32.47,32.67,32.1,32.4,44400.0],["2022-07-21",32.19,32.61,31.92,32.58,40800.0],["2022-07-22",32.7,32.73,32.13,32.71,40800.0],["2022-07-25",32.71,33.19,32.71,33.14,51000.0],["2022-07-26",33.07,33.33,32.83,33.11,37300.0],["2022-07-27",33.17,33.87,33.09,33.8,50600.0],["2022-07-28",33.95,33.95,33.32,33.79,37100.0],["2022-07-29",33.73,33.96,33.38,33.76,30000.0],["2022-08-01",33.8,34.47,33.32,34.19,59500.0],["2022-08-02",34.19,34.2,33.38,33.59,46900.0],["2022-08-03",32.41,33.03,29.51,29.99,213700.0],["2022-08-04",30.28,30.35,29.62,29.66,104300.0],["2022-08-05",29.88,31.57,29.4,31.46,113400.0],["2022-08-08",31.46,31.91,30.37,30.45,80200.0],["2022-08-09",30.64,30.68,30.04,30.47,80500.0],["2022-08-10",30.67,31.35,30.52,30.79,70700.0],["2022-08-11",31.12,31.5,30.42,30.48,34600.0],["2022-08-12",30.77,31.42,30.58,31.28,52100.0],["2022-08-15",31.01,31.43,30.71,31.2,52700.0],["2022-08-16",31.11,31.11,30.47,30.84,45400.0],["2022-08-17",30.76,31.26,30.69,30.89,81700.0],["2022-08-18",31.0,31.69,30.57,31.28,69600.0],["2022-08-19",31.04,31.48,30.77,30.99,105700.0],["2022-08-22",30.89,31.2,30.68,30.71,82500.0],["2022-08-23",30.87,31.15,30.77,30.87,52800.0],["2022-08-24",30.59,31.1,30.52,30.73,43600.0],["2022-08-25",30.85,31.53,30.85,31.51,79500.0],["2022-08-26",31.45,31.6,30.79,31.0,58900.0],["2022-08-29",31.0,31.41,30.89,31.33,68000.0],["2022-08-30",31.24,31.42,30.37,30.66,83800.0],["2022-08-31",30.58,31.04,30.23,30.51,127600.0],["2022-09-01",30.4,30.75,30.21,30.73,63100.0],["2022-09-02",30.92,30.92,29.88,29.93,78900.0],["2022-09-06",30.14,30.14,29.33,29.58,55000.0],["2022-09-07",29.47,30.06,29.43,30.05,78100.0],["2022-09-08",29.94,30.27,29.85,30.06,44600.0],["2022-09-09",30.13,30.16,29.45,29.92,51500.0],["2022-09-12",29.96,30.68,29.96,30.59,42700.0],["2022-09-13",30.26,30.37,29.49,29.58,64500.0],["2022-09-14",29.54,29.55,29.17,29.4,51400.0],["2022-09-15",29.26,29.52,29.06,29.31,55400.0],["2022-09-16",29.18,29.32,28.82,29.0,103200.0],["2022-09-19",29.0,29.0,28.13,28.64,65200.0],["2022-09-20",28.49,28.62,28.01,28.58,59400.0],["2022-09-21",28.85,28.95,28.2,28.36,78000.0],["2022-09-22",28.27,28.27,27.8,28.12,44400.0],["2022-09-23",27.82,27.82,27.39,27.75,48900.0],["2022-09-26",27.68,27.87,27.21,27.45,83600.0],["2022-09-27",27.62,28.05,27.3,27.61,60800.0],["2022-09-28",27.65,28.44,27.65,28.23,75300.0],["2022-09-29",27.92,28.1,27.57,28.03,110800.0],["2022-09-30",27.94,28.59,27.78,27.88,139800.0],["2022-10-03",28.09,28.82,27.9,28.51,70400.0],["2022-10-04",28.81,29.39,28.81,29.24,91300.0],["2022-10-05",28.88,29.12,28.35,28.68,70100.0],["2022-10-06",28.48,28.74,28.43,28.71,56000.0],["2022-10-07",28.6,28.6,27.52,27.79,50500.0],["2022-10-10",27.81,28.19,27.58,27.89,50600.0],["2022-10-11",27.7,27.95,27.39,27.63,52000.0],["2022-10-12",27.59,27.7,27.2,27.5,41500.0],["2022-10-13",27.22,28.49,27.17,28.25,120000.0],["2022-10-14",28.26,28.39,27.83,28.23,119600.0],["2022-10-17",28.65,29.02,28.3,28.75,87300.0],["2022-10-18",29.14,29.66,28.48,28.86,94100.0],["2022-10-19",28.85,29.26,28.47,28.77,72000.0],["2022-10-20",28.77,29.35,28.54,29.05,96300.0],["2022-10-21",29.27,29.89,29.07,29.7,60000.0],["2022-10-24",29.93,30.3,29.86,30.08,44300.0],["2022-10-25",30.2,30.92,30.2,30.76,61900.0],["2022-10-26",30.88,31.94,30.87,31.49,47500.0],["2022-10-27",31.66,31.91,31.18,31.23,76100.0],["2022-10-28",31.26,32.22,31.22,32.09,83000.0],["2022-10-31",32.17,32.91,32.13,32.3,111600.0],["2022-11-01",32.43,32.58,32.01,32.08,67000.0],["2022-11-02",30.98,30.98,25.9,25.94,234400.0],["2022-11-03",25.67,27.56,25.67,27.03,109600.0],["2022-11-04",27.33,27.72,26.74,27.17,69000.0],["2022-11-07",27.3,28.32,27.3,27.77,77600.0],["2022-11-08",27.96,28.7,27.45,27.69,84600.0],["2022-11-09",27.62,28.51,27.16,28.22,95700.0],["2022-11-10",28.77,29.93,28.13,29.36,84700.0],["2022-11-11",29.52,29.77,28.26,28.61,94900.0],["2022-11-14",28.8,29.29,28.58,28.71,84600.0],["2022-11-15",28.85,29.14,28.28,28.7,60500.0],["2022-11-16",28.32,29.01,28.32,28.43,44800.0],["2022-11-17",28.14,29.09,25.33,28.45,84600.0],["2022-11-18",28.96,29.36,28.51,29.02,91900.0],["2022-11-21",29.27,29.27,28.58,28.68,62900.0],["2022-11-22",28.8,29.17,28.64,29.09,74400.0],["2022-11-23",29.13,29.36,28.99,29.14,30100.0],["2022-11-25",29.03,29.41,29.03,29.22,18100.0],["2022-11-28",29.21,29.47,29.0,29.25,49700.0],["2022-11-29",29.17,29.65,29.17,29.26,33400.0],["2022-11-30",29.18,29.65,29.0,29.6,99800.0],["2022-12-01",29.79,29.87,29.17,29.28,53100.0],["2022-12-02",28.9,29.73,27.55,29.66,49400.0],["2022-12-05",29.33,29.42,28.49,29.06,81000.0],["2022-12-06",28.96,29.14,28.44,28.65,103500.0],["2022-12-07",28.69,29.06,28.4,28.45,38600.0],["2022-12-08",28.62,28.8,28.16,28.27,49800.0],["2022-12-09",28.15,28.22,27.77,27.8,54800.0],["2022-12-12",27.76,28.01,27.44,27.56,86200.0],["2022-12-13",28.3,28.72,27.93,28.12,83500.0],["2022-12-14",28.01,28.46,27.91,28.14,66400.0],["2022-12-15",27.81,27.99,27.02,27.23,69000.0],["2022-12-16",26.99,27.39,26.16,26.43,637600.0],["2022-12-19",26.59,27.29,26.26,26.67,118400.0],["2022-12-20",26.58,27.51,26.51,26.94,116900.0],["2022-12-21",27.15,28.52,27.15,27.94,97700.0],["2022-12-22",27.71,27.71,26.01,26.89,61600.0],["2022-12-23",27.0,27.31,26.33,27.2,40900.0],["2022-12-27",27.21,27.33,26.14,27.0,38000.0],["2022-12-28",27.09,27.11,26.51,26.54,36500.0],["2022-12-29",26.75,27.29,26.74,27.04,57700.0],["2022-12-30",26.93,27.34,26.43,27.22,48200.0],["2023-01-03",27.26,27.36,26.78,27.05,77700.0],["2023-01-04",27.13,27.42,26.91,27.28,56800.0],["2023-01-05",27.29,27.49,26.86,27.15,61600.0],["2023-01-06",27.24,27.56,27.13,27.37,40800.0],["2023-01-09",27.5,27.86,27.28,27.77,71900.0],["2023-01-10",27.85,28.28,27.79,28.18,56600.0],["2023-01-11",28.1,28.68,28.06,28.55,52800.0],["2023-01-12",28.55,29.37,28.55,28.98,64500.0],["2023-01-13",28.75,29.02,28.75,28.89,35100.0],["2023-01-17",28.91,29.02,28.29,28.49,63900.0],["2023-01-18",28.52,28.63,27.98,28.0,53300.0],["2023-01-19",28.0,28.53,27.79,28.05,78500.0],["2023-01-20",28.3,28.31,28.0,28.11,70000.0],["2023-01-23",28.23,28.89,27.95,28.24,78400.0],["2023-01-24",28.23,28.42,27.9,28.2,73300.0],["2023-01-25",28.1,28.64,27.93,28.6,55400.0],["2023-01-26",28.64,28.76,28.28,28.73,39300.0],["2023-01-27",28.79,28.94,28.22,28.58,45400.0],["2023-01-30",28.5,29.84,28.4,29.28,149900.0],["2023-01-31",29.47,29.96,29.02,29.38,87800.0],["2023-02-01",29.37,29.73,29.05,29.66,69100.0],["2023-02-02",29.69,30.04,29.4,29.49,99200.0],["2023-02-03",29.37,29.99,29.29,29.87,79700.0],["2023-02-06",29.96,29.96,29.26,29.28,60700.0],["2023-02-07",29.12,29.44,28.98,29.27,139200.0],["2023-02-08",29.3,29.77,28.94,29.33,56800.0],["2023-02-09",29.36,29.63,28.96,29.11,56500.0],["2023-02-10",29.19,29.54,29.06,29.39,62700.0],["2023-02-13",29.46,29.92,29.28,29.48,66900.0],["2023-02-14",29.24,29.3,28.7,28.7,84900.0],["2023-02-15",28.62,30.18,25.83,29.82,312500.0],["2023-02-16",29.47,31.62,29.34,31.05,127900.0],["2023-02-17",31.21,31.58,30.74,31.27,386500.0],["2023-02-21",31.08,31.15,30.25,30.46,92400.0],["2023-02-22",30.33,30.63,30.11,30.36,114800.0],["2023-02-23",30.48,31.17,30.22,30.25,71400.0],["2023-02-24",30.0,30.65,29.87,30.29,73000.0],["2023-02-27",30.55,30.74,30.37,30.55,78900.0],["2023-02-28",30.45,30.63,29.95,30.01,114400.0],["2023-03-01",30.06,30.2,29.76,29.91,66400.0],["2023-03-02",29.91,30.53,29.78,30.03,78800.0],["2023-03-03",29.9,30.56,29.9,30.5,74600.0],["2023-03-06",30.27,30.31,29.12,29.55,128100.0],["2023-03-07",29.53,29.63,28.92,29.23,73100.0],["2023-03-08",29.44,30.07,29.22,30.02,115500.0],["2023-03-09",29.93,30.22,29.77,30.04,145800.0],["2023-03-10",29.8,29.93,28.61,28.8,84800.0],["2023-03-13",28.57,28.93,28.15,28.35,90600.0],["2023-03-14",28.99,29.09,28.31,28.68,85200.0],["2023-03-15",28.11,28.32,27.68,28.08,70400.0],["2023-03-16",27.72,28.88,27.0,28.76,131300.0],["2023-03-17",28.7,28.95,27.72,28.1,214800.0],["2023-03-20",28.21,28.89,28.21,28.33,67400.0],["2023-03-21",28.77,29.38,28.74,29.3,79000.0],["2023-03-22",29.4,29.8,29.03,29.21,157100.0],["2023-03-23",29.3,29.62,28.21,28.27,72200.0],["2023-03-24",28.11,29.06,27.98,29.0,98400.0],["2023-03-27",29.22,29.78,29.08,29.69,74700.0],["2023-03-28",29.55,29.85,29.35,29.54,52600.0],["2023-03-29",29.73,29.97,28.76,29.93,68400.0],["2023-03-30",30.0,30.26,29.46,29.93,53100.0],["2023-03-31",30.15,30.3,29.56,30.2,191500.0],["2023-04-03",30.25,30.65,30.0,30.17,109600.0],["2023-04-04",30.14,30.2,29.75,30.12,30900.0],["2023-04-05",29.94,30.4,29.94,30.3,35500.0],["2023-04-06",30.4,30.76,30.27,30.65,42400.0],["2023-04-10",30.59,30.96,30.48,30.49,67100.0],["2023-04-11",30.67,30.95,30.49,30.55,68600.0],["2023-04-12",30.36,30.46,29.75,30.16,68200.0],["2023-04-13",30.09,30.25,29.5,30.0,56900.0],["2023-04-14",29.92,30.15,29.11,29.27,47100.0],["2023-04-17",29.19,29.71,28.89,29.47,48000.0],["2023-04-18",29.42,29.42,28.88,28.95,47900.0],["2023-04-19",28.8,28.8,28.12,28.44,66400.0],["2023-04-20",28.24,28.63,28.13,28.59,79300.0],["2023-04-21",28.55,28.76,28.18,28.52,70700.0],["2023-04-24",28.59,28.7,28.18,28.3,80300.0],["2023-04-25",28.1,28.2,26.98,27.31,100300.0],["2023-04-26",27.12,27.15,26.15,26.21,96800.0],["2023-04-27",26.18,26.7,25.44,25.77,154700.0],["2023-04-28",25.82,26.5,25.66,25.88,122800.0],["2023-05-01",25.88,26.83,25.85,26.76,217300.0],["2023-05-02",26.58,26.58,26.12,26.13,72600.0],["2023-05-03",26.29,26.6,25.79,25.82,63400.0],["2023-05-04",25.61,25.73,25.27,25.55,65700.0],["2023-05-05",25.92,26.3,25.92,26.2,76000.0],["2023-05-08",26.26,26.52,25.88,25.9,89400.0],["2023-05-09",25.02,25.58,22.06,23.09,247100.0],["2023-05-10",23.37,23.99,23.24,23.78,117800.0],["2023-05-11",23.68,24.29,23.6,24.13,101500.0],["2023-05-12",24.26,24.31,23.67,24.03,52900.0],["2023-05-15",24.0,24.34,23.64,23.72,56300.0],["2023-05-16",23.53,23.55,23.16,23.16,36900.0],["2023-05-17",23.37,23.7,22.75,23.5,146900.0],["2023-05-18",23.58,24.2,23.55,23.93,103000.0],["2023-05-19",24.29,24.61,24.06,24.45,91600.0],["2023-05-22",24.66,24.94,24.19,24.89,66800.0],["2023-05-23",25.02,25.33,24.85,24.92,66700.0],["2023-05-24",24.91,25.19,24.59,24.69,52100.0],["2023-05-25",24.49,24.5,23.95,24.34,38700.0],["2023-05-26",24.21,24.53,24.21,24.42,32900.0],["2023-05-30",24.34,24.51,24.14,24.21,44300.0],["2023-05-31",24.2,24.38,23.67,23.86,163200.0],["2023-06-01",23.97,24.59,23.75,24.54,58100.0],["2023-06-02",24.78,25.36,24.47,25.27,56400.0],["2023-06-05",25.04,25.04,24.42,24.58,50900.0],["2023-06-06",24.47,25.35,24.27,25.07,58900.0],["2023-06-07",25.09,25.76,25.09,25.48,99400.0],["2023-06-08",25.25,25.4,24.87,24.98,39800.0],["2023-06-09",24.94,24.98,24.67,24.79,37700.0],["2023-06-12",24.83,25.3,24.41,25.16,53200.0],["2023-06-13",25.09,25.68,24.73,25.5,57100.0],["2023-06-14",25.43,25.5,24.79,24.86,44300.0],["2023-06-15",24.84,25.07,24.57,24.99,40200.0],["2023-06-16",25.2,25.24,24.71,24.81,204100.0],["2023-06-20",24.81,25.21,24.55,25.03,41600.0],["2023-06-21",24.87,25.14,24.53,24.9,41300.0],["2023-06-22",24.93,25.99,24.4,25.1,60700.0],["2023-06-23",24.85,25.03,24.67,24.75,100900.0],["2023-06-26",24.75,25.12,24.42,24.95,43300.0],["2023-06-27",24.9,25.2,24.83,24.87,55200.0],["2023-06-28",24.88,24.88,24.52,24.79,47200.0],["2023-06-29",24.74,25.08,24.72,24.9,62200.0],["2023-06-30",25.1,25.1,24.65,24.69,44000.0],["2023-07-03",24.56,25.44,24.56,25.27,85900.0],["2023-07-05",25.06,25.06,24.4,24.51,91000.0],["2023-07-06",24.43,24.64,24.15,24.43,66500.0],["2023-07-07",24.41,24.88,24.41,24.66,113600.0],["2023-07-10",24.57,24.96,24.33,24.38,45400.0],["2023-07-11",24.41,24.67,24.41,24.49,37600.0],["2023-07-12",24.81,24.95,24.62,24.65,50100.0],["2023-07-13",24.63,25.0,24.48,24.84,85100.0],["2023-07-14",24.87,25.41,24.7,25.38,82500.0],["2023-07-17",25.33,25.42,25.04,25.13,40700.0],["2023-07-18",25.11,25.41,25.11,25.31,43700.0],["2023-07-19",25.38,25.57,25.07,25.29,43000.0],["2023-07-20",25.39,25.39,25.11,25.28,25200.0],["2023-07-21",25.41,25.41,24.91,24.97,36100.0],["2023-07-24",25.03,25.4,24.77,25.33,53600.0],["2023-07-25",25.21,25.31,24.93,25.27,42400.0],["2023-07-26",25.2,25.6,25.2,25.49,51900.0],["2023-07-27",25.59,25.62,25.33,25.44,85200.0],["2023-07-28",25.59,25.9,25.59,25.79,45400.0],["2023-07-31",25.79,26.23,25.79,26.22,45900.0],["2023-08-01",26.03,26.36,25.98,26.28,45600.0],["2023-08-02",26.1,26.39,26.1,26.2,66200.0],["2023-08-03",26.03,26.44,25.88,26.31,54300.0],["2023-08-04",26.37,26.49,25.95,26.03,94000.0],["2023-08-07",26.02,26.72,25.94,26.38,82600.0],["2023-08-08",26.27,26.73,26.19,26.66,51200.0],["2023-08-09",26.65,26.67,26.1,26.15,87600.0],["2023-08-10",23.69,25.73,20.76,21.01,429000.0],["2023-08-11",21.19,21.97,20.94,21.14,147100.0],["2023-08-14",21.01,21.16,19.99,20.1,178800.0],["2023-08-15",20.32,21.0,19.22,19.27,119400.0],["2023-08-16",19.2,19.42,18.4,18.42,99900.0],["2023-08-17",18.45,18.74,18.07,18.48,115300.0],["2023-08-18",18.36,19.03,18.36,18.74,113800.0],["2023-08-21",18.64,18.72,17.28,17.29,161700.0],["2023-08-22",17.34,17.73,17.21,17.24,157100.0],["2023-08-23",17.24,17.42,16.84,17.25,286700.0],["2023-08-24",17.26,17.57,16.85,16.93,156400.0],["2023-08-25",17.05,17.82,17.05,17.6,126000.0],["2023-08-28",17.62,17.97,17.46,17.77,189400.0],["2023-08-29",17.73,17.86,17.55,17.65,157700.0],["2023-08-30",17.65,17.9,17.23,17.29,183200.0],["2023-08-31",17.36,17.5,16.26,16.27,228700.0],["2023-09-01",16.43,16.78,16.03,16.25,306300.0],["2023-09-05",15.89,15.89,14.68,15.47,667400.0],["2023-09-06",15.66,15.79,15.05,15.11,428300.0],["2023-09-07",15.05,15.39,14.21,14.41,592600.0],["2023-09-08",14.41,14.9,14.09,14.66,380400.0],["2023-09-11",14.77,15.15,14.56,14.65,290600.0],["2023-09-12",14.67,15.24,14.64,15.11,318000.0],["2023-09-13",15.07,15.53,14.85,15.49,320200.0],["2023-09-14",15.62,16.1,15.32,15.93,329300.0],["2023-09-15",15.86,15.96,15.5,15.73,3481800.0],["2023-09-18",15.8,15.88,14.89,15.09,421700.0],["2023-09-19",15.03,15.18,14.79,14.94,250300.0],["2023-09-20",14.98,15.31,14.98,15.03,201900.0],["2023-09-21",14.91,15.33,14.91,15.16,240800.0],["2023-09-22",15.17,15.55,14.7,14.72,169800.0],["2023-09-25",14.64,15.27,14.56,15.25,167200.0],["2023-09-26",15.23,15.66,14.73,15.46,307600.0],["2023-09-27",15.57,15.82,15.3,15.7,327500.0],["2023-09-28",15.78,15.9,15.56,15.88,163900.0],["2023-09-29",15.97,16.04,15.66,15.94,170100.0],["2023-10-02",15.98,16.41,15.84,16.36,197400.0],["2023-10-03",16.29,16.45,15.98,15.99,141800.0],["2023-10-04",16.92,17.28,16.65,16.88,265700.0],["2023-10-05",16.93,17.21,16.61,17.17,208600.0],["2023-10-06",17.17,17.17,15.96,16.21,205200.0],["2023-10-09",16.06,16.43,15.85,16.38,124300.0],["2023-10-10",16.32,16.54,16.29,16.39,105800.0],["2023-10-11",16.37,16.4,15.85,16.06,138600.0],["2023-10-12",16.16,16.18,15.23,15.37,140100.0],["2023-10-13",15.31,15.43,14.34,14.35,124000.0],["2023-10-16",14.25,14.73,14.08,14.64,209000.0],["2023-10-17",14.76,15.25,14.1,14.46,271200.0],["2023-10-18",14.36,14.36,13.89,14.07,198900.0],["2023-10-19",14.01,14.28,13.75,13.97,211200.0],["2023-10-20",13.95,14.2,13.63,13.93,251700.0],["2023-10-23",13.88,14.34,13.82,13.95,176300.0],["2023-10-24",13.95,14.06,13.84,14.02,160500.0],["2023-10-25",13.98,14.15,13.84,13.96,133100.0],["2023-10-26",13.96,14.18,13.84,14.03,131500.0],["2023-10-27",14.01,14.08,13.95,14.0,134100.0],["2023-10-30",14.09,14.11,13.92,14.07,103100.0],["2023-10-31",14.02,14.24,13.99,14.09,82200.0],["2023-11-01",14.05,14.19,13.94,14.17,108200.0],["2023-11-02",14.27,14.36,13.79,14.01,199400.0],["2023-11-03",14.18,14.43,14.0,14.03,133700.0],["2023-11-06",14.11,14.11,13.67,13.92,160800.0],["2023-11-07",14.09,14.09,13.4,13.47,139500.0],["2023-11-08",13.42,13.51,13.05,13.18,200400.0],["2023-11-09",12.8,12.92,11.0,11.67,528000.0],["2023-11-10",11.66,11.84,10.4,10.93,305600.0],["2023-11-13",10.96,11.27,10.75,11.04,237800.0],["2023-11-14",11.27,11.57,11.07,11.36,211600.0],["2023-11-15",11.33,11.99,11.31,11.87,213100.0],["2023-11-16",11.77,11.99,11.43,11.5,164400.0],["2023-11-17",11.62,11.75,11.31,11.64,214600.0],["2023-11-20",11.57,11.69,11.41,11.49,141000.0],["2023-11-21",11.37,11.37,10.59,10.73,254000.0],["2023-11-22",10.84,11.01,10.69,11.0,222000.0],["2023-11-24",11.03,11.34,10.98,11.08,61100.0],["2023-11-27",10.96,11.11,10.88,10.9,160600.0],["2023-11-28",10.9,11.03,10.78,10.9,188500.0],["2023-11-29",10.9,11.23,10.69,10.84,191400.0],["2023-11-30",10.86,10.89,10.4,10.51,553300.0],["2023-12-01",10.55,10.91,10.43,10.86,354000.0],["2023-12-04",10.96,11.17,10.59,10.65,226100.0],["2023-12-05",10.67,10.67,9.78,10.04,356600.0],["2023-12-06",10.15,10.54,9.89,9.93,238100.0],["2023-12-07",9.93,10.28,9.8,10.28,175700.0],["2023-12-08",10.33,10.55,10.16,10.4,144800.0],["2023-12-11",10.45,10.71,10.37,10.52,322400.0],["2023-12-12",10.54,10.7,10.28,10.64,159400.0],["2023-12-13",10.62,11.51,10.49,11.45,178500.0],["2023-12-14",11.69,12.08,11.04,11.48,242400.0],["2023-12-15",11.65,11.77,11.15,11.15,349700.0],["2023-12-18",11.13,11.17,10.85,10.94,116100.0],["2023-12-19",11.21,11.34,10.87,11.17,90000.0],["2023-12-20",11.14,11.63,10.94,11.23,103700.0],["2023-12-21",11.31,11.47,11.2,11.42,76800.0],["2023-12-22",11.48,11.68,11.1,11.19,82300.0],["2023-12-26",11.26,11.45,10.96,10.98,123000.0],["2023-12-27",11.17,11.17,10.84,10.88,225600.0],["2023-12-28",10.98,11.38,10.82,11.37,226000.0],["2023-12-29",11.44,11.47,11.12,11.2,114400.0],["2024-01-02",11.27,11.45,10.83,10.85,106100.0],["2024-01-03",10.52,10.67,9.89,10.09,165100.0],["2024-01-04",10.18,10.42,10.0,10.23,248000.0],["2024-01-05",10.15,10.4,9.97,10.02,208000.0],["2024-01-08",10.03,10.08,9.71,9.97,203400.0],["2024-01-09",9.85,9.95,9.7,9.79,128900.0],["2024-01-10",9.82,9.93,9.48,9.57,186100.0],["2024-01-11",9.51,9.55,9.3,9.46,191700.0],["2024-01-12",9.51,9.64,9.23,9.37,115300.0],["2024-01-16",9.31,9.83,9.16,9.58,218300.0],["2024-01-17",9.34,9.75,9.34,9.73,162400.0],["2024-01-18",9.82,10.01,9.58,9.97,117600.0],["2024-01-19",9.99,9.99,9.7,9.78,203000.0],["2024-01-22",9.62,10.14,9.62,10.07,195300.0],["2024-01-23",10.16,10.29,9.9,10.07,128000.0],["2024-01-24",10.11,10.24,9.97,10.0,125100.0],["2024-01-25",10.13,10.26,10.1,10.2,100400.0],["2024-01-26",10.25,10.42,10.25,10.3,76800.0],["2024-01-29",10.32,10.57,10.16,10.47,99600.0],["2024-01-30",10.47,10.56,10.28,10.55,108700.0],["2024-01-31",10.52,10.52,10.1,10.13,150700.0],["2024-02-01",10.15,10.32,9.94,10.24,89000.0],["2024-02-02",10.26,10.26,9.86,9.98,192700.0],["2024-02-05",9.87,9.87,9.52,9.63,165100.0],["2024-02-06",9.59,10.11,9.59,10.02,129300.0],["2024-02-07",10.01,10.09,9.75,10.08,162300.0],["2024-02-08",10.03,10.47,9.99,10.43,109300.0],["2024-02-09",10.42,10.5,10.21,10.22,93200.0],["2024-02-12",10.17,10.72,10.04,10.69,130800.0],["2024-02-13",10.36,10.36,9.9,9.93,247400.0],["2024-02-14",9.94,10.13,9.69,10.0,138200.0],["2024-02-15",10.1,10.5,10.1,10.33,149000.0],["2024-02-16",10.27,10.4,10.03,10.12,101400.0],["2024-02-20",10.07,10.43,10.0,10.16,241300.0],["2024-02-21",10.12,10.13,9.83,9.98,355000.0],["2024-02-22",9.95,10.0,9.07,9.09,384100.0],["2024-02-23",8.91,9.25,8.71,9.17,525400.0],["2024-02-26",9.24,9.78,9.13,9.45,205700.0],["2024-02-27",9.49,10.03,9.31,9.39,189900.0],["2024-02-28",9.35,9.39,8.85,8.9,196200.0],["2024-02-29",9.03,9.16,8.86,8.86,200100.0],["2024-03-01",9.95,10.05,9.15,9.19,535000.0],["2024-03-04",9.01,9.56,7.58,7.67,396500.0],["2024-03-05",7.61,7.99,7.55,7.97,406400.0],["2024-03-06",8.0,8.0,7.55,7.65,569900.0],["2024-03-07",7.74,8.1,7.71,8.07,582100.0],["2024-03-08",8.21,9.13,8.21,8.98,324900.0],["2024-03-11",8.79,9.88,8.79,9.82,310700.0],["2024-03-12",9.86,10.05,9.52,9.95,291300.0],["2024-03-13",9.94,10.14,9.12,9.19,258400.0],["2024-03-14",9.16,9.44,8.75,9.41,244000.0],["2024-03-15",9.42,10.09,9.24,10.03,285500.0],["2024-03-18",10.05,10.25,9.66,9.72,268400.0],["2024-03-19",9.71,10.19,9.7,9.99,155600.0],["2024-03-20",9.99,10.04,9.52,9.59,140100.0],["2024-03-21",9.42,9.81,9.16,9.47,184800.0],["2024-03-22",9.5,9.5,9.17,9.3,173000.0],["2024-03-25",9.33,9.51,9.17,9.4,127100.0],["2024-03-26",9.52,9.68,9.07,9.09,130800.0],["2024-03-27",9.03,9.59,8.96,9.56,146100.0],["2024-03-28",9.67,9.86,9.19,9.22,172600.0],["2024-04-01",9.19,9.38,8.41,8.42,185300.0],["2024-04-02",8.44,8.81,8.09,8.78,189700.0],["2024-04-03",8.68,8.7,8.42,8.49,134000.0],["2024-04-04",8.6,8.87,8.25,8.32,119200.0],["2024-04-05",8.32,8.89,8.28,8.87,123400.0],["2024-04-08",8.77,9.09,8.77,9.04,87600.0],["2024-04-09",9.06,9.29,8.8,9.11,152000.0],["2024-04-10",8.91,9.05,8.86,9.01,165500.0],["2024-04-11",8.91,9.25,8.74,8.96,123900.0],["2024-04-12",8.86,9.05,8.71,8.79,159600.0],["2024-04-15",8.85,9.01,8.47,8.55,158500.0],["2024-04-16",8.51,8.62,8.26,8.35,210700.0],["2024-04-17",8.35,8.37,8.2,8.31,105900.0],["2024-04-18",8.28,8.33,8.07,8.1,147200.0],["2024-04-19",8.06,8.3,7.97,8.27,153600.0],["2024-04-22",8.36,8.41,8.16,8.24,186500.0],["2024-04-23",8.22,8.29,8.0,8.09,100300.0],["2024-04-24",8.05,8.18,7.86,7.92,131100.0],["2024-04-25",7.91,8.16,7.61,7.85,130200.0],["2024-04-26",7.85,8.12,7.79,8.04,53300.0],["2024-04-29",8.04,8.39,8.01,8.33,186300.0],["2024-04-30",8.31,8.4,7.89,7.9,152900.0],["2024-05-01",7.9,8.25,7.75,8.06,111400.0],["2024-05-02",8.18,8.53,8.1,8.51,107900.0],["2024-05-03",8.63,8.74,8.4,8.53,95200.0],["2024-05-06",8.57,8.59,8.04,8.11,169100.0],["2024-05-07",8.08,8.32,8.08,8.15,99300.0],["2024-05-08",8.12,8.44,7.98,8.27,136700.0],["2024-05-09",8.27,8.48,8.15,8.41,262500.0],["2024-05-10",8.3,8.82,8.09,8.77,416200.0],["2024-05-13",8.78,9.24,8.74,8.86,320100.0],["2024-05-14",9.07,9.16,8.79,8.8,116200.0],["2024-05-15",8.91,8.97,8.79,8.95,109600.0],["2024-05-16",8.89,9.25,8.8,9.25,60400.0],["2024-05-17",9.21,9.27,8.9,8.91,98700.0],["2024-05-20",8.91,9.1,8.9,9.0,136600.0],["2024-05-21",9.0,9.18,8.99,9.15,95800.0],["2024-05-22",9.1,9.3,9.0,9.26,295200.0],["2024-05-23",9.28,9.77,9.18,9.77,155400.0],["2024-05-24",9.81,10.06,9.6,10.04,150900.0],["2024-05-28",10.1,10.22,9.75,9.76,258300.0],["2024-05-29",9.75,9.75,9.19,9.25,202300.0],["2024-05-30",9.32,9.51,9.24,9.29,107200.0],["2024-05-31",9.31,9.47,9.25,9.41,87800.0],["2024-06-03",9.44,9.91,8.99,9.78,646400.0],["2024-06-04",9.76,9.88,9.27,9.44,232600.0],["2024-06-05",9.43,9.78,9.36,9.75,139000.0],["2024-06-06",9.96,9.98,9.64,9.75,119100.0],["2024-06-07",9.69,9.82,9.46,9.56,119700.0],["2024-06-10",9.5,9.93,9.33,9.76,302500.0],["2024-06-11",9.8,10.84,9.74,10.65,124300.0],["2024-06-12",10.85,10.85,10.25,10.44,98500.0],["2024-06-13",10.44,10.44,9.93,10.29,97700.0],["2024-06-14",10.3,10.3,9.73,10.11,86900.0],["2024-06-17",10.04,10.17,9.66,10.12,99100.0],["2024-06-18",10.15,10.4,10.06,10.25,72400.0],["2024-06-20",10.18,10.59,10.16,10.51,110300.0],["2024-06-21",10.51,10.51,10.1,10.27,188100.0],["2024-06-24",10.27,10.75,10.25,10.66,111700.0],["2024-06-25",10.63,10.63,10.3,10.49,158600.0],["2024-06-26",10.41,10.41,9.89,10.07,239300.0],["2024-06-27",10.05,10.6,9.91,10.16,167400.0],["2024-06-28",10.2,10.36,9.96,10.0,2628200.0],["2024-07-01",10.04,10.68,10.04,10.57,297600.0],["2024-07-02",10.44,10.92,10.01,10.58,184400.0],["2024-07-03",10.77,11.42,10.69,11.19,134200.0],["2024-07-05",11.2,11.47,11.1,11.15,177700.0],["2024-07-08",11.17,11.36,10.99,10.99,173700.0],["2024-07-09",10.88,10.88,9.9,9.92,182200.0],["2024-07-10",9.97,10.1,9.76,10.01,100400.0],["2024-07-11",10.19,10.67,10.18,10.62,84300.0],["2024-07-12",10.65,10.83,10.57,10.67,138600.0],["2024-07-15",10.63,10.99,10.63,10.66,116900.0],["2024-07-16",10.73,10.95,10.73,10.8,126200.0],["2024-07-17",10.72,10.99,10.72,10.8,167400.0],["2024-07-18",10.8,11.05,10.71,10.76,84400.0],["2024-07-19",10.72,10.91,10.6,10.91,65400.0],["2024-07-22",10.91,11.16,10.74,10.97,126300.0],["2024-07-23",10.93,11.37,10.93,11.37,40200.0],["2024-07-24",11.3,11.63,11.19,11.22,91500.0],["2024-07-25",11.21,11.58,11.21,11.4,59600.0],["2024-07-26",11.58,11.79,11.42,11.72,80300.0],["2024-07-29",11.77,11.85,11.54,11.85,90700.0],["2024-07-30",11.79,12.04,11.2,11.24,78700.0],["2024-07-31",11.24,11.83,10.98,11.22,64800.0],["2024-08-01",11.18,11.27,10.67,10.82,116100.0],["2024-08-02",10.61,10.86,10.43,10.54,72100.0],["2024-08-05",10.02,10.18,9.75,10.06,142500.0],["2024-08-06",10.1,10.31,9.92,9.92,92700.0],["2024-08-07",9.93,10.15,9.83,9.83,105600.0],["2024-08-08",10.0,10.32,10.0,10.1,70600.0],["2024-08-09",10.73,12.87,10.53,12.57,283300.0],["2024-08-12",12.45,13.24,12.16,12.61,161500.0],["2024-08-13",12.52,12.89,12.23,12.53,116100.0],["2024-08-14",12.58,12.68,12.44,12.47,64400.0],["2024-08-15",12.42,12.76,12.42,12.69,94800.0],["2024-08-16",12.63,12.97,12.61,12.84,83700.0],["2024-08-19",12.8,13.0,12.62,12.73,49300.0],["2024-08-20",12.5,12.67,12.19,12.27,83000.0],["2024-08-21",12.24,12.76,12.09,12.69,65600.0],["2024-08-22",12.57,13.0,12.38,12.53,50000.0],["2024-08-23",12.52,12.63,12.14,12.21,31900.0],["2024-08-26",12.22,12.33,12.06,12.26,39400.0],["2024-08-27",12.28,12.29,11.89,12.05,38100.0],["2024-08-28",11.9,12.16,11.83,11.89,60600.0],["2024-08-29",11.95,12.22,11.72,12.2,56600.0],["2024-08-30",12.26,12.5,12.09,12.47,53300.0],["2024-09-03",12.3,12.84,12.3,12.48,72000.0],["2024-09-04",12.56,12.77,12.55,12.56,34000.0],["2024-09-05",12.61,12.69,12.36,12.59,51600.0],["2024-09-06",12.56,12.66,12.27,12.32,50900.0],["2024-09-09",12.28,12.43,12.02,12.1,53700.0],["2024-09-10",12.15,12.15,11.83,12.07,50100.0],["2024-09-11",11.99,12.16,11.77,12.15,65600.0],["2024-09-12",12.07,12.45,11.91,11.95,71600.0],["2024-09-13",11.95,12.4,11.68,12.27,46800.0],["2024-09-16",12.32,12.49,12.11,12.47,30000.0],["2024-09-17",12.46,12.65,12.08,12.11,67000.0],["2024-09-18",11.94,12.5,11.67,12.23,43900.0],["2024-09-19",12.45,12.45,12.02,12.28,40100.0],["2024-09-20",12.15,12.65,11.86,12.55,171600.0],["2024-09-23",12.69,12.69,12.05,12.23,35100.0],["2024-09-24",12.22,12.22,11.82,11.96,51000.0],["2024-09-25",12.0,12.24,11.82,12.01,38600.0],["2024-09-26",12.01,12.15,11.85,11.89,47400.0],["2024-09-27",11.99,12.27,11.8,11.94,22500.0],["2024-09-30",11.82,11.98,11.81,11.96,24900.0],["2024-10-01",11.88,12.03,11.39,11.9,45100.0],["2024-10-02",11.83,12.03,11.78,11.97,27600.0],["2024-10-03",11.94,12.16,11.84,11.86,87400.0],["2024-10-04",11.89,12.02,11.81,11.88,62400.0],["2024-10-07",11.88,12.11,11.85,11.96,53000.0],["2024-10-08",11.99,12.65,11.93,12.55,42400.0],["2024-10-09",12.69,13.0,12.01,13.0,75100.0],["2024-10-10",12.84,13.06,12.64,12.83,62700.0],["2024-10-11",12.88,13.09,12.83,12.93,27200.0],["2024-10-14",12.86,12.89,12.65,12.72,36800.0],["2024-10-15",12.68,13.02,12.52,12.97,38300.0],["2024-10-16",13.0,13.02,12.71,12.85,94000.0],["2024-10-17",12.83,13.0,12.83,13.0,20200.0],["2024-10-18",12.96,12.96,12.2,12.56,59300.0],["2024-10-21",12.63,13.0,12.51,12.89,44400.0],["2024-10-22",12.91,12.91,12.67,12.74,29100.0],["2024-10-23",12.76,12.9,12.53,12.78,27700.0],["2024-10-24",12.7,13.02,12.7,13.0,30200.0],["2024-10-25",12.9,13.21,12.81,12.87,49600.0],["2024-10-28",12.73,13.38,12.73,13.2,72800.0],["2024-10-29",13.14,13.46,13.01,13.01,40900.0],["2024-10-30",13.0,13.14,12.81,12.81,25400.0],["2024-10-31",12.98,12.98,12.66,12.83,59700.0],["2024-11-01",12.72,13.05,12.72,13.0,29000.0],["2024-11-04",13.0,13.08,12.69,12.7,24000.0],["2024-11-05",12.69,12.98,12.66,12.97,76000.0],["2024-11-06",13.23,13.27,12.93,13.01,54200.0],["2024-11-07",12.91,13.63,12.91,13.57,72100.0],["2024-11-08",13.79,13.79,13.18,13.55,87900.0],["2024-11-11",13.63,14.38,13.58,14.31,168300.0],["2024-11-12",14.41,15.88,14.35,15.63,73200.0],["2024-11-13",15.77,16.19,15.34,15.79,59700.0],["2024-11-14",15.89,16.46,15.55,15.68,43000.0],["2024-11-15",15.49,15.98,15.4,15.81,43800.0],["2024-11-18",15.9,16.3,15.75,16.08,32100.0],["2024-11-19",16.2,16.62,15.8,16.38,35800.0],["2024-11-20",16.38,16.54,16.01,16.52,43400.0],["2024-11-21",16.4,16.8,15.73,16.01,81400.0],["2024-11-22",16.0,16.62,15.69,16.54,54700.0],["2024-11-25",16.72,17.14,16.42,16.93,57400.0],["2024-11-26",17.0,17.42,16.79,16.93,34300.0],["2024-11-27",16.92,17.79,16.92,17.75,47500.0],["2024-11-29",17.96,18.18,17.77,17.95,28500.0],["2024-12-02",17.81,18.64,17.81,18.1,98900.0],["2024-12-03",18.3,18.3,17.77,18.0,49500.0],["2024-12-04",17.89,18.74,17.84,18.62,53000.0],["2024-12-05",18.6,18.74,17.91,18.09,69700.0],["2024-12-06",18.07,18.32,17.92,18.32,82100.0],["2024-12-09",18.53,18.8,18.21,18.57,67200.0],["2024-12-10",18.56,18.77,17.93,18.09,63500.0],["2024-12-11",18.33,18.79,18.15,18.44,35700.0],["2024-12-12",18.25,18.51,18.15,18.31,43500.0],["2024-12-13",18.25,18.56,18.0,18.36,91700.0],["2024-12-16",18.3,18.46,17.72,17.86,56500.0],["2024-12-17",18.06,18.26,17.72,18.09,77900.0],["2024-12-18",18.21,18.3,17.76,17.95,105500.0],["2024-12-19",18.09,18.47,17.71,17.97,67600.0],["2024-12-20",17.91,18.83,17.91,18.19,134600.0],["2024-12-23",18.22,18.84,18.05,18.66,96700.0],["2024-12-24",18.77,19.15,18.77,19.02,16900.0],["2024-12-26",18.95,19.35,18.83,19.02,36000.0],["2024-12-27",19.0,19.35,18.9,19.22,48400.0],["2024-12-30",19.32,19.45,18.67,19.32,58500.0],["2024-12-31",19.45,20.0,19.45,19.72,60200.0],["2025-01-02",19.35,20.07,19.35,19.9,87300.0],["2025-01-03",19.63,20.71,19.54,20.66,70400.0],["2025-01-06",20.97,21.44,20.7,20.97,122900.0],["2025-01-07",20.97,21.22,20.5,20.7,99500.0],["2025-01-08",20.83,21.63,20.4,21.5,118700.0],["2025-01-10",21.5,21.8,21.09,21.4,146700.0],["2025-01-13",21.41,21.48,20.62,21.08,45900.0],["2025-01-14",21.04,21.34,20.89,21.27,73500.0],["2025-01-15",21.29,22.31,21.2,22.29,151300.0],["2025-01-16",22.35,23.32,22.35,23.0,167300.0],["2025-01-17",23.14,23.24,22.55,22.93,163200.0],["2025-01-21",22.94,23.64,22.76,23.34,165700.0],["2025-01-22",23.31,23.31,22.35,22.92,95300.0],["2025-01-23",22.92,23.19,22.55,23.03,95200.0],["2025-01-24",23.16,23.39,22.7,23.31,86000.0],["2025-01-27",23.2,23.55,22.81,22.98,90700.0],["2025-01-28",22.92,23.74,22.92,23.6,61300.0],["2025-01-29",23.79,24.5,23.71,24.25,123600.0],["2025-01-30",24.44,24.9,24.26,24.6,155500.0],["2025-01-31",24.5,24.91,23.09,24.82,132300.0],["2025-02-03",24.34,25.15,24.01,25.12,164000.0],["2025-02-04",25.45,26.1,25.31,26.01,217000.0],["2025-02-05",26.0,26.72,25.6,26.25,253800.0],["2025-02-06",26.41,26.41,25.23,25.43,74800.0],["2025-02-07",25.44,25.7,25.08,25.25,104300.0],["2025-02-10",25.25,25.87,25.25,25.52,106100.0],["2025-02-11",25.52,27.26,25.4,27.16,227000.0],["2025-02-12",27.17,28.1,26.66,26.66,101300.0],["2025-02-13",27.66,28.26,26.7,28.13,228900.0],["2025-02-14",28.23,28.58,27.88,28.17,117900.0],["2025-02-18",28.47,28.7,28.0,28.25,138200.0],["2025-02-19",29.27,29.27,27.99,28.53,216000.0],["2025-02-20",28.6,28.8,27.85,27.92,215300.0],["2025-02-21",28.0,28.67,28.0,28.26,207100.0],["2025-02-24",28.6,28.98,27.67,28.35,196400.0],["2025-02-25",28.08,29.08,27.37,28.91,237900.0],["2025-02-26",29.0,30.04,29.0,29.3,177600.0],["2025-02-27",29.5,31.4,29.5,30.09,350300.0],["2025-02-28",29.96,30.97,28.03,29.05,266400.0],["2025-03-03",29.12,30.0,29.12,29.4,175200.0],["2025-03-04",30.0,31.67,27.52,28.16,260600.0],["2025-03-05",27.99,28.62,27.99,28.62,106600.0],["2025-03-06",28.62,30.2,28.61,29.08,271200.0],["2025-03-07",29.5,30.2,27.3,28.31,236800.0],["2025-03-10",29.02,29.7,26.77,27.37,355200.0],["2025-03-11",28.84,32.0,28.73,29.42,531900.0],["2025-03-12",29.8,30.89,27.91,28.49,287700.0],["2025-03-13",28.49,29.19,27.35,27.42,155700.0],["2025-03-14",27.42,28.12,26.77,26.92,185000.0],["2025-03-17",26.7,28.61,26.0,28.1,148000.0],["2025-03-18",27.54,28.1,27.3,27.96,130400.0],["2025-03-19",27.86,28.14,26.18,27.13,285500.0],["2025-03-20",27.16,28.17,27.15,28.0,153300.0],["2025-03-21",27.58,28.48,27.27,27.74,190800.0],["2025-03-24",29.2,29.67,28.79,29.34,143100.0],["2025-03-25",29.48,29.78,28.41,29.0,113200.0],["2025-03-26",29.01,29.12,27.38,27.7,164200.0],["2025-03-27",27.53,28.75,27.53,28.53,90000.0],["2025-03-28",28.34,28.5,27.55,28.11,187700.0],["2025-03-31",27.63,28.11,27.29,27.52,264200.0],["2025-04-01",27.46,27.91,26.36,27.18,179600.0],["2025-04-02",26.92,27.3,26.41,27.11,251000.0],["2025-04-03",26.72,27.06,25.89,26.71,144400.0],["2025-04-04",26.02,26.4,25.0,25.5,174800.0],["2025-04-07",24.9,26.04,24.16,24.95,239300.0],["2025-04-08",25.77,27.15,23.95,24.0,249700.0],["2025-04-09",23.75,25.89,23.28,25.87,284400.0],["2025-04-10",25.18,25.96,23.39,24.54,347500.0],["2025-04-11",24.38,24.71,23.47,24.38,104900.0],["2025-04-14",24.5,25.17,24.0,24.22,139200.0],["2025-04-15",24.33,25.07,24.05,24.45,125700.0],["2025-04-16",24.45,24.95,23.76,24.13,80000.0],["2025-04-17",24.57,24.99,24.19,24.31,139000.0],["2025-04-21",24.63,24.9,23.25,24.08,153900.0],["2025-04-22",24.48,25.96,24.24,24.56,187700.0],["2025-04-23",25.1,25.32,24.75,24.94,88300.0],["2025-04-24",24.91,25.62,24.13,25.6,63000.0],["2025-04-25",25.59,25.59,24.88,25.35,52600.0],["2025-04-28",25.53,25.85,25.18,25.44,96900.0],["2025-04-29",25.35,26.19,25.12,26.05,100800.0],["2025-04-30",25.8,26.22,25.48,26.03,87800.0],["2025-05-01",25.52,26.47,25.52,26.08,77800.0],["2025-05-02",26.32,26.74,26.0,26.21,144400.0],["2025-05-05",26.26,26.48,25.6,26.29,66900.0],["2025-05-06",25.15,26.71,25.15,25.46,109500.0],["2025-05-07",25.81,26.38,24.99,25.5,153300.0],["2025-05-08",25.07,25.54,23.5,25.0,395100.0],["2025-05-09",24.94,25.15,24.4,24.81,143700.0],["2025-05-12",25.22,26.33,24.74,26.27,340200.0],["2025-05-13",26.36,26.68,24.91,24.95,148100.0],["2025-05-14",24.95,25.54,24.19,24.75,141400.0],["2025-05-15",24.75,24.93,24.26,24.5,95600.0],["2025-05-16",24.57,25.21,24.38,25.04,103400.0],["2025-05-19",25.01,25.37,24.65,25.02,106200.0],["2025-05-20",25.08,25.09,24.4,24.92,97000.0],["2025-05-21",24.61,24.99,23.99,24.15,149700.0],["2025-05-22",24.13,24.67,23.61,23.69,166000.0],["2025-05-23",23.38,24.26,23.0,23.73,310700.0],["2025-05-27",23.54,24.58,23.54,24.03,278300.0],["2025-05-28",24.03,24.4,23.62,23.8,167900.0],["2025-05-29",24.02,24.04,23.4,23.81,126400.0],["2025-05-30",23.79,24.06,23.68,23.93,107700.0],["2025-06-02",23.99,24.1,23.44,23.75,128700.0],["2025-06-03",23.57,24.3,23.54,23.79,130700.0],["2025-06-04",23.81,24.9,23.52,23.52,124200.0],["2025-06-05",23.53,23.78,23.38,23.52,128600.0],["2025-06-06",23.65,23.82,23.49,23.82,164000.0],["2025-06-09",23.95,24.22,23.7,24.17,120800.0],["2025-06-10",24.38,24.79,24.11,24.73,138200.0],["2025-06-11",24.75,25.27,24.67,24.74,161200.0],["2025-06-12",24.73,24.73,23.59,23.77,110600.0],["2025-06-13",23.46,23.61,23.07,23.07,81800.0],["2025-06-16",23.23,23.38,22.97,23.35,78300.0],["2025-06-17",23.29,23.51,22.78,23.14,70700.0],["2025-06-18",23.17,23.19,22.87,23.0,76300.0],["2025-06-20",23.1,23.49,22.1,22.4,122100.0],["2025-06-23",22.18,22.52,21.63,22.45,203900.0],["2025-06-24",22.48,23.05,22.29,23.05,109600.0],["2025-06-25",23.11,23.43,22.1,22.86,142300.0],["2025-06-26",23.02,23.64,22.36,23.62,188400.0],["2025-06-27",23.65,23.99,22.91,23.2,1805600.0],["2025-06-30",23.25,23.47,23.01,23.42,237800.0],["2025-07-01",23.34,23.86,23.0,23.48,126000.0],["2025-07-02",23.58,24.05,22.41,22.66,148800.0],["2025-07-03",22.75,22.93,22.42,22.85,85800.0],["2025-07-07",22.74,22.95,22.26,22.64,163700.0],["2025-07-08",22.77,23.07,22.58,22.99,137300.0],["2025-07-09",23.14,23.14,22.34,22.91,149600.0],["2025-07-10",22.87,23.14,22.67,22.96,105900.0],["2025-07-11",22.97,23.31,21.83,22.06,107200.0],["2025-07-14",21.93,22.1,21.32,21.93,139000.0],["2025-07-15",22.03,22.21,21.34,21.39,143400.0],["2025-07-16",21.4,21.75,21.2,21.67,197500.0],["2025-07-17",21.57,21.95,21.49,21.85,134700.0],["2025-07-18",22.09,22.46,21.55,22.39,173300.0],["2025-07-21",22.49,23.3,22.27,22.4,310200.0],["2025-07-22",22.41,22.67,22.17,22.37,146300.0],["2025-07-23",22.44,23.3,22.14,23.11,168600.0],["2025-07-24",23.21,23.39,23.05,23.25,160900.0],["2025-07-25",23.25,23.52,22.99,23.5,129200.0],["2025-07-28",23.43,23.52,23.03,23.13,131200.0],["2025-07-29",23.15,23.15,21.3,21.84,294000.0],["2025-07-30",21.78,21.89,20.91,20.96,165500.0],["2025-07-31",20.83,21.39,20.4,20.82,113000.0],["2025-08-01",20.69,20.69,20.11,20.54,114500.0],["2025-08-04",20.62,21.31,20.62,21.22,112600.0],["2025-08-05",21.37,21.47,20.66,20.89,102100.0],["2025-08-06",20.94,21.4,20.47,21.33,96100.0],["2025-08-07",21.54,21.76,20.91,21.19,83200.0],["2025-08-08",20.35,20.35,17.86,18.91,338400.0],["2025-08-11",19.03,19.5,18.4,19.19,172900.0],["2025-08-12",19.16,19.76,18.95,19.58,230000.0],["2025-08-13",19.8,20.3,19.71,20.01,126700.0],["2025-08-14",19.85,19.85,19.11,19.15,99800.0],["2025-08-15",19.15,19.57,19.0,19.28,142600.0],["2025-08-18",19.29,19.64,19.22,19.34,119200.0],["2025-08-19",19.4,20.02,19.27,19.53,117700.0],["2025-08-20",19.57,20.1,19.36,19.39,97300.0],["2025-08-21",19.36,19.82,19.28,19.71,74300.0],["2025-08-22",19.91,20.54,19.52,20.48,91900.0],["2025-08-25",20.42,20.42,19.83,19.87,53300.0],["2025-08-26",19.88,20.28,19.32,20.01,49800.0],["2025-08-27",19.95,20.27,19.95,20.12,52600.0],["2025-08-28",20.15,20.15,19.89,19.99,55000.0],["2025-08-29",20.13,20.25,19.83,19.96,40200.0],["2025-09-02",19.77,20.12,19.77,19.98,91000.0],["2025-09-03",19.87,20.03,19.74,19.9,112100.0],["2025-09-04",19.95,20.22,19.64,20.18,71200.0],["2025-09-05",20.09,20.67,19.89,19.99,60600.0],["2025-09-08",20.15,20.36,19.85,19.96,84300.0],["2025-09-09",19.84,20.13,19.74,19.95,58200.0],["2025-09-10",19.83,20.0,19.73,19.9,152500.0],["2025-09-11",20.03,20.84,19.91,20.64,137100.0],["2025-09-12",20.66,20.66,19.95,20.09,91000.0],["2025-09-15",20.12,20.51,20.01,20.34,92300.0],["2025-09-16",20.36,20.77,19.71,20.75,67400.0],["2025-09-17",20.78,21.29,20.67,20.83,69700.0],["2025-09-18",20.9,21.65,20.83,21.41,68800.0],["2025-09-19",21.47,22.06,21.27,21.79,310100.0],["2025-09-22",21.72,22.43,21.46,22.12,137900.0],["2025-09-23",22.18,22.99,21.61,21.85,182200.0],["2025-09-24",21.94,22.2,21.55,21.59,164200.0],["2025-09-25",21.42,21.45,20.57,20.82,76100.0],["2025-09-26",20.82,21.01,20.48,20.49,95300.0],["2025-09-29",20.59,20.67,19.81,20.35,122400.0],["2025-09-30",20.35,20.54,20.06,20.17,56600.0],["2025-10-01",20.03,20.35,19.9,20.32,185500.0],["2025-10-02",20.3,20.5,20.02,20.46,87000.0],["2025-10-03",20.77,21.41,20.73,20.8,89600.0],["2025-10-06",20.8,20.98,19.79,19.92,143800.0],["2025-10-07",19.92,20.1,19.55,20.06,79100.0],["2025-10-08",20.2,20.4,19.86,19.9,65800.0],["2025-10-09",19.9,19.97,19.8,19.9,83900.0],["2025-10-10",19.99,19.99,19.43,19.77,208700.0],["2025-10-13",19.95,20.05,19.41,19.79,136600.0],["2025-10-14",19.54,20.13,19.41,20.05,63600.0],["2025-10-15",20.02,20.43,19.84,20.02,56100.0],["2025-10-16",20.14,20.45,19.74,20.03,51700.0],["2025-10-17",19.91,20.22,19.15,19.45,93800.0],["2025-10-20",19.64,20.31,19.47,19.77,54100.0],["2025-10-21",19.72,20.13,19.55,19.94,52200.0],["2025-10-22",20.11,20.11,19.43,19.49,63300.0],["2025-10-23",19.66,19.66,19.44,19.46,43700.0],["2025-10-24",19.61,19.98,19.41,19.79,49500.0],["2025-10-27",19.8,20.01,19.5,19.52,44400.0],["2025-10-28",19.54,19.75,19.5,19.52,35400.0],["2025-10-29",19.5,19.91,19.29,19.49,141300.0],["2025-10-30",19.39,19.61,19.16,19.27,70800.0],["2025-10-31",19.14,19.25,18.52,19.22,57300.0],["2025-11-03",19.17,19.22,18.46,19.2,55500.0],["2025-11-04",18.94,19.4,18.8,19.21,63900.0],["2025-11-05",19.33,19.33,18.91,19.29,66300.0],["2025-11-06",19.21,19.48,19.13,19.24,82300.0],["2025-11-07",20.32,20.98,18.5,19.42,137500.0],["2025-11-10",19.37,19.57,18.77,19.06,108200.0],["2025-11-11",19.0,19.62,19.0,19.5,85800.0],["2025-11-12",19.5,20.23,19.5,20.2,101900.0],["2025-11-13",20.1,20.53,20.0,20.42,141200.0],["2025-11-14",20.35,20.4,20.01,20.37,101800.0],["2025-11-17",20.69,21.01,20.3,20.51,125600.0],["2025-11-18",20.46,21.44,20.12,21.11,109100.0],["2025-11-19",21.21,21.44,20.37,20.61,118500.0],["2025-11-20",20.83,21.16,20.58,21.0,90600.0],["2025-11-21",21.0,21.69,20.81,21.55,96000.0],["2025-11-24",21.41,22.02,21.3,21.75,73500.0],["2025-11-25",21.96,22.55,21.83,22.54,84200.0],["2025-11-26",22.51,22.66,22.08,22.51,79700.0],["2025-11-28",22.4,22.75,21.86,21.96,68300.0],["2025-12-01",21.85,22.62,21.75,22.4,164700.0],["2025-12-02",22.37,22.96,22.27,22.89,111100.0],["2025-12-03",22.95,23.3,22.85,23.29,73200.0],["2025-12-04",23.96,23.96,23.01,23.59,96300.0],["2025-12-05",23.69,23.99,22.81,23.02,138200.0],["2025-12-08",23.12,23.2,22.71,22.77,99000.0],["2025-12-09",22.66,22.88,22.48,22.59,86700.0],["2025-12-10",22.47,22.58,22.07,22.38,99300.0],["2025-12-11",22.5,23.42,22.13,22.83,185000.0],["2025-12-12",22.7,23.3,22.35,22.55,93000.0],["2025-12-15",22.59,22.96,22.35,22.52,71300.0],["2025-12-16",22.54,22.55,22.04,22.25,86900.0],["2025-12-17",22.17,22.57,21.89,22.09,93200.0],["2025-12-18",22.29,22.94,22.07,22.79,110600.0],["2025-12-19",22.69,22.92,22.2,22.36,142300.0],["2025-12-22",21.76,22.55,21.67,21.68,57600.0],["2025-12-23",21.58,22.42,21.54,22.42,144700.0],["2025-12-24",22.46,22.46,22.02,22.06,42200.0],["2025-12-26",21.99,22.23,21.98,22.07,44300.0],["2025-12-29",22.07,22.24,22.04,22.07,42900.0],["2025-12-30",22.02,22.2,21.87,21.87,36800.0],["2025-12-31",21.87,22.12,21.72,22.07,49900.0],["2026-01-02",22.07,22.14,20.61,20.9,88400.0],["2026-01-05",21.01,21.81,20.89,21.42,58500.0],["2026-01-06",21.22,21.78,21.2,21.69,54000.0],["2026-01-07",21.8,22.03,21.45,21.72,93200.0],["2026-01-08",21.75,23.13,21.75,22.7,76700.0],["2026-01-09",22.57,22.99,21.38,21.51,132500.0],["2026-01-12",21.52,21.85,21.26,21.84,45600.0],["2026-01-13",21.89,21.99,21.72,21.95,87300.0],["2026-01-14",22.1,22.1,21.89,21.95,41400.0],["2026-01-15",21.9,22.06,21.38,21.74,114500.0],["2026-01-16",21.63,21.63,20.65,20.7,69400.0],["2026-01-20",20.5,20.55,20.09,20.1,52100.0],["2026-01-21",20.21,20.25,19.68,20.16,90800.0],["2026-01-22",20.28,20.9,20.23,20.75,49300.0],["2026-01-23",20.58,21.0,20.55,20.62,49400.0],["2026-01-26",20.5,21.05,20.5,20.86,43700.0],["2026-01-27",21.27,21.27,20.41,20.45,70000.0],["2026-01-28",20.4,20.4,19.96,20.1,63500.0],["2026-01-29",20.14,20.15,19.44,19.58,63500.0],["2026-01-30",19.44,19.74,18.9,19.35,92000.0],["2026-02-02",19.47,21.35,19.15,20.43,293800.0],["2026-02-03",20.34,21.47,20.11,21.05,358100.0],["2026-02-04",21.98,23.32,21.69,22.06,318700.0],["2026-02-05",22.27,22.85,20.62,20.82,138600.0],["2026-02-06",20.84,21.04,20.01,20.25,123900.0],["2026-02-09",20.23,20.61,19.34,19.7,100400.0],["2026-02-10",19.81,20.01,18.9,18.99,72100.0],["2026-02-11",19.0,19.1,18.26,18.64,150400.0],["2026-02-12",18.69,19.09,18.38,18.85,120400.0],["2026-02-13",18.86,19.9,18.86,19.5,91300.0],["2026-02-17",19.5,19.81,19.37,19.69,84000.0],["2026-02-18",19.66,20.61,19.6,20.1,304700.0],["2026-02-19",19.88,19.99,19.21,19.87,140100.0],["2026-02-20",19.84,20.46,19.72,20.28,106100.0],["2026-02-23",20.28,20.28,19.52,19.55,108700.0],["2026-02-24",19.5,19.86,19.34,19.62,134100.0],["2026-02-25",19.58,20.16,19.57,20.13,75200.0],["2026-02-26",20.09,20.36,19.6,19.77,128200.0],["2026-02-27",19.63,19.95,19.26,19.29,67400.0],["2026-03-02",18.88,19.39,18.84,19.07,60900.0],["2026-03-03",18.87,19.27,18.22,19.1,117100.0],["2026-03-04",19.24,19.38,18.82,19.22,51600.0],["2026-03-05",19.17,19.8,18.77,18.88,137400.0],["2026-03-06",18.71,18.84,18.23,18.79,199100.0],["2026-03-09",18.5,18.62,17.97,18.47,81900.0],["2026-03-10",18.26,18.87,17.76,18.05,80600.0],["2026-03-11",17.84,17.99,17.4,17.8,78100.0],["2026-03-12",17.53,17.88,16.95,17.56,113100.0],["2026-03-13",17.97,17.97,17.22,17.31,82500.0],["2026-03-16",17.61,18.25,17.45,17.59,234200.0],["2026-03-17",15.7,17.1,15.55,15.75,238700.0],["2026-03-18",15.61,15.62,14.8,15.1,238400.0],["2026-03-19",15.04,15.61,14.91,15.38,137700.0],["2026-03-20",15.35,15.48,15.03,15.3,213800.0],["2026-03-23",15.55,15.9,15.32,15.38,102300.0],["2026-03-24",15.31,15.4,14.67,14.87,93200.0],["2026-03-25",14.99,15.08,14.41,14.6,118700.0],["2026-03-26",14.48,14.99,14.48,14.85,109400.0],["2026-03-27",14.83,14.83,14.05,14.07,126100.0],["2026-03-30",14.14,14.48,13.91,14.0,213000.0],["2026-03-31",14.15,14.98,13.88,14.64,236100.0],["2026-04-01",15.21,16.15,15.1,15.65,210600.0],["2026-04-02",15.56,16.44,15.44,16.24,176000.0],["2026-04-06",16.22,17.27,16.22,17.14,125200.0],["2026-04-07",17.14,17.78,16.99,17.3,176600.0],["2026-04-08",17.82,18.14,17.31,17.52,171000.0],["2026-04-09",17.44,18.15,17.44,17.9,148100.0],["2026-04-10",17.96,18.05,17.61,17.98,136400.0],["2026-04-13",19.27,22.12,19.27,21.22,1311100.0],["2026-04-14",21.0,22.56,20.81,21.54,560500.0],["2026-04-15",21.98,22.21,21.4,22.13,285700.0],["2026-04-16",22.23,23.19,22.0,22.13,381900.0],["2026-04-17",22.44,23.37,22.13,23.25,323700.0],["2026-04-20",23.28,23.32,22.55,23.18,188300.0],["2026-04-21",23.19,23.28,22.8,22.86,126200.0],["2026-04-22",23.03,23.16,22.77,22.88,132200.0],["2026-04-23",25.7,25.85,25.6,25.76,2265000.0],["2026-04-24",25.75,25.81,25.71,25.77,843700.0],["2026-04-27",25.77,25.79,25.72,25.72,700300.0],["2026-04-28",25.75,25.77,25.71,25.73,960700.0],["2026-04-29",25.73,25.73,25.7,25.73,241800.0],["2026-04-30",25.71,25.73,25.65,25.7,332400.0],["2026-05-01",25.7,25.79,25.68,25.79,385100.0],["2026-05-04",25.78,25.82,25.72,25.75,416300.0],["2026-05-05",25.75,25.76,25.72,25.75,285300.0],["2026-05-06",25.75,25.75,25.69,25.73,321600.0],["2026-05-07",25.72,25.82,25.72,25.78,701400.0],["2026-05-08",25.75,25.85,25.75,25.83,143900.0],["2026-05-11",26.36,26.51,25.8,25.89,316500.0],["2026-05-12",25.83,25.89,25.82,25.89,116100.0],["2026-05-13",25.89,25.89,25.84,25.84,108600.0],["2026-05-14",25.85,25.86,25.84,25.84,133600.0],["2026-05-15",25.84,25.87,25.83,25.86,131900.0],["2026-05-18",25.86,25.99,25.85,25.93,331600.0],["2026-05-19",25.93,25.95,25.9,25.93,179900.0],["2026-05-20",25.93,25.95,25.9,25.94,164100.0],["2026-05-21",25.93,25.95,25.9,25.9,205300.0],["2026-05-22",25.93,25.94,25.9,25.94,195400.0],["2026-05-26",25.92,25.95,25.91,25.95,179600.0],["2026-05-27",25.95,25.97,25.92,25.95,207400.0],["2026-05-28",25.94,25.97,25.94,25.94,163100.0],["2026-05-29",25.94,25.96,25.94,25.96,151700.0],["2026-06-01",25.96,25.97,25.95,25.96,160800.0],["2026-06-02",25.95,25.98,25.95,25.96,188700.0],["2026-06-03",25.96,25.98,25.95,25.97,234400.0],["2026-06-04",25.98,26.07,25.96,26.05,428500.0],["2026-06-05",26.06,26.07,26.04,26.05,413500.0],["2026-06-08",26.06,26.07,26.04,26.04,283600.0],["2026-06-09",26.06,26.06,26.0,26.0,419100.0],["2026-06-10",26.01,26.07,25.98,26.07,257200.0],["2026-06-11",26.07,26.08,26.01,26.07,220100.0],["2026-06-12",26.08,26.12,26.04,26.12,229400.0],["2026-06-15",26.12,26.13,26.11,26.13,151800.0],["2026-06-16",26.13,26.13,26.11,26.12,158100.0],["2026-06-17",26.13,26.14,26.1,26.11,392200.0],["2026-06-18",26.14,26.14,26.09,26.09,224000.0],["2026-06-22",26.1,26.12,26.1,26.11,176200.0],["2026-06-23",26.14,26.15,26.11,26.13,282300.0],["2026-06-24",26.13,26.18,26.13,26.18,253900.0],["2026-06-25",26.15,26.18,26.15,26.18,142600.0],["2026-06-26",26.18,26.22,26.16,26.2,741100.0],["2026-06-29",26.22,26.22,26.17,26.18,410100.0],["2026-06-30",26.19,26.21,26.17,26.21,166300.0],["2026-07-01",26.21,26.23,26.2,26.23,326000.0],["2026-07-02",26.24,26.24,26.22,26.24,571000.0],["2026-07-06",26.22,26.25,26.22,26.25,300791.606949],["2026-07-07",26.25,26.25,26.2,26.24,335056.6488],["2026-07-08",26.24,26.25,26.24,26.24,302528.9099]]}