{"t":"AIZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-02-05",16.0796,16.8852,15.7411,16.7228,27565200.0],["2004-02-06",16.7295,16.8852,16.3504,16.8243,5284400.0],["2004-02-09",16.6551,16.7228,16.2488,16.567,3252900.0],["2004-02-10",16.3504,16.567,16.2827,16.4858,1651600.0],["2004-02-11",16.4384,16.5874,16.3504,16.4181,2010200.0],["2004-02-12",16.3775,16.9259,16.3639,16.7092,1637500.0],["2004-02-13",16.7837,16.8175,16.4384,16.7228,612000.0],["2004-02-17",16.7566,16.8582,16.5874,16.6551,592300.0],["2004-02-18",16.6551,17.1967,16.4858,17.1967,805700.0],["2004-02-19",17.0951,17.5894,17.0951,17.3863,1494600.0],["2004-02-20",17.393,17.393,16.9259,17.1628,742000.0],["2004-02-23",17.1899,17.1899,16.4858,16.6212,1331500.0],["2004-02-24",16.5197,16.9056,16.391,16.7905,963600.0],["2004-02-25",16.7905,16.9259,16.7228,16.8243,321700.0],["2004-02-26",16.8243,17.1087,16.6551,17.0884,617200.0],["2004-02-27",17.0274,17.4337,17.0004,17.4269,1569100.0],["2004-03-01",17.4269,17.7315,17.3998,17.4675,851700.0],["2004-03-02",17.5691,17.5691,16.9936,17.5623,595600.0],["2004-03-03",17.3998,17.4675,17.1628,17.2509,457000.0],["2004-03-04",17.2509,17.4336,16.7566,17.0681,1060200.0],["2004-03-05",16.9394,17.3592,16.9259,17.2983,450200.0],["2004-03-08",17.2983,17.366,17.041,17.2509,370100.0],["2004-03-09",17.2644,17.2712,16.7295,16.9259,816200.0],["2004-03-10",16.7905,16.8243,16.5197,16.6889,1034300.0],["2004-03-11",16.3504,16.6889,16.3504,16.3842,2538500.0],["2004-03-12",16.479,16.6889,16.4181,16.5874,1501700.0],["2004-03-15",16.7566,16.7566,16.0728,16.2488,1595900.0],["2004-03-16",16.5874,16.6212,16.3707,16.4046,1525800.0],["2004-03-17",16.3842,16.5873,16.2895,16.2962,1051700.0],["2004-03-18",16.2962,16.3165,16.0525,16.1134,1006800.0],["2004-03-19",16.0796,16.1405,15.8426,16.0728,759200.0],["2004-03-22",15.8426,16.0796,15.6327,16.0457,1018700.0],["2004-03-23",16.0796,16.2488,15.9171,16.2488,678300.0],["2004-03-24",16.2488,16.2827,16.0931,16.1134,510900.0],["2004-03-25",16.0119,16.2895,15.9035,16.2217,1499800.0],["2004-03-26",16.1608,16.479,16.1608,16.3165,887500.0],["2004-03-29",16.3233,16.5467,16.3233,16.4993,823900.0],["2004-03-30",16.3842,16.7566,16.3707,16.7363,739300.0],["2004-03-31",16.7566,17.1222,16.6551,17.0274,728500.0],["2004-04-01",17.0951,17.1967,16.7769,17.0951,1568800.0],["2004-04-02",17.1696,17.2035,16.7566,17.0748,1166400.0],["2004-04-05",16.9597,17.2847,16.8582,17.2712,544200.0],["2004-04-06",17.2305,17.6029,17.0951,17.5623,697900.0],["2004-04-07",17.4336,17.5081,17.1967,17.4201,444100.0],["2004-04-08",17.4946,17.7789,17.3998,17.7519,657400.0],["2004-04-12",17.7045,17.7722,17.4066,17.5217,804000.0],["2004-04-13",17.5894,17.7112,17.0274,17.0951,860800.0],["2004-04-14",17.0951,17.2305,16.9056,17.0545,1518700.0],["2004-04-15",17.129,17.4337,16.9733,17.0951,1406600.0],["2004-04-16",17.129,17.3592,16.9597,17.2915,272100.0],["2004-04-19",17.2305,17.6909,17.2305,17.4201,627800.0],["2004-04-20",17.3998,17.4675,17.1967,17.2983,926200.0],["2004-04-21",17.2644,17.3186,16.9259,17.0613,980800.0],["2004-04-22",17.1628,17.2238,16.9259,17.0613,568200.0],["2004-04-23",17.0613,17.0748,16.8311,16.9462,355900.0],["2004-04-26",16.8243,16.9259,16.6889,16.8582,238900.0],["2004-04-27",16.8243,17.1087,16.8175,17.041,171900.0],["2004-04-28",17.0951,17.0951,16.8717,16.9259,256100.0],["2004-04-29",16.8514,16.892,16.6551,16.7363,298200.0],["2004-04-30",16.6754,16.9259,16.479,16.4926,608100.0],["2004-05-03",16.628,16.953,16.5535,16.9259,514800.0],["2004-05-04",16.892,16.9394,16.5874,16.7566,953800.0],["2004-05-05",16.8582,16.9259,16.6551,16.716,304700.0],["2004-05-06",16.7228,16.8988,16.4452,16.6889,319600.0],["2004-05-07",16.5874,16.7905,15.9442,16.3165,564500.0],["2004-05-10",16.2488,16.2827,15.8968,16.2488,479000.0],["2004-05-11",16.2082,16.5806,16.0593,16.4249,418400.0],["2004-05-12",16.6889,16.7363,15.9509,16.5197,1549800.0],["2004-05-13",16.4181,17.1154,16.303,16.9191,753400.0],["2004-05-14",16.9191,17.0274,16.8243,16.9259,750400.0],["2004-05-17",16.7905,16.7905,16.4181,16.4993,569600.0],["2004-05-18",16.5874,16.9597,16.5264,16.8176,852100.0],["2004-05-19",16.7905,16.9259,16.6821,16.7566,434400.0],["2004-05-20",16.8041,16.9739,16.7702,16.9739,546500.0],["2004-05-21",16.9671,16.9739,16.8924,16.9264,469600.0],["2004-05-24",17.0078,17.0078,16.8517,16.9739,532500.0],["2004-05-25",16.9739,16.9807,16.648,16.7362,1171200.0],["2004-05-26",16.7702,16.8653,16.5529,16.8381,349200.0],["2004-05-27",16.7702,16.9671,16.6684,16.7023,615900.0],["2004-05-28",16.7362,17.0418,16.6005,17.0418,283900.0],["2004-06-01",16.9739,17.1708,16.906,17.0825,939300.0],["2004-06-02",17.2523,17.3066,17.0757,17.2455,505900.0],["2004-06-03",17.2658,17.4491,17.1708,17.4016,397700.0],["2004-06-04",17.3473,17.551,17.2794,17.517,240100.0],["2004-06-07",17.5849,17.5917,17.3066,17.3473,336400.0],["2004-06-08",17.2251,17.3812,17.1368,17.3677,614300.0],["2004-06-09",17.4491,17.5849,17.2998,17.3269,846300.0],["2004-06-10",17.3813,17.3813,17.2455,17.2862,543700.0],["2004-06-14",17.2862,17.2862,17.0282,17.2794,177900.0],["2004-06-15",17.3134,17.551,17.2726,17.4356,559400.0],["2004-06-16",17.3134,17.4627,17.2998,17.3337,192800.0],["2004-06-17",17.3134,17.5103,17.2794,17.5035,282200.0],["2004-06-18",17.4152,17.4627,17.0214,17.2115,801400.0],["2004-06-21",17.2522,17.2726,17.1368,17.1776,207700.0],["2004-06-22",17.1911,17.2455,17.0418,17.1776,268200.0],["2004-06-23",17.2115,17.2998,17.0553,17.164,183200.0],["2004-06-24",17.0418,17.517,17.0418,17.2794,507100.0],["2004-06-25",17.3473,17.646,17.2726,17.646,2268900.0],["2004-06-28",17.646,17.8226,17.5985,17.7886,604400.0],["2004-06-29",17.7207,18.0534,17.6528,17.9719,486600.0],["2004-06-30",18.0059,18.0398,17.8226,17.9108,566700.0],["2004-07-01",17.9108,17.9312,17.775,17.8565,461600.0],["2004-07-02",17.8226,17.8973,17.6528,17.7004,489000.0],["2004-07-06",17.6936,17.6936,17.4559,17.551,246200.0],["2004-07-07",17.5306,17.6528,17.517,17.6528,416800.0],["2004-07-08",17.6528,17.6528,17.517,17.551,224500.0],["2004-07-09",17.5985,17.6393,17.4559,17.551,155700.0],["2004-07-12",17.5849,17.6528,17.517,17.6325,93700.0],["2004-07-13",17.6325,17.6732,17.5306,17.6528,545400.0],["2004-07-14",17.6528,17.6528,17.3201,17.5035,203100.0],["2004-07-15",17.4016,17.4763,17.1844,17.293,292100.0],["2004-07-16",17.2998,17.3881,17.1708,17.2998,342200.0],["2004-07-19",17.2455,17.3813,17.2115,17.3473,280600.0],["2004-07-20",17.2794,17.3473,17.1979,17.2998,647000.0],["2004-07-21",17.3405,17.3677,17.2726,17.2726,740200.0],["2004-07-22",17.2455,17.2455,16.7634,16.7702,1169000.0],["2004-07-23",16.7362,16.7362,16.4036,16.4986,1022700.0],["2004-07-26",16.5393,16.6005,16.1999,16.227,704200.0],["2004-07-27",16.2678,16.9739,16.2338,16.7159,483600.0],["2004-07-28",16.872,16.872,16.5054,16.5869,452500.0],["2004-07-29",16.6005,16.743,16.519,16.5665,331400.0],["2004-07-30",16.5665,16.6005,16.4918,16.5665,392900.0],["2004-08-02",16.5326,16.8788,16.4375,16.8177,225600.0],["2004-08-03",16.9739,17.2523,16.8449,17.0757,556400.0],["2004-08-04",17.0418,17.0825,16.9196,17.0078,119900.0],["2004-08-05",16.9739,17.4899,16.9739,17.422,1014300.0],["2004-08-06",17.3812,17.5102,17.2998,17.4152,537200.0],["2004-08-09",17.3812,17.6392,17.3473,17.5442,208700.0],["2004-08-10",17.5849,17.6868,17.5781,17.6189,309600.0],["2004-08-11",17.7207,17.7207,17.3881,17.4492,471300.0],["2004-08-12",17.3813,17.4492,17.0757,17.0825,307000.0],["2004-08-13",17.1979,17.1979,17.0078,17.0418,451300.0],["2004-08-16",16.9399,17.2658,16.9399,17.1776,442500.0],["2004-08-17",17.1368,17.4695,17.1097,17.4152,281600.0],["2004-08-18",17.4356,17.5714,17.4152,17.551,269400.0],["2004-08-19",17.4284,17.694,17.4284,17.5646,303800.0],["2004-08-20",17.5306,17.5918,17.4625,17.5646,187800.0],["2004-08-23",17.4761,17.7144,17.4761,17.6395,190800.0],["2004-08-24",17.5646,17.7008,17.5646,17.694,192500.0],["2004-08-25",17.694,17.7076,17.6259,17.6803,294300.0],["2004-08-26",17.6872,17.7008,17.5101,17.5986,287700.0],["2004-08-27",17.6667,17.6667,17.4625,17.5714,236600.0],["2004-08-30",17.6055,17.9731,17.5987,17.9731,359300.0],["2004-08-31",17.8573,18.0684,17.8573,18.0684,320600.0],["2004-09-01",18.0412,18.2863,18.0412,18.1978,582800.0],["2004-09-02",18.1092,18.3816,18.1092,18.2794,266300.0],["2004-09-03",18.2454,18.2795,17.9527,18.0071,318400.0],["2004-09-07",17.9391,18.2114,17.8846,17.9731,244300.0],["2004-09-08",17.8846,18.0412,17.7416,17.9527,339900.0],["2004-09-09",17.905,18.0139,17.871,17.905,260800.0],["2004-09-10",17.8505,18.0276,17.8437,17.9254,152100.0],["2004-09-13",18.0071,18.1501,17.8846,17.905,161400.0],["2004-09-14",17.9663,18.1024,17.9595,18.0412,384100.0],["2004-09-15",18.0956,18.3816,18.0752,18.3135,584500.0],["2004-09-16",18.3816,18.402,18.2318,18.2794,375200.0],["2004-09-17",18.2795,18.3475,18.1501,18.2863,297500.0],["2004-09-20",18.1909,18.225,18.0616,18.1024,146600.0],["2004-09-21",18.0412,18.1909,17.9595,18.1297,188200.0],["2004-09-22",18.1365,18.1365,17.8778,17.9935,203300.0],["2004-09-23",18.0752,18.3135,18.0412,18.2522,173900.0],["2004-09-24",18.2931,18.3135,18.1024,18.1093,248900.0],["2004-09-27",18.1093,18.1773,17.9527,17.9731,349300.0],["2004-09-28",17.9459,17.9935,17.6327,17.7825,510600.0],["2004-09-29",17.7348,18.0616,17.7348,17.8505,213000.0],["2004-09-30",17.871,17.871,17.4285,17.7008,814700.0],["2004-10-01",17.6667,17.8233,17.5714,17.6667,404000.0],["2004-10-04",17.6667,18.0752,17.6667,18.0412,428000.0],["2004-10-05",17.9799,18.0548,17.9118,18.0344,170200.0],["2004-10-06",17.9867,18.1024,17.7552,18.0412,404300.0],["2004-10-07",17.9935,18.0412,17.9663,17.9867,176500.0],["2004-10-08",18.0752,18.1161,17.9527,18.0071,471500.0],["2004-10-11",18.0412,18.3475,18.0412,18.3135,231300.0],["2004-10-12",18.2454,18.545,18.2454,18.4837,338100.0],["2004-10-13",18.3475,18.368,17.9867,17.9867,354400.0],["2004-10-14",17.9254,18.1841,17.2651,17.4285,632600.0],["2004-10-15",17.4625,17.4625,17.02,17.3604,778400.0],["2004-10-18",17.2923,17.7348,17.2923,17.5918,369600.0],["2004-10-19",17.4965,17.5306,16.9655,17.1493,694900.0],["2004-10-20",17.0744,17.4012,17.0404,17.2514,507500.0],["2004-10-21",17.1902,17.4761,17.0812,17.4625,166700.0],["2004-10-22",17.4284,17.4965,17.3059,17.4625,705500.0],["2004-10-25",17.5101,17.694,17.3127,17.4965,220000.0],["2004-10-26",17.5646,18.2182,17.3672,17.9731,637400.0],["2004-10-27",17.905,17.9935,17.762,17.8369,274200.0],["2004-10-28",17.7348,18.2386,17.551,18.0412,299700.0],["2004-10-29",18.048,18.368,18.0139,18.368,366600.0],["2004-11-01",18.4837,18.4837,18.0888,18.1978,380300.0],["2004-11-02",18.2863,18.4565,18.1433,18.1978,275500.0],["2004-11-03",18.2863,18.3816,18.0344,18.0752,506800.0],["2004-11-04",18.1433,18.5518,18.1365,18.4496,1258000.0],["2004-11-05",18.6539,19.6819,18.5722,19.3007,1682000.0],["2004-11-08",19.3687,19.8793,19.3006,19.8112,1303900.0],["2004-11-09",19.9134,20.0836,19.7704,19.8657,523200.0],["2004-11-10",19.9814,19.9814,19.8521,19.8793,433600.0],["2004-11-11",19.9474,19.9474,19.6342,19.7091,415900.0],["2004-11-12",19.8113,19.9678,19.6411,19.7432,755800.0],["2004-11-15",19.7908,19.8112,19.5662,19.7704,472400.0],["2004-11-16",19.7568,20.247,19.7568,20.1516,586600.0],["2004-11-17",20.2402,20.3831,20.0427,20.1176,617700.0],["2004-11-18",20.1313,20.1313,19.79,20.0357,406600.0],["2004-11-19",19.9265,20.1108,19.8651,19.9606,346900.0],["2004-11-22",19.8242,20.2404,19.8242,20.104,363400.0],["2004-11-23",20.22,20.3019,20.0903,20.1449,357100.0],["2004-11-24",20.0289,20.1858,20.0289,20.1244,168300.0],["2004-11-26",20.1995,20.2677,20.0425,20.1244,40000.0],["2004-11-29",20.0289,20.1995,19.79,19.9265,258600.0],["2004-11-30",20.0084,20.568,19.8924,20.4725,780300.0],["2004-12-01",20.5066,20.5407,20.0357,20.1313,673000.0],["2004-12-02",20.179,20.4588,19.8719,20.3837,526900.0],["2004-12-03",20.4315,20.568,20.063,20.452,260300.0],["2004-12-06",20.5066,20.5066,20.2473,20.2677,454400.0],["2004-12-07",20.3019,20.3906,20.1381,20.3428,683800.0],["2004-12-08",20.3019,20.5339,20.1995,20.5066,377900.0],["2004-12-09",20.4725,20.5407,20.2473,20.3633,296000.0],["2004-12-10",20.336,20.7454,20.3019,20.6772,315700.0],["2004-12-13",20.8137,21.3528,20.8137,21.0866,591900.0],["2004-12-14",21.0525,21.189,20.5885,21.1549,458600.0],["2004-12-15",21.073,21.1276,20.6977,20.9365,585700.0],["2004-12-16",21.073,21.1412,20.8,20.8137,891700.0],["2004-12-17",20.8273,20.9502,20.7318,20.8751,597300.0],["2004-12-20",20.9229,21.0525,20.7932,21.0525,646800.0],["2004-12-21",20.957,20.9843,20.6704,20.8068,604000.0],["2004-12-22",20.7454,20.8137,20.4861,20.609,708600.0],["2004-12-23",20.6772,20.8137,20.6499,20.8137,387400.0],["2004-12-27",20.7318,20.7318,20.4383,20.609,138000.0],["2004-12-28",20.6089,20.8273,20.5885,20.6772,215700.0],["2004-12-29",20.609,20.7181,20.568,20.6635,111700.0],["2004-12-30",20.7113,20.7113,20.4588,20.6431,94400.0],["2004-12-31",20.6772,20.916,20.6226,20.8478,247200.0],["2005-01-03",20.8819,21.1208,20.8478,20.9502,731200.0],["2005-01-04",20.4725,20.5612,20.336,20.5407,1433300.0],["2005-01-05",20.5066,20.5134,20.2677,20.3701,534700.0],["2005-01-06",20.3701,21.1208,20.336,20.8819,1438700.0],["2005-01-07",20.8683,21.0184,20.6431,20.7318,200700.0],["2005-01-10",20.609,20.6362,20.4861,20.609,366000.0],["2005-01-11",20.6089,20.6772,20.336,20.6431,638700.0],["2005-01-12",20.5407,20.5748,20.3906,20.4588,605100.0],["2005-01-13",20.4588,20.6977,20.2814,20.4929,609600.0],["2005-01-14",20.6158,20.9843,20.4725,20.8887,609800.0],["2005-01-18",20.9092,21.2231,20.725,21.1276,541100.0],["2005-01-19",21.1276,21.1276,20.7523,20.8205,895500.0],["2005-01-20",20.8205,21.1412,20.4793,20.8819,2645700.0],["2005-01-21",21.1208,21.5712,21.1208,21.3937,12733000.0],["2005-01-24",21.3937,21.4551,21.1003,21.1344,1720000.0],["2005-01-25",21.2026,21.4961,21.1071,21.3596,2355000.0],["2005-01-26",21.3596,21.6462,21.3255,21.6326,1763500.0],["2005-01-27",21.462,21.7008,21.462,21.5711,1988200.0],["2005-01-28",21.5712,21.7213,21.4756,21.578,1885400.0],["2005-01-31",21.8714,22.315,21.8578,22.199,3141200.0],["2005-02-01",22.3696,22.6903,22.315,22.5129,2148700.0],["2005-02-02",22.6562,22.6562,22.5129,22.6152,1073100.0],["2005-02-03",22.6562,22.6698,22.4242,22.6084,1273400.0],["2005-02-04",22.6903,22.9155,22.5607,22.9155,923200.0],["2005-02-07",23.0656,23.1202,22.7722,23.0315,1159200.0],["2005-02-08",23.0998,23.1202,22.8268,23.0656,1092200.0],["2005-02-09",23.0315,23.052,22.7313,22.8473,1254900.0],["2005-02-10",22.7313,22.8473,22.5129,22.5879,1265100.0],["2005-02-11",22.5743,23.2226,22.5743,23.168,833300.0],["2005-02-14",23.168,23.5706,23.168,23.3591,1271900.0],["2005-02-15",22.3832,23.2158,22.3559,23.052,2648800.0],["2005-02-16",23.0315,23.0315,22.4856,22.8541,1353800.0],["2005-02-17",22.7313,23.3727,22.6903,22.9974,1271400.0],["2005-02-18",23.0656,23.3386,23.0315,23.2977,1009900.0],["2005-02-22",23.4683,23.516,22.8131,22.936,628000.0],["2005-02-23",22.936,23.2567,22.936,23.168,707000.0],["2005-02-24",23.339,23.421,22.8808,23.2501,833300.0],["2005-02-25",23.25,23.7219,23.25,23.6398,678900.0],["2005-02-28",23.592,23.7287,23.3253,23.5236,540500.0],["2005-03-01",23.592,23.9407,23.592,23.9134,1076400.0],["2005-03-02",23.9134,23.9339,23.6604,23.7561,864800.0],["2005-03-03",23.8929,23.927,23.2911,23.5441,456100.0],["2005-03-04",23.6056,23.7287,23.421,23.6672,706400.0],["2005-03-07",23.6672,23.8655,23.0039,23.7014,442800.0],["2005-03-08",23.5236,23.6262,23.2843,23.592,623800.0],["2005-03-09",23.592,23.592,23.0791,23.462,635700.0],["2005-03-10",23.5578,23.5783,23.3458,23.38,763300.0],["2005-03-11",23.38,23.421,23.1133,23.3526,712100.0],["2005-03-14",23.5236,23.7971,23.4894,23.5236,969200.0],["2005-03-15",23.5578,23.6193,23.1543,23.2911,1790900.0],["2005-03-16",23.1817,23.3595,23.1475,23.2979,360800.0],["2005-03-17",23.2706,23.3868,23.0039,23.2364,376600.0],["2005-03-18",23.2432,23.3184,23.0517,23.3184,517900.0],["2005-03-21",23.2295,23.4142,23.1817,23.209,288900.0],["2005-03-22",23.592,23.6604,23.1201,23.1612,1125000.0],["2005-03-23",22.8398,22.9081,22.5526,22.7851,897100.0],["2005-03-24",22.8534,23.2774,22.8534,23.0107,529200.0],["2005-03-28",23.0654,23.38,23.0176,23.3253,388600.0],["2005-03-29",22.9423,23.2501,22.3337,22.7714,1674800.0],["2005-03-30",22.8398,23.4142,22.8056,23.3321,1309200.0],["2005-03-31",23.2637,23.3184,22.9287,23.0449,689300.0],["2005-04-01",23.1133,23.3116,22.1354,22.8671,1077600.0],["2005-04-04",22.8398,22.9902,22.532,22.5662,1485700.0],["2005-04-05",22.532,22.6073,22.4226,22.5252,1113500.0],["2005-04-06",22.5662,22.5662,22.4637,22.5184,1250200.0],["2005-04-07",22.5662,23.1201,22.5662,23.0517,436100.0],["2005-04-08",23.2159,23.2159,22.7919,22.8876,346900.0],["2005-04-11",22.9765,23.2706,22.9287,23.0586,937400.0],["2005-04-12",23.0586,23.0586,22.8534,22.956,1017400.0],["2005-04-13",22.9082,22.9629,22.8398,22.9355,432200.0],["2005-04-14",22.9765,22.9765,22.45,22.5047,764100.0],["2005-04-15",22.4637,22.874,22.3953,22.491,894800.0],["2005-04-18",22.491,22.5184,21.814,21.985,1108800.0],["2005-04-19",21.9508,22.6688,21.9508,22.5662,617100.0],["2005-04-20",22.7372,22.9013,22.3611,22.3816,647500.0],["2005-04-21",22.3816,22.915,22.3816,22.8398,462400.0],["2005-04-22",22.7372,22.8329,22.4637,22.5184,334800.0],["2005-04-25",22.5867,22.7167,22.3611,22.5252,985900.0],["2005-04-26",22.6004,22.7645,22.4363,22.7372,431800.0],["2005-04-27",22.7577,23.0928,22.4637,22.8808,470400.0],["2005-04-28",22.9355,23.1954,22.7714,22.8124,347400.0],["2005-04-29",22.7714,22.8261,21.9508,22.6278,1123800.0],["2005-05-02",22.6004,22.7645,22.4773,22.6756,530000.0],["2005-05-03",22.6346,22.874,22.5047,22.8192,681700.0],["2005-05-04",22.4979,22.6483,22.2859,22.5662,1485800.0],["2005-05-05",23.3184,23.5236,22.4979,23.0791,3932100.0],["2005-05-06",23.2501,23.5441,23.1407,23.4005,1415200.0],["2005-05-09",23.2569,23.4894,23.2364,23.4073,1311200.0],["2005-05-10",23.4073,23.4073,23.168,23.2364,792000.0],["2005-05-11",23.3184,23.3458,23.0449,23.2159,759400.0],["2005-05-12",23.2706,23.2706,22.45,22.4773,1283100.0],["2005-05-13",22.532,22.8192,22.1217,22.7372,1021500.0],["2005-05-16",22.8534,23.0107,22.7851,22.9081,883900.0],["2005-05-17",22.9081,22.9081,22.5936,22.7851,987700.0],["2005-05-18",22.8398,23.3526,22.8261,23.2979,973300.0],["2005-05-19",23.2431,23.3665,23.1677,23.2979,293200.0],["2005-05-20",23.2705,23.3048,22.9963,23.0443,524700.0],["2005-05-23",23.0992,23.202,22.9621,23.0992,423700.0],["2005-05-24",23.2362,23.4624,23.2157,23.3528,683700.0],["2005-05-25",23.4076,23.6132,23.2774,23.5653,856900.0],["2005-05-26",23.716,24.141,23.579,23.9902,1459300.0],["2005-05-27",24.0587,24.2507,23.8531,24.0587,1473800.0],["2005-05-31",24.1958,24.2301,23.9971,24.093,1061400.0],["2005-06-01",24.0588,24.5043,24.0588,24.4974,1436600.0],["2005-06-02",24.47,24.4769,24.1204,24.1616,1331100.0],["2005-06-03",24.189,24.189,23.8668,23.9354,658100.0],["2005-06-06",23.9902,24.6414,23.9765,24.5043,958800.0],["2005-06-07",24.5043,24.6414,24.3124,24.3604,683800.0],["2005-06-08",24.3466,24.6756,24.3261,24.3946,536000.0],["2005-06-09",24.47,24.5934,24.4358,24.5386,460300.0],["2005-06-10",24.47,24.5934,24.4083,24.4152,207200.0],["2005-06-13",24.4837,24.5043,24.3809,24.47,377400.0],["2005-06-14",24.4015,24.847,24.3946,24.8401,334600.0],["2005-06-15",24.8813,24.8813,24.4289,24.4906,615300.0],["2005-06-16",24.6071,24.6071,24.2781,24.3329,864400.0],["2005-06-17",24.3329,24.3672,24.141,24.1547,845200.0],["2005-06-20",24.093,24.3672,23.8874,24.3466,927900.0],["2005-06-21",24.2644,24.7442,24.1958,24.5386,425400.0],["2005-06-22",24.6071,24.799,24.5728,24.7305,701900.0],["2005-06-23",24.0587,24.6414,23.9217,24.3809,906600.0],["2005-06-24",24.4015,24.47,24.2918,24.3672,1701300.0],["2005-06-27",24.4358,24.9567,24.3741,24.7374,1053400.0],["2005-06-28",24.8127,24.8539,24.6962,24.7716,776900.0],["2005-06-29",24.847,24.8813,24.3809,24.4289,491000.0],["2005-06-30",24.5043,24.8539,24.5043,24.7442,836900.0],["2005-07-01",24.7442,24.9361,24.7373,24.8196,532900.0],["2005-07-05",24.8127,25.0664,24.8127,24.9841,386200.0],["2005-07-06",25.0184,25.2034,24.9155,25.0938,687400.0],["2005-07-07",25.0938,25.2034,24.799,25.0732,514900.0],["2005-07-08",25.1212,25.2788,24.9498,25.2788,537800.0],["2005-07-11",25.2925,25.457,25.2583,25.4296,860000.0],["2005-07-12",25.4228,25.4913,25.3542,25.457,509100.0],["2005-07-13",25.5256,25.601,25.3748,25.4639,495400.0],["2005-07-14",25.5324,25.6353,25.4365,25.553,266600.0],["2005-07-15",25.553,25.553,25.2925,25.3337,412300.0],["2005-07-18",25.3611,25.3611,25.0184,25.1966,423400.0],["2005-07-19",25.2583,25.2788,24.9909,24.9978,772100.0],["2005-07-20",24.9156,25.1212,24.7511,25.0321,572900.0],["2005-07-21",25.1417,25.3405,24.7373,24.7922,436800.0],["2005-07-22",24.7442,24.7922,24.4015,24.5317,554700.0],["2005-07-25",24.4015,24.7785,24.4015,24.7442,510400.0],["2005-07-26",24.7099,25.1555,24.4769,25.1212,576800.0],["2005-07-27",25.2583,25.5462,25.0869,25.3611,260300.0],["2005-07-28",25.8752,26.1493,25.8409,26.0465,1132500.0],["2005-07-29",25.9437,26.0191,25.3268,25.3268,1234300.0],["2005-08-01",25.0938,25.8477,25.0938,25.8066,430700.0],["2005-08-02",25.7381,25.8752,25.601,25.7861,442400.0],["2005-08-03",25.8203,26.2864,25.8203,26.2042,730200.0],["2005-08-04",26.5606,26.7045,25.6627,25.6627,576500.0],["2005-08-05",25.6353,25.7381,25.1212,25.1692,276700.0],["2005-08-08",25.3268,25.4502,25.0047,25.1555,624500.0],["2005-08-09",25.1829,25.6216,24.991,25.5325,485300.0],["2005-08-10",25.6695,26.259,25.6695,25.9917,642700.0],["2005-08-11",26.0808,26.3618,26.0054,26.1014,584400.0],["2005-08-12",26.1151,26.211,26.0602,26.1151,393400.0],["2005-08-15",26.1493,26.2453,25.9917,26.1493,244100.0],["2005-08-16",26.2179,26.2179,25.8546,25.9643,250000.0],["2005-08-17",25.8752,26.1151,25.3611,25.9437,914600.0],["2005-08-18",25.9094,25.9094,25.4091,25.6216,495500.0],["2005-08-19",25.6215,25.8001,25.5185,25.7452,143600.0],["2005-08-22",25.7589,25.8276,25.4155,25.443,325600.0],["2005-08-23",25.3468,26.2329,25.3468,26.0406,706300.0],["2005-08-24",25.965,25.965,25.7933,25.8482,381600.0],["2005-08-25",25.862,26.068,25.7315,25.7589,287000.0],["2005-08-26",25.7246,25.9444,25.6902,25.7864,360700.0],["2005-08-29",25.7864,25.9238,25.3399,25.8208,319400.0],["2005-08-30",25.7589,25.9032,25.491,25.6696,361000.0],["2005-08-31",25.6215,25.6628,25.0445,25.6422,616000.0],["2005-09-01",25.6559,25.6559,25.1613,25.4155,619000.0],["2005-09-02",25.4155,25.4223,25.0858,25.1064,528700.0],["2005-09-06",25.1751,25.5048,25.0995,25.4017,562400.0],["2005-09-07",25.4086,25.6902,25.3262,25.6216,392000.0],["2005-09-08",25.5872,25.7658,25.2163,25.4361,1357900.0],["2005-09-09",25.4361,25.7246,25.3949,25.7177,348400.0],["2005-09-12",25.7589,25.7933,25.3468,25.5185,671000.0],["2005-09-13",25.5185,26.281,25.5185,25.7521,773500.0],["2005-09-14",25.8208,26.1986,25.7727,25.7795,415400.0],["2005-09-15",25.8963,26.0818,25.8139,25.8963,511900.0],["2005-09-16",25.9307,26.1367,25.9307,26.1299,320400.0],["2005-09-19",26.2054,26.2191,25.6078,25.6078,551300.0],["2005-09-20",25.2438,26.0955,25.2438,25.8826,457100.0],["2005-09-21",25.9307,26.0337,25.3811,25.4636,563100.0],["2005-09-22",25.4704,25.4704,24.9415,25.3124,644200.0],["2005-09-23",25.3193,25.4361,25.1888,25.3811,389000.0],["2005-09-26",25.3124,25.7246,25.3124,25.4292,813800.0],["2005-09-27",25.4636,25.9238,25.3605,25.8688,428800.0],["2005-09-28",26.0337,26.1367,25.9581,25.9719,347700.0],["2005-09-29",25.9787,26.1093,25.8276,26.068,455500.0],["2005-09-30",26.0749,26.3291,26.0474,26.1436,1010200.0],["2005-10-03",26.0818,26.4733,25.9375,26.3978,724400.0],["2005-10-04",26.3909,26.597,25.8963,25.9101,468300.0],["2005-10-05",25.8345,26.1711,25.5941,25.8963,727600.0],["2005-10-06",26.0131,26.1367,25.5323,25.7521,816000.0],["2005-10-07",25.7589,25.9169,25.5529,25.6765,407100.0],["2005-10-10",25.6765,25.91,25.649,25.704,705000.0],["2005-10-11",25.7933,25.862,25.2369,25.2781,597100.0],["2005-10-12",25.3468,25.4292,24.7354,24.9759,669300.0],["2005-10-13",25.072,25.3468,24.5843,24.969,601100.0],["2005-10-14",24.9346,25.4498,24.9346,25.0583,670200.0],["2005-10-17",25.2094,25.8208,24.969,25.2163,506000.0],["2005-10-18",25.1339,25.4155,25.1133,25.2575,502100.0],["2005-10-19",25.0858,25.3949,25.0239,25.3056,397700.0],["2005-10-20",25.2094,25.546,25.1407,25.2644,646700.0],["2005-10-21",25.3056,25.6902,25.3056,25.5735,581700.0],["2005-10-24",25.5391,25.8963,25.5391,25.7795,490400.0],["2005-10-25",25.7933,25.965,25.6696,25.8757,512400.0],["2005-10-26",25.965,26.1024,25.5529,25.8139,869300.0],["2005-10-27",25.7933,25.9307,25.7315,25.7315,902500.0],["2005-10-28",25.8276,25.9306,25.7108,25.862,341000.0],["2005-10-31",26.0337,26.3291,25.91,26.2398,601400.0],["2005-11-01",26.2398,26.5489,26.1711,26.3428,408100.0],["2005-11-02",26.3085,26.5145,26.1299,26.3565,830300.0],["2005-11-03",27.4762,29.2621,27.0778,29.1591,2092200.0],["2005-11-04",29.1591,29.4339,28.4447,28.747,1071700.0],["2005-11-07",28.747,29.4614,28.6096,28.9874,897700.0],["2005-11-08",29.0904,29.0904,28.7195,28.7538,325000.0],["2005-11-09",28.9118,29.4682,28.6852,29.3583,717100.0],["2005-11-10",29.3995,29.5713,28.9118,29.5713,565900.0],["2005-11-11",29.6262,29.6674,29.1728,29.2553,366300.0],["2005-11-14",29.3927,29.6606,29.2965,29.3927,797300.0],["2005-11-15",29.3995,29.9834,29.2759,29.7086,980100.0],["2005-11-16",29.8117,29.8117,29.4064,29.4064,686000.0],["2005-11-17",29.4201,29.9697,29.3308,29.9559,344100.0],["2005-11-18",30.0933,30.1345,29.949,30.0864,284600.0],["2005-11-21",30.2307,30.2307,29.7292,29.9903,381200.0],["2005-11-22",29.949,30.2581,29.7086,30.1414,553900.0],["2005-11-23",30.0726,30.568,30.0657,30.4511,340700.0],["2005-11-25",30.3822,30.4786,30.1551,30.2584,90700.0],["2005-11-28",30.2928,30.3685,30.1827,30.3685,305100.0],["2005-11-29",30.4717,30.747,30.3478,30.6231,441100.0],["2005-11-30",30.6575,30.6781,30.2377,30.3616,393200.0],["2005-12-01",30.5818,30.6368,30.1276,30.2996,523700.0],["2005-12-02",30.4166,30.4855,29.9693,30.3065,320300.0],["2005-12-05",30.2033,30.3616,29.6734,29.9005,553000.0],["2005-12-06",29.8317,30.1827,29.8111,29.9143,435900.0],["2005-12-07",29.9693,30.107,29.5358,30.1001,542100.0],["2005-12-08",30.1001,30.3341,29.873,29.9349,390000.0],["2005-12-09",29.9349,30.0038,29.818,29.9349,223500.0],["2005-12-12",29.9418,30.4648,29.873,30.4442,345900.0],["2005-12-13",30.5199,30.5887,29.6321,30.1207,892100.0],["2005-12-14",30.1207,30.2653,29.7285,29.7491,307800.0],["2005-12-15",29.756,29.756,28.7926,29.1642,1305100.0],["2005-12-16",29.1642,29.2537,28.8752,29.061,737100.0],["2005-12-19",28.9233,28.9715,28.187,28.476,726300.0],["2005-12-20",29.35,29.6528,29.1229,29.35,1441100.0],["2005-12-21",29.3844,29.5633,29.2468,29.3982,789300.0],["2005-12-22",29.4463,29.8248,29.4395,29.7973,493800.0],["2005-12-23",29.7491,30.0382,29.5358,29.7354,469400.0],["2005-12-27",29.7354,30.3134,29.6253,29.6253,258800.0],["2005-12-28",29.8111,30.0726,29.6321,29.9556,424100.0],["2005-12-29",30.1001,30.3272,29.9694,30.0588,427200.0],["2005-12-30",29.9005,29.9693,29.7354,29.9281,182100.0],["2006-01-03",30.0382,30.3685,29.7354,30.3272,581400.0],["2006-01-04",30.3478,30.9878,30.3478,30.7401,602800.0],["2006-01-05",30.8777,30.9328,30.6025,30.7745,828500.0],["2006-01-06",30.9809,31.0222,30.3754,30.4579,852900.0],["2006-01-09",30.4511,30.6162,30.2446,30.3065,495400.0],["2006-01-10",30.2859,30.5199,30.2102,30.3409,771200.0],["2006-01-11",30.4167,30.7401,30.4167,30.6644,517600.0],["2006-01-12",30.6644,30.7126,30.4992,30.5405,229700.0],["2006-01-13",30.5336,30.6093,30.3891,30.5612,293900.0],["2006-01-17",30.5199,30.6713,29.7285,29.8042,410800.0],["2006-01-18",29.5289,30.0588,29.3982,29.9556,419600.0],["2006-01-19",30.0932,31.1048,29.99,30.5405,2483700.0],["2006-01-20",30.5268,30.8295,30.3478,30.3891,631500.0],["2006-01-23",30.3134,30.4648,30.045,30.1964,1002300.0],["2006-01-24",30.279,30.396,30.0038,30.162,348700.0],["2006-01-25",30.279,30.4098,30.1345,30.3547,674100.0],["2006-01-26",30.4235,31.6897,30.4167,31.6897,1246600.0],["2006-01-27",31.6897,31.8618,31.0979,31.2975,1075000.0],["2006-01-30",31.2975,31.5865,31.1736,31.2562,549300.0],["2006-01-31",31.1736,31.8136,30.9672,31.6003,812700.0],["2006-02-01",31.4833,31.4833,31.0153,31.2424,973600.0],["2006-02-02",30.9672,31.0291,30.3478,30.5543,856900.0],["2006-02-03",30.5543,30.568,30.1551,30.3616,644600.0],["2006-02-06",30.3134,30.7263,30.2928,30.6644,428800.0],["2006-02-07",30.5543,30.8777,30.4648,30.8433,369700.0],["2006-02-08",30.9534,31.5865,30.7057,31.3112,841200.0],["2006-02-09",31.4833,31.4833,29.7285,29.8799,3759000.0],["2006-02-10",30.0037,30.4717,30.0037,30.3822,982500.0],["2006-02-13",30.1758,30.1758,29.522,29.7491,513000.0],["2006-02-14",29.756,30.4992,29.7491,30.4373,585700.0],["2006-02-15",30.5199,30.6919,30.3065,30.3134,752400.0],["2006-02-16",30.3686,31.0373,30.3686,31.0235,508400.0],["2006-02-17",30.9684,31.0442,30.7546,30.8443,378600.0],["2006-02-21",30.865,31.0235,30.5134,30.6443,627400.0],["2006-02-22",30.665,31.2235,30.665,31.0235,590600.0],["2006-02-23",30.9408,31.0787,30.7547,31.0304,339400.0],["2006-02-24",31.0304,31.5268,31.0304,31.5268,423700.0],["2006-02-27",31.3682,31.5337,31.189,31.2648,322400.0],["2006-02-28",31.1614,31.2993,30.8305,31.2993,526600.0],["2006-03-01",31.2993,31.4716,31.0925,31.3131,495000.0],["2006-03-02",31.2579,31.3338,30.7615,31.0166,498000.0],["2006-03-03",31.0097,31.4992,30.6788,30.7064,612000.0],["2006-03-06",30.7064,30.8305,30.4513,30.8305,763400.0],["2006-03-07",30.8374,31.0787,30.8167,31.0649,383700.0],["2006-03-08",31.0649,31.4716,31.0304,31.451,676500.0],["2006-03-09",31.5061,31.5406,30.9753,31.12,533100.0],["2006-03-10",31.1131,31.4854,31.0856,31.4372,240700.0],["2006-03-13",31.4234,31.7129,31.2924,31.5406,376300.0],["2006-03-14",31.4716,31.8026,31.4027,31.8026,1302900.0],["2006-03-15",31.7129,31.8853,31.4854,31.8508,584500.0],["2006-03-16",31.8508,31.9887,31.8232,31.8715,519300.0],["2006-03-17",31.9542,32.1473,31.8163,31.9818,504300.0],["2006-03-20",31.9335,32.2231,31.6922,31.7681,268200.0],["2006-03-21",31.6647,31.8163,31.4716,31.4992,261800.0],["2006-03-22",31.3751,31.5613,31.3407,31.3889,437300.0],["2006-03-23",31.3889,32.0645,31.1476,32.0576,847400.0],["2006-03-24",32.8505,34.3465,32.7057,33.4916,2273200.0],["2006-03-27",33.4365,33.8087,33.0918,33.5192,1007000.0],["2006-03-28",33.5123,33.9397,33.3951,33.4433,576500.0],["2006-03-29",33.4434,34.2776,33.3813,34.0087,555500.0],["2006-03-30",34.0983,34.3258,33.7812,33.8018,617500.0],["2006-03-31",33.857,33.988,33.5812,33.9535,353700.0],["2006-04-03",34.1259,34.2637,33.9052,34.0638,488000.0],["2006-04-04",34.0569,34.5464,33.7329,34.2982,689400.0],["2006-04-05",34.3672,34.3947,34.0225,34.0914,419900.0],["2006-04-06",34.1948,34.2569,33.6915,33.7122,622700.0],["2006-04-07",33.7812,34.1259,33.2572,33.4433,425700.0],["2006-04-10",33.5054,33.5744,32.9194,32.9677,817800.0],["2006-04-11",33.0366,33.2641,32.6712,32.7264,815400.0],["2006-04-12",32.6781,33.2779,32.6781,33.0986,266100.0],["2006-04-13",33.2021,33.2641,32.7815,33.0573,394300.0],["2006-04-17",33.2572,33.664,33.2227,33.333,307100.0],["2006-04-18",33.3606,34.0294,33.3468,33.8915,552400.0],["2006-04-19",33.8915,34.1741,33.5812,33.6984,881900.0],["2006-04-20",33.8087,34.1396,33.7467,34.0018,601900.0],["2006-04-21",34.0156,34.1052,33.9535,34.1052,509300.0],["2006-04-24",34.0914,34.0914,33.8087,33.9191,435800.0],["2006-04-25",33.8639,33.9949,33.5054,33.7812,535000.0],["2006-04-26",33.7605,33.919,33.7053,33.8777,533900.0],["2006-04-27",33.8777,34.2017,33.0573,33.4365,1335600.0],["2006-04-28",33.3675,33.5123,33.1262,33.209,685500.0],["2006-05-01",33.2158,33.8846,33.1952,33.8018,715700.0],["2006-05-02",33.8087,34.0362,33.7743,33.8501,518800.0],["2006-05-03",33.7467,33.9604,33.4571,33.5881,565000.0],["2006-05-04",35.0497,35.4013,34.4913,34.8153,1975700.0],["2006-05-05",34.7532,34.8222,34.3258,34.3947,1942900.0],["2006-05-08",34.1603,34.2775,34.0225,34.0569,1174700.0],["2006-05-09",34.0569,34.0569,33.6433,33.7743,1051600.0],["2006-05-10",33.7122,34.3189,33.6915,34.2017,2077000.0],["2006-05-11",34.4361,34.7808,34.3672,34.4706,832800.0],["2006-05-12",34.3327,34.6981,34.3051,34.4913,758700.0],["2006-05-15",34.3671,35.0497,34.3396,34.9807,640100.0],["2006-05-16",35.1945,35.6288,34.9808,35.0428,785500.0],["2006-05-17",35.0359,35.0428,34.1948,34.2293,1200100.0],["2006-05-18",34.1603,34.4706,33.6915,33.7191,1012300.0],["2006-05-19",32.9539,33.7812,32.7471,33.3537,1491900.0],["2006-05-22",33.3399,33.7536,33.2503,33.5536,513500.0],["2006-05-23",33.7122,34.0638,33.6433,33.7191,468300.0],["2006-05-24",33.7191,33.9053,33.4502,33.6088,686600.0],["2006-05-25",33.6019,33.899,33.367,33.8368,372400.0],["2006-05-26",33.8644,33.9542,33.7608,33.7884,268200.0],["2006-05-30",33.7953,33.7953,33.1045,33.1321,645000.0],["2006-05-31",33.2012,33.8299,33.2012,33.7677,947700.0],["2006-06-01",33.9197,34.1615,33.7608,33.9749,718500.0],["2006-06-02",34.1131,34.3066,33.9197,34.2029,570000.0],["2006-06-05",34.1684,34.1684,33.7332,33.7884,450600.0],["2006-06-06",33.747,33.8092,33.1321,33.5328,575800.0],["2006-06-07",33.5259,33.6986,33.1598,33.3739,528100.0],["2006-06-08",33.4361,33.8713,33.0423,33.8713,777500.0],["2006-06-09",33.8713,33.9888,33.3394,33.5121,722400.0],["2006-06-12",33.5397,33.5397,33.139,33.139,349700.0],["2006-06-13",33.0907,33.2427,32.6762,32.6762,529400.0],["2006-06-14",32.5173,32.5587,31.6399,31.9439,852000.0],["2006-06-15",32.0821,32.8765,32.0614,32.7038,870900.0],["2006-06-16",32.69,32.8005,32.3377,32.3446,573400.0],["2006-06-19",32.3377,32.614,32.2479,32.5035,542200.0],["2006-06-20",32.5311,32.8973,32.462,32.5242,363000.0],["2006-06-21",32.5242,32.6624,31.4396,31.6538,1662500.0],["2006-06-22",31.6883,31.8679,31.3498,31.3982,749300.0],["2006-06-23",31.3982,31.8817,31.1702,31.8403,1563800.0],["2006-06-26",31.7781,32.5311,31.7781,32.3377,814700.0],["2006-06-27",32.3929,32.5726,32.31,32.3653,600200.0],["2006-06-28",32.3584,32.4828,32.1857,32.3308,656400.0],["2006-06-29",32.2893,33.0631,32.2893,32.9525,711400.0],["2006-06-30",33.0562,33.6088,33.0423,33.4361,1315600.0],["2006-07-03",33.5052,33.5881,33.3394,33.4085,376600.0],["2006-07-05",32.7453,33.2565,32.7246,33.1805,918800.0],["2006-07-06",33.1874,33.4983,33.1805,33.4292,478900.0],["2006-07-07",33.367,33.4292,33.2772,33.3325,403700.0],["2006-07-10",33.3947,33.4914,33.2772,33.3878,620300.0],["2006-07-11",33.367,33.4223,33.0907,33.291,753800.0],["2006-07-12",33.3048,33.4223,33.1874,33.2219,295500.0],["2006-07-13",33.215,33.215,32.8282,33.1183,579300.0],["2006-07-14",33.0769,33.1183,32.6071,32.8696,288300.0],["2006-07-17",32.8074,32.9871,32.6416,32.6485,594500.0],["2006-07-18",32.6624,32.7245,32.2686,32.6624,592500.0],["2006-07-19",32.6555,33.2358,32.6485,33.1321,928900.0],["2006-07-20",33.2289,33.7608,33.2289,33.4776,735800.0],["2006-07-21",33.4776,33.4776,33.1598,33.3049,267300.0],["2006-07-24",33.443,33.7332,33.3601,33.6295,340900.0],["2006-07-25",33.6295,33.8506,33.4361,33.7746,470800.0],["2006-07-26",33.671,34.3134,33.6433,34.0924,671400.0],["2006-07-27",34.0993,34.1407,33.1874,33.2841,841500.0],["2006-07-28",33.3394,33.6295,33.3325,33.5259,299300.0],["2006-07-31",33.5536,33.5536,33.2081,33.2772,378600.0],["2006-08-01",33.2289,33.2979,32.8144,32.994,558200.0],["2006-08-02",33.0907,33.3394,32.9732,33.139,442000.0],["2006-08-03",33.8506,34.3549,33.5605,33.6019,1311900.0],["2006-08-04",33.6779,34.1338,33.6779,33.9957,723200.0],["2006-08-07",33.9266,34.6727,33.9266,34.5829,1412400.0],["2006-08-08",34.5483,34.9559,34.5414,34.6105,489300.0],["2006-08-09",34.7487,34.9698,34.5276,34.5414,551500.0],["2006-08-10",34.4378,34.8454,34.4378,34.7487,373000.0],["2006-08-11",34.797,34.8799,34.5967,34.7901,276600.0],["2006-08-14",34.8247,35.0596,34.5276,34.5622,507000.0],["2006-08-15",34.7349,34.949,34.6243,34.6796,480500.0],["2006-08-16",34.8937,35.1079,34.8523,34.8523,453800.0],["2006-08-17",34.8592,35.1977,34.8178,35.1286,540400.0],["2006-08-18",35.1286,35.2461,35.0181,35.1148,243700.0],["2006-08-21",35.1148,35.2599,35.0665,35.1839,413000.0],["2006-08-22",35.1977,35.1977,34.6451,34.6658,406300.0],["2006-08-23",34.7003,34.7487,34.5069,34.652,488700.0],["2006-08-24",34.7489,34.9081,34.6589,34.7004,315500.0],["2006-08-25",34.7004,35.0396,34.7004,34.8042,324500.0],["2006-08-28",34.8112,35.0673,34.8112,34.8804,275900.0],["2006-08-29",34.8458,35.1088,34.8112,35.0258,472300.0],["2006-08-30",35.0257,35.4065,34.9981,35.2265,495400.0],["2006-08-31",35.2265,35.6626,35.1711,35.6141,564700.0],["2006-09-01",35.5795,35.9256,35.5795,35.8702,436800.0],["2006-09-05",35.9256,36.2787,35.891,36.1956,774300.0],["2006-09-06",36.1679,36.1679,35.8287,36.0364,1126200.0],["2006-09-07",36.0364,36.0918,35.8287,35.9741,462500.0],["2006-09-08",36.2025,36.5001,36.0433,36.4725,573700.0],["2006-09-11",36.4932,36.6178,36.251,36.4586,624800.0],["2006-09-12",36.5486,37.0262,36.4448,36.9432,1017400.0],["2006-09-13",36.9916,37.1231,36.9016,36.957,536500.0],["2006-09-14",36.957,37.0816,36.7286,36.9086,446100.0],["2006-09-15",37.0055,37.1162,36.514,36.6594,677700.0],["2006-09-18",36.7355,36.8463,36.5348,36.784,332000.0],["2006-09-19",36.8117,36.9224,36.6317,36.8809,328500.0],["2006-09-20",36.9017,37.1924,36.8532,36.964,235800.0],["2006-09-21",37.0124,37.0885,36.4863,36.4863,285900.0],["2006-09-22",36.4932,36.8116,36.4517,36.7632,354400.0],["2006-09-25",36.8047,37.0193,36.2717,36.5971,540400.0],["2006-09-26",36.5971,37.1162,36.5278,36.9985,528000.0],["2006-09-27",37.0055,37.2408,36.9016,37.2062,458900.0],["2006-09-28",37.2547,37.4485,36.8463,36.8947,401300.0],["2006-09-29",36.964,37.1785,36.874,36.9709,394400.0],["2006-10-02",37.0332,37.0539,36.5486,36.7493,312000.0],["2006-10-03",36.7563,37.3239,36.7563,37.2754,451400.0],["2006-10-04",37.2823,38.4245,37.2823,38.2307,874100.0],["2006-10-05",38.0369,38.0438,37.2408,37.8984,683200.0],["2006-10-06",37.6077,37.6631,37.4346,37.4969,467300.0],["2006-10-09",37.5039,37.6838,37.4416,37.5315,456700.0],["2006-10-10",37.6561,37.6561,37.3723,37.6008,478900.0],["2006-10-11",37.5385,37.5869,37.3101,37.5454,564300.0],["2006-10-12",37.5869,37.6769,37.4485,37.6423,498800.0],["2006-10-13",37.5869,37.843,37.4623,37.58,402500.0],["2006-10-16",37.7046,37.7046,37.31,37.4693,564500.0],["2006-10-17",37.4762,37.4762,37.0955,37.2685,473300.0],["2006-10-18",37.3793,37.6977,37.1716,37.31,402200.0],["2006-10-19",37.2201,37.3101,37.0332,37.0885,302000.0],["2006-10-20",36.9985,37.31,36.9847,37.0955,416700.0],["2006-10-23",37.137,37.3931,37.1024,37.1993,500900.0],["2006-10-24",37.1024,37.2824,36.8393,36.957,556500.0],["2006-10-25",36.8947,37.2477,36.8601,36.9224,524400.0],["2006-10-26",36.9016,37.1716,36.9016,37.0262,634100.0],["2006-10-27",36.9778,37.1024,36.5486,36.694,547100.0],["2006-10-30",36.6248,37.0332,36.6178,36.7701,735500.0],["2006-10-31",36.7009,36.9155,36.2856,36.4517,654900.0],["2006-11-01",36.4102,36.9639,36.1333,36.2233,869300.0],["2006-11-02",39.1098,39.1098,36.9293,37.9815,2038500.0],["2006-11-03",38.1892,38.3345,37.8361,37.9676,676900.0],["2006-11-06",37.9677,38.1753,37.7254,37.8777,631900.0],["2006-11-07",37.9261,38.1822,37.8292,37.8846,497800.0],["2006-11-08",37.85,38.826,37.8015,38.6391,670900.0],["2006-11-09",38.6737,38.6737,38.3483,38.3622,224600.0],["2006-11-10",38.3137,38.5906,38.203,38.4176,382300.0],["2006-11-13",38.5283,38.6252,38.3137,38.376,475100.0],["2006-11-14",38.4037,38.466,38.0438,38.3137,213700.0],["2006-11-15",38.3138,38.3484,38.0161,38.0576,425400.0],["2006-11-16",38.113,38.4868,38.113,38.293,440700.0],["2006-11-17",38.2376,38.3691,38.1407,38.203,259700.0],["2006-11-20",38.2584,38.6045,38.0646,38.1199,370700.0],["2006-11-21",38.1199,38.6114,37.94,38.4037,612800.0],["2006-11-22",38.4731,38.5632,38.1402,38.1957,273200.0],["2006-11-24",38.1679,38.3066,38.0015,38.0986,147500.0],["2006-11-27",38.1263,38.1263,37.7935,37.8628,630200.0],["2006-11-28",37.9668,38.1333,37.6548,37.9946,494400.0],["2006-11-29",38.1263,38.4869,38.1263,38.4107,521600.0],["2006-11-30",38.5078,38.7019,38.0223,38.1125,777100.0],["2006-12-01",38.2442,38.265,37.6617,38.0085,701300.0],["2006-12-04",38.0986,38.3621,37.9738,38.1818,376100.0],["2006-12-05",38.0015,38.4523,38.0015,38.161,593000.0],["2006-12-06",38.168,38.4453,38.0709,38.4384,411800.0],["2006-12-07",38.4731,38.6603,38.1194,38.2234,334000.0],["2006-12-08",38.1333,38.1888,37.738,37.8559,733900.0],["2006-12-11",37.9114,38.7019,37.8975,38.591,605300.0],["2006-12-12",38.6256,39.1873,38.4869,38.8753,592700.0],["2006-12-13",38.9724,39.0972,38.799,38.8961,408400.0],["2006-12-14",39.0001,39.3746,38.8753,39.1596,693500.0],["2006-12-15",38.6256,39.1527,38.4662,38.8684,794400.0],["2006-12-18",39.007,39.2498,38.903,39.0209,403300.0],["2006-12-19",38.91,38.9446,38.6256,38.6742,331600.0],["2006-12-20",38.7297,39.014,38.6326,38.7921,471000.0],["2006-12-21",38.6603,38.9238,38.5286,38.5563,383100.0],["2006-12-22",38.7297,38.8267,38.4107,38.5632,170900.0],["2006-12-26",38.4939,38.8337,38.4731,38.7851,158600.0],["2006-12-27",38.7921,38.8822,38.6881,38.7089,321800.0],["2006-12-28",38.7435,38.7782,38.487,38.5355,320600.0],["2006-12-29",38.5355,38.5771,38.2373,38.3136,222700.0],["2007-01-03",38.4523,38.8545,38.4523,38.7227,869700.0],["2007-01-04",38.7227,39.1319,38.6256,39.1041,982200.0],["2007-01-05",39.1041,39.3399,38.7851,38.8337,562900.0],["2007-01-08",38.9654,39.0695,38.7158,38.8684,295300.0],["2007-01-09",38.9307,38.9862,38.4869,38.6326,350100.0],["2007-01-10",38.6465,38.6534,38.2928,38.48,453800.0],["2007-01-11",38.5771,39.2428,38.4384,39.2151,590200.0],["2007-01-12",39.0417,39.5895,39.007,39.4647,773800.0],["2007-01-16",39.5618,39.5687,39.2983,39.4231,683600.0],["2007-01-17",39.437,39.5202,39.2567,39.3538,278700.0],["2007-01-18",39.4231,39.971,39.3052,39.3884,416700.0],["2007-01-19",39.2497,39.3746,38.8614,38.9862,374600.0],["2007-01-22",38.9862,39.1319,38.7713,38.9238,355700.0],["2007-01-23",38.8683,39.0486,38.8475,38.8961,470800.0],["2007-01-24",38.8961,39.0694,38.7851,38.8961,484900.0],["2007-01-25",38.903,38.9377,38.3899,38.3899,256700.0],["2007-01-26",38.4523,38.584,38.0015,38.376,386400.0],["2007-01-29",38.3136,38.8961,38.3136,38.799,489200.0],["2007-01-30",38.9724,38.9862,38.6395,38.6672,457100.0],["2007-01-31",38.6256,38.7713,38.4453,38.5424,630000.0],["2007-02-01",38.5355,39.0903,38.5355,39.0833,1020600.0],["2007-02-02",39.1596,39.9224,39.0695,39.6173,656100.0],["2007-02-05",39.7352,39.7976,39.5479,39.6034,221900.0],["2007-02-06",39.5271,39.6173,39.2567,39.5133,690300.0],["2007-02-07",39.3399,39.4509,39.2151,39.3538,662800.0],["2007-02-08",37.3358,37.9044,36.7533,37.3705,4331700.0],["2007-02-09",37.4121,37.6132,36.7325,37.0515,1546900.0],["2007-02-12",36.8227,36.8712,36.0113,36.5938,1555600.0],["2007-02-13",37.2873,38.0639,37.2873,37.4329,1691800.0],["2007-02-14",37.2942,38.0154,37.2942,37.8767,1002100.0],["2007-02-15",37.7241,38.0709,37.7103,37.8906,989100.0],["2007-02-16",37.8698,37.9322,37.8143,37.849,453600.0],["2007-02-20",37.7311,37.7935,37.4953,37.6895,1142900.0],["2007-02-21",37.6825,37.8698,37.4468,37.5855,876200.0],["2007-02-22",37.7591,38.2038,37.4118,37.7244,567800.0],["2007-02-23",37.8286,37.912,37.4396,37.4951,708400.0],["2007-02-26",37.8634,37.8634,37.377,37.4812,545200.0],["2007-02-27",37.3075,37.3284,36.7518,37.0574,963200.0],["2007-02-28",37.0158,37.3562,36.8768,37.1339,500200.0],["2007-03-01",37.7591,37.7591,36.5433,37.1339,556400.0],["2007-03-02",36.8212,37.245,36.8212,37.0991,402200.0],["2007-03-05",36.8212,37.0019,36.2863,36.3141,794700.0],["2007-03-06",36.6823,37.0436,36.6267,36.9185,417300.0],["2007-03-07",36.9602,37.3701,36.717,37.0088,875300.0],["2007-03-08",37.0922,37.377,36.9602,37.1547,828800.0],["2007-03-09",37.1686,37.3353,36.8421,37.252,482000.0],["2007-03-12",37.4951,37.8634,37.3076,37.4396,590100.0],["2007-03-13",37.4257,37.4257,36.5433,36.585,829700.0],["2007-03-14",36.585,36.7031,36.3002,36.4808,876900.0],["2007-03-15",36.4044,37.0158,36.4044,36.6684,381900.0],["2007-03-16",36.6059,36.7518,36.3002,36.4808,385800.0],["2007-03-19",36.6198,37.4812,36.6198,37.3423,744100.0],["2007-03-20",37.2381,37.6619,37.2381,37.6202,498700.0],["2007-03-21",37.6202,38.037,37.2937,37.8217,689300.0],["2007-03-22",37.6549,37.8147,37.3284,37.3423,694600.0],["2007-03-23",37.3631,37.7522,37.3492,37.4048,532800.0],["2007-03-26",37.5716,37.6271,37.0574,37.4118,547800.0],["2007-03-27",37.2381,37.4882,37.1061,37.3979,827800.0],["2007-03-28",37.377,37.4951,36.8143,36.9463,507200.0],["2007-03-29",37.4465,37.4743,36.9254,37.3423,473700.0],["2007-03-30",37.2311,37.6132,37.1755,37.2589,432700.0],["2007-04-02",37.4326,37.6133,37.2937,37.4951,313200.0],["2007-04-03",38.8012,39.2528,38.6901,39.0444,3243000.0],["2007-04-04",39.1972,39.2528,38.5164,38.8151,1723200.0],["2007-04-05",38.8499,39.8989,38.8151,39.6002,2522700.0],["2007-04-09",39.8711,40.149,38.4539,38.7318,17640600.0],["2007-04-10",38.7318,38.8221,38.6623,38.7874,1325700.0],["2007-04-11",38.169,39.0444,38.169,38.8707,664900.0],["2007-04-12",38.8429,38.8846,38.4886,38.8013,1121800.0],["2007-04-13",38.6276,39.0583,38.6276,38.9402,549900.0],["2007-04-16",39.6766,39.7391,39.3987,39.5238,624400.0],["2007-04-17",39.4751,39.6975,39.4751,39.6419,1043400.0],["2007-04-18",39.4265,40.0865,39.357,40.0448,745300.0],["2007-04-19",41.344,41.344,39.8364,40.1421,611500.0],["2007-04-20",40.4895,40.6909,40.1977,40.4756,793100.0],["2007-04-23",40.4825,40.948,40.156,40.2532,707100.0],["2007-04-24",40.5311,40.9063,40.0379,40.7118,921900.0],["2007-04-25",40.7118,40.8785,40.5034,40.7257,686800.0],["2007-04-26",40.6076,40.8229,40.4617,40.4825,399100.0],["2007-04-27",40.3852,40.4964,40.1907,40.2255,522900.0],["2007-04-30",40.2602,40.5659,39.9545,39.9684,675900.0],["2007-05-01",41.0314,41.0314,39.6002,39.892,1156200.0],["2007-05-02",40.0031,40.552,39.9406,40.4408,1023400.0],["2007-05-03",41.1356,42.0596,41.1356,41.8581,3001100.0],["2007-05-04",41.6844,41.8928,41.3509,41.4274,725800.0],["2007-05-07",41.2259,42.136,41.2259,42.1221,586200.0],["2007-05-08",42.136,43.1642,42.0318,42.0596,1053600.0],["2007-05-09",42.0596,42.5598,41.9762,42.2749,690000.0],["2007-05-10",42.3792,42.3792,41.6219,41.6219,617600.0],["2007-05-11",41.6288,42.004,41.608,41.9693,476700.0],["2007-05-14",41.9693,42.1568,41.6427,41.7261,487100.0],["2007-05-15",41.8581,42.2541,41.74,41.8025,559200.0],["2007-05-16",41.8998,42.1152,41.8303,41.9554,547300.0],["2007-05-17",41.6149,41.9484,41.6149,41.8442,568500.0],["2007-05-18",41.8998,42.0387,41.7191,41.7886,455300.0],["2007-05-21",41.7192,41.9623,41.6844,41.74,425200.0],["2007-05-22",41.74,41.8442,41.5663,41.6219,430100.0],["2007-05-23",41.6288,41.7331,41.344,41.4135,326000.0],["2007-05-24",41.3995,41.49,40.8566,40.8566,529900.0],["2007-05-25",40.8635,41.1281,40.8566,41.1281,322800.0],["2007-05-29",41.1211,41.3439,41.0027,41.0584,453600.0],["2007-05-30",40.9192,41.2742,40.8635,41.2116,440500.0],["2007-05-31",41.2185,41.5597,41.0167,41.3856,803500.0],["2007-06-01",41.49,41.7615,41.4274,41.4552,1392600.0],["2007-06-04",41.4204,41.7337,41.4204,41.6919,436200.0],["2007-06-05",41.4204,41.5597,41.0654,41.1559,400500.0],["2007-06-06",40.7939,40.9958,40.6477,40.9053,493600.0],["2007-06-07",40.7312,40.8287,40.2161,40.2439,844800.0],["2007-06-08",40.244,41.0793,40.244,41.0445,486800.0],["2007-06-11",41.0445,41.0932,40.7243,40.9053,413900.0],["2007-06-12",40.7312,41.128,40.4876,40.4876,430300.0],["2007-06-13",40.5642,41.7964,40.5015,40.8218,430100.0],["2007-06-14",40.8635,41.1072,40.8426,40.8844,362700.0],["2007-06-15",41.0306,41.3717,40.961,41.1072,503600.0],["2007-06-18",41.1072,41.2534,40.961,41.1072,350300.0],["2007-06-19",41.0932,41.2673,40.961,41.0306,403700.0],["2007-06-20",41.142,41.2534,40.4319,40.5085,279700.0],["2007-06-21",40.5085,41.0724,40.2648,40.7382,500400.0],["2007-06-22",40.7104,40.7939,39.9655,40.2996,591100.0],["2007-06-25",40.5503,41.0027,40.5154,40.6895,559700.0],["2007-06-26",40.7869,40.9749,40.5502,40.7312,569900.0],["2007-06-27",40.6547,40.961,40.4806,40.961,529100.0],["2007-06-28",40.8775,41.0515,40.6965,40.7661,314700.0],["2007-06-29",40.9401,41.4483,40.8078,41.0167,532600.0],["2007-07-02",41.0793,41.5945,41.0793,41.3439,529600.0],["2007-07-03",41.3508,41.7685,41.3508,41.6432,262500.0],["2007-07-05",41.6432,41.6432,40.1256,40.8287,1401700.0],["2007-07-06",40.8357,41.5248,40.7661,41.4761,598700.0],["2007-07-09",41.4831,41.6502,41.142,41.1977,594600.0],["2007-07-10",40.9888,41.3578,40.5711,40.599,961800.0],["2007-07-11",40.599,40.9192,40.411,40.8218,508000.0],["2007-07-12",40.8426,41.1698,40.7661,41.1698,518200.0],["2007-07-13",41.2186,41.3926,40.9749,41.2882,400300.0],["2007-07-16",41.2742,41.2742,40.7939,40.9331,440500.0],["2007-07-17",37.5916,37.5916,34.2502,36.8607,11807100.0],["2007-07-18",36.5753,38.0859,36.4569,38.0859,5298900.0],["2007-07-19",38.2878,39.7218,38.2669,38.4688,2360000.0],["2007-07-20",38.3087,39.0744,37.9188,38.0859,2163000.0],["2007-07-23",38.4549,38.5454,37.7657,37.8562,1218200.0],["2007-07-24",37.4176,37.5916,36.3386,36.4291,1605400.0],["2007-07-25",36.6449,37.2714,36.6101,36.8607,1437600.0],["2007-07-26",36.4082,36.5126,35.6425,35.9348,1704700.0],["2007-07-27",35.719,36.2411,35.4475,35.4475,1502500.0],["2007-07-30",35.2039,35.8026,35.0159,35.545,1593800.0],["2007-07-31",35.5729,36.1089,35.2248,35.3083,4251500.0],["2007-08-01",35.1899,35.9627,34.7375,35.9627,1755000.0],["2007-08-02",36.5405,36.5753,35.3918,35.5171,2470100.0],["2007-08-03",35.3431,35.5171,33.4635,33.4635,3179500.0],["2007-08-06",33.6028,33.9996,32.7465,33.9021,3102600.0],["2007-08-07",34.5982,35.8235,34.1806,35.5102,2507700.0],["2007-08-08",35.5728,35.6425,34.1597,34.9742,2868600.0],["2007-08-09",34.9742,35.1134,32.8927,33.0667,2584200.0],["2007-08-10",32.663,35.0786,31.5143,34.3546,4267000.0],["2007-08-13",34.633,35.7399,34.5077,35.5241,1552600.0],["2007-08-14",35.5241,35.6285,34.6748,34.6748,1746200.0],["2007-08-15",34.7653,35.5032,34.1109,34.1597,1107700.0],["2007-08-16",33.7977,35.1343,33.4705,35.1134,1624100.0],["2007-08-17",36.1298,36.1298,34.9394,35.4058,1741600.0],["2007-08-20",35.5032,36.1298,35.0438,35.907,1151300.0],["2007-08-21",35.9836,36.0949,35.4893,35.7399,574500.0],["2007-08-22",36.1924,36.2759,35.7399,36.1158,1718100.0],["2007-08-23",36.4926,36.8345,36.2763,36.5275,773300.0],["2007-08-24",36.4508,37.009,36.2205,37.002,423600.0],["2007-08-27",36.7508,37.1625,36.6392,36.8555,624600.0],["2007-08-28",36.4647,36.7857,35.9065,35.9972,1126800.0],["2007-08-29",36.2135,36.8624,35.8995,36.8624,725000.0],["2007-08-30",36.6601,36.7159,35.6483,35.8158,982900.0],["2007-08-31",36.0181,36.3112,35.5855,35.9623,896100.0],["2007-09-04",36.1507,36.5066,35.76,36.2344,589900.0],["2007-09-05",36.2344,37.2881,34.8459,34.9855,1564500.0],["2007-09-06",34.9855,35.1669,33.7783,34.3575,1928700.0],["2007-09-07",34.0086,34.497,34.0086,34.2598,1170500.0],["2007-09-10",34.3296,34.4552,33.8062,34.0295,798400.0],["2007-09-11",34.1412,34.504,33.897,34.4063,982100.0],["2007-09-12",34.2109,34.5528,33.9667,34.3993,1252400.0],["2007-09-13",34.525,34.6436,34.1412,34.518,981800.0],["2007-09-14",34.4482,34.6575,34.3017,34.5738,691200.0],["2007-09-17",34.511,34.511,34.0923,34.3226,628200.0],["2007-09-18",34.4621,36.4856,34.3645,36.4856,1529800.0],["2007-09-19",36.6601,36.9113,35.8088,36.1577,1150900.0],["2007-09-20",36.0181,36.4228,35.8297,36.074,1156700.0],["2007-09-21",36.5066,36.5484,35.9484,36.3321,1224500.0],["2007-09-24",36.4229,36.4368,35.9414,35.9414,835900.0],["2007-09-25",35.9554,36.1717,35.8158,35.9414,1302300.0],["2007-09-26",35.9344,36.5903,35.8716,36.4577,685000.0],["2007-09-27",36.688,37.1555,36.674,37.1485,981900.0],["2007-09-28",37.1555,37.4486,37.1485,37.3299,752100.0],["2007-10-01",37.323,38.4324,37.2811,38.2231,1080100.0],["2007-10-02",38.0277,38.6627,37.637,38.5022,809600.0],["2007-10-03",38.4114,38.6487,38.1323,38.251,779700.0],["2007-10-04",38.244,38.3417,38.0347,38.1951,617100.0],["2007-10-05",38.6278,39.493,38.5789,39.4162,1839600.0],["2007-10-08",39.4162,39.4162,38.6557,38.7743,490600.0],["2007-10-09",38.8789,39.0673,38.4952,39.0394,361600.0],["2007-10-10",39.0045,39.2139,38.3417,38.5301,722200.0],["2007-10-11",38.858,39.1092,37.7207,37.8742,1162100.0],["2007-10-12",38.0486,39.5627,38.0486,39.0813,1159900.0],["2007-10-15",39.5627,39.807,39.1232,39.3883,1502400.0],["2007-10-16",39.4022,39.5767,38.865,39.1929,1018000.0],["2007-10-17",39.2906,39.472,38.8161,39.1441,1007100.0],["2007-10-18",38.8999,39.6883,38.8092,39.3953,706900.0],["2007-10-19",39.2348,39.486,38.2998,38.2998,874800.0],["2007-10-22",37.8463,39.3185,37.8393,39.3046,1275100.0],["2007-10-23",39.9814,40.2326,39.0743,39.4581,1651200.0],["2007-10-24",39.3325,39.9116,38.8161,39.8279,1517400.0],["2007-10-25",39.6116,39.8139,38.9976,39.2837,1225300.0],["2007-10-26",39.9954,41.0001,39.3883,40.8536,1692700.0],["2007-10-29",41.049,41.2932,40.4838,40.9303,1014000.0],["2007-10-30",40.8327,41.3769,40.721,40.8257,1087300.0],["2007-10-31",40.9303,41.0559,40.2396,40.7768,1159400.0],["2007-11-01",41.656,44.2935,41.5164,43.2608,4355900.0],["2007-11-02",43.2748,45.396,42.605,45.0611,2548000.0],["2007-11-05",43.0655,45.9123,43.0655,45.6821,1915200.0],["2007-11-06",45.2913,46.4984,44.8099,45.8356,1857400.0],["2007-11-07",45.7797,45.7797,44.1819,44.4331,1096000.0],["2007-11-08",44.7959,44.9564,43.7772,44.8866,1417800.0],["2007-11-09",44.3842,45.0541,43.7074,44.2726,1113000.0],["2007-11-12",44.6354,46.4635,44.2796,45.1308,1790900.0],["2007-11-13",45.7658,46.3659,45.089,46.3659,1094600.0],["2007-11-14",46.8682,46.8682,44.5447,44.8099,1820100.0],["2007-11-15",44.8308,46.6729,44.5726,46.31,1621200.0],["2007-11-16",45.7937,46.4007,44.8308,45.8216,1878500.0],["2007-11-19",45.6262,46.1565,45.2494,45.9891,1609200.0],["2007-11-20",46.0309,46.645,45.1797,46.3659,1784300.0],["2007-11-21",45.9954,46.8202,45.0307,46.275,1690300.0],["2007-11-23",46.5965,46.953,46.0443,46.2121,422700.0],["2007-11-26",46.1212,46.275,45.6459,45.6459,1490400.0],["2007-11-27",45.4641,46.1352,45.2125,45.9115,1969800.0],["2007-11-28",45.9115,47.0299,45.7297,47.0299,1447400.0],["2007-11-29",46.7853,47.2256,46.1771,47.2187,1195400.0],["2007-11-30",47.5332,48.0715,44.5624,45.7367,3424700.0],["2007-12-03",45.6948,45.9744,44.7162,45.4432,2580900.0],["2007-12-04",45.2614,45.8766,44.8909,45.527,1483200.0],["2007-12-05",46.0233,46.0863,45.5131,45.9814,1196800.0],["2007-12-06",45.9674,46.4777,45.6109,46.1212,1489500.0],["2007-12-07",46.5196,46.5196,45.3523,45.583,1134000.0],["2007-12-10",45.3872,46.5406,45.3872,46.1002,812500.0],["2007-12-11",45.7647,46.1352,44.4855,44.5624,1419300.0],["2007-12-12",46.1142,46.31,44.9469,45.8416,1960100.0],["2007-12-13",45.5271,46.8971,45.4292,46.8971,1638500.0],["2007-12-14",46.9111,46.9111,45.8486,46.0373,1275600.0],["2007-12-17",45.9325,46.8761,45.7927,46.3798,1215300.0],["2007-12-18",46.4497,47.1907,46.1701,46.96,1416500.0],["2007-12-19",47.3165,47.3165,45.7647,47.0439,1272100.0],["2007-12-20",47.3165,47.7988,46.7224,47.3864,707000.0],["2007-12-21",47.7919,48.1484,47.2746,47.722,948600.0],["2007-12-24",47.722,48.7705,47.4773,48.7495,319800.0],["2007-12-26",48.7215,48.7215,47.9806,48.372,320900.0],["2007-12-27",48.3021,48.3371,47.1488,47.1697,572900.0],["2007-12-28",47.7289,48.0854,47.2536,47.3445,455600.0],["2007-12-31",47.3025,47.4773,46.5756,46.7643,579800.0],["2008-01-02",46.8272,46.8272,45.8136,45.9255,1188300.0],["2008-01-03",45.9884,46.3099,45.6808,45.7857,686200.0],["2008-01-04",45.7507,45.8276,45.2195,45.2684,896700.0],["2008-01-07",45.4571,45.8835,44.9329,45.0447,1601600.0],["2008-01-08",45.3732,45.9604,44.1989,44.4436,2098500.0],["2008-01-09",44.3806,45.9954,44.0451,45.9185,1143400.0],["2008-01-10",45.4921,47.1418,45.3383,46.5686,1603300.0],["2008-01-11",46.3519,46.8692,45.7297,46.6594,1701100.0],["2008-01-14",46.939,47.7918,46.7293,47.7429,1299700.0],["2008-01-15",47.1418,47.9456,46.5546,47.5612,1531200.0],["2008-01-16",47.5472,48.3511,46.8412,46.9321,1598300.0],["2008-01-17",46.981,47.5682,45.3034,45.3243,1910600.0],["2008-01-18",45.4432,46.233,43.5768,43.9682,2203400.0],["2008-01-22",41.5077,44.9818,41.5077,44.1989,1934200.0],["2008-01-23",43.6677,46.9391,43.3741,46.6035,1920100.0],["2008-01-24",46.9111,47.3235,45.569,45.576,1635300.0],["2008-01-25",45.8556,45.9045,44.7441,44.863,1231300.0],["2008-01-28",44.9399,45.5969,44.7092,44.9469,1731800.0],["2008-01-29",45.0238,45.6808,44.5834,45.2195,1690900.0],["2008-01-30",45.2195,46.6664,45.1915,45.2195,1490800.0],["2008-01-31",44.835,46.0443,44.6253,45.2824,1340600.0],["2008-02-01",45.6459,46.0164,45.3173,46.0164,1212400.0],["2008-02-04",45.8626,47.1138,45.4991,46.8692,1163100.0],["2008-02-05",46.1771,46.6385,45.3593,45.8905,1303300.0],["2008-02-06",46.1352,46.1352,44.7371,44.9748,1454200.0],["2008-02-07",43.6886,44.3457,41.8013,42.8079,3360600.0],["2008-02-08",42.731,44.3876,42.731,43.7865,2027000.0],["2008-02-11",43.6886,43.8704,42.5772,42.6541,1670300.0],["2008-02-12",43.1713,43.2832,41.6615,42.1927,1761500.0],["2008-02-13",42.0949,42.5422,41.284,41.7034,2621000.0],["2008-02-14",41.6335,43.3391,41.6335,43.1644,1834100.0],["2008-02-15",42.9477,43.6257,42.7519,43.6257,1247300.0],["2008-02-19",44.5205,44.6323,42.8009,43.2482,1085300.0],["2008-02-20",43.1294,43.7725,42.731,43.7096,1058800.0],["2008-02-21",43.8637,44.2489,43.1213,43.2754,695800.0],["2008-02-22",43.4575,43.8637,42.547,43.8287,799300.0],["2008-02-25",43.7516,44.9772,43.6045,44.7881,1197800.0],["2008-02-26",44.8232,45.2574,44.55,45.1873,1280500.0],["2008-02-27",45.0123,46.2729,44.8232,45.9648,1139500.0],["2008-02-28",45.8177,45.9017,44.8722,45.1033,907800.0],["2008-02-29",44.7181,44.7181,43.5345,43.8076,1358700.0],["2008-03-03",43.8076,43.9057,42.7571,43.8637,1127900.0],["2008-03-04",43.7516,44.1228,42.8271,43.4645,1215300.0],["2008-03-05",43.5065,44.7181,43.5065,44.0878,1043900.0],["2008-03-06",43.6396,43.6396,42.3719,42.3789,918900.0],["2008-03-07",42.2038,43.9197,42.1968,43.3804,1039400.0],["2008-03-10",43.3804,43.8847,42.6871,42.8762,739200.0],["2008-03-11",45.1804,45.1874,42.2949,43.6396,2083100.0],["2008-03-12",43.5555,44.431,42.7571,42.7571,739100.0],["2008-03-13",42.2458,42.7151,41.5665,42.477,1901400.0],["2008-03-14",42.603,42.652,40.9712,41.5455,1716100.0],["2008-03-17",40.67,41.4964,40.4459,40.9151,1404400.0],["2008-03-18",41.6715,43.1003,41.3564,42.7501,1601200.0],["2008-03-19",42.8412,43.6326,42.3929,42.505,1295600.0],["2008-03-20",42.624,43.9687,42.491,43.9547,1201400.0],["2008-03-24",44.0178,44.3679,42.2809,42.4279,1178000.0],["2008-03-25",42.3299,43.1703,42.2318,43.0232,1200300.0],["2008-03-26",43.0232,43.0513,42.2038,42.4209,647600.0],["2008-03-27",42.7081,43.2753,42.4979,42.7151,706200.0],["2008-03-28",43.0793,43.2053,42.0637,42.1968,683300.0],["2008-03-31",42.3019,42.7921,41.8536,42.624,730400.0],["2008-04-01",42.8552,44.7882,42.7151,44.7671,989500.0],["2008-04-02",44.9843,45.2784,44.1999,44.2979,1302500.0],["2008-04-03",44.0178,44.0878,42.9812,43.2123,1480300.0],["2008-04-04",43.2123,43.4855,42.2949,43.2333,1220500.0],["2008-04-07",43.3594,43.7796,43.0793,43.5905,884400.0],["2008-04-08",43.0723,43.4925,42.9042,43.2264,819100.0],["2008-04-09",43.2333,44.0738,43.1423,43.2754,798900.0],["2008-04-10",43.8287,43.8427,43.0933,43.4154,934200.0],["2008-04-11",43.1353,43.7796,43.0513,43.2404,583700.0],["2008-04-14",43.2824,43.2824,42.568,42.9882,587600.0],["2008-04-15",43.4365,44.3889,43.2474,44.2629,893400.0],["2008-04-16",44.466,45.4325,44.431,45.4325,765700.0],["2008-04-17",45.3905,46.1188,45.2714,45.4395,710100.0],["2008-04-18",45.9297,46.2379,45.1383,45.3624,879600.0],["2008-04-21",45.0052,45.3694,44.578,45.1313,509200.0],["2008-04-22",44.7881,44.9212,44.2279,44.7251,682900.0],["2008-04-23",44.9843,45.1664,44.0808,44.48,711100.0],["2008-04-24",44.8162,45.6496,44.599,45.5025,654500.0],["2008-04-25",45.6356,46.0838,45.0543,45.5796,720000.0],["2008-04-28",45.7967,45.9648,45.1243,45.2224,729200.0],["2008-04-29",45.0823,46.42,45.0052,46.2799,1274100.0],["2008-04-30",46.2029,46.2169,45.1663,45.5235,1147800.0],["2008-05-01",46.518,47.5266,44.452,46.6651,2379100.0],["2008-05-02",45.3694,46.5881,45.2644,45.7967,1340800.0],["2008-05-05",45.3625,46.7422,45.3625,46.6021,1006200.0],["2008-05-06",46.0908,47.5406,46.0908,47.1554,763200.0],["2008-05-07",47.4145,47.9468,47.1554,47.2394,1253800.0],["2008-05-08",47.1204,47.2044,45.5936,45.9017,1439200.0],["2008-05-09",45.4535,46.2099,45.2224,45.3624,1055000.0],["2008-05-12",45.2294,46.0908,45.1663,46.0908,665500.0],["2008-05-13",46.0488,46.1609,45.7056,45.9157,779600.0],["2008-05-14",46.329,47.5546,46.2099,47.2324,1192600.0],["2008-05-15",47.0713,47.5896,46.8472,47.3795,1343100.0],["2008-05-16",47.4985,47.5406,46.6861,46.7842,873700.0],["2008-05-19",46.9943,47.6246,46.7842,47.2184,732100.0],["2008-05-20",46.8472,47.2254,46.5321,46.6581,767100.0],["2008-05-21",46.8192,47.0993,45.8947,45.8947,653800.0],["2008-05-22",45.8947,46.9124,45.8947,46.9124,929500.0],["2008-05-23",46.5194,46.9615,46.3229,46.6106,731200.0],["2008-05-27",46.4141,47.2353,46.4141,47.2353,968000.0],["2008-05-28",47.4178,47.7476,46.6106,47.7055,878300.0],["2008-05-29",47.874,48.0424,47.5792,47.9512,746300.0],["2008-05-30",47.895,47.9793,47.3686,47.7476,1170900.0],["2008-06-02",47.6564,48.3302,47.3757,48.1266,921500.0],["2008-06-03",48.3091,48.9619,48.1547,48.5197,1027100.0],["2008-06-04",48.4214,48.5688,47.6213,47.8108,789100.0],["2008-06-05",48.1828,49.1724,48.0284,49.1724,901900.0],["2008-06-06",48.7092,49.3619,48.2179,48.2389,945000.0],["2008-06-09",48.4986,49.3128,48.3091,48.7653,876200.0],["2008-06-10",48.5127,48.9619,48.1126,48.2179,978700.0],["2008-06-11",47.9722,48.4284,47.0879,47.123,1039300.0],["2008-06-12",47.1089,48.4004,47.0668,47.8599,970300.0],["2008-06-13",48.0073,48.3583,47.2563,47.9161,836000.0],["2008-06-16",48.667,48.667,47.5511,48.5758,916500.0],["2008-06-17",48.8496,48.997,48.3653,48.3653,744200.0],["2008-06-18",48.274,48.8355,48.253,48.7022,879800.0],["2008-06-19",48.5758,49.7409,47.7897,48.7794,1271500.0],["2008-06-20",48.5197,48.6109,47.6494,47.6774,579600.0],["2008-06-23",47.9792,48.4214,47.7968,47.8038,515000.0],["2008-06-24",47.5862,48.0915,47.3405,47.9441,851500.0],["2008-06-25",47.895,48.4284,47.6774,47.9441,715600.0],["2008-06-26",47.3055,48.0775,47.1511,47.1511,1092500.0],["2008-06-27",46.9124,47.7266,46.8001,47.3616,1145000.0],["2008-06-30",47.2493,47.4388,46.2948,46.2948,1276200.0],["2008-07-01",46.1474,46.9265,45.7965,46.7299,1249400.0],["2008-07-02",46.9896,48.4355,46.9545,47.7968,1377500.0],["2008-07-03",48.0775,48.625,47.6985,47.8529,677600.0],["2008-07-07",47.8529,48.7724,47.6143,48.1407,1412500.0],["2008-07-08",48.0986,49.6216,47.874,49.3268,1791400.0],["2008-07-09",49.411,50.0497,48.4214,48.5407,1485900.0],["2008-07-10",48.4916,49.0391,47.9161,48.4986,1310500.0],["2008-07-11",48.0775,49.025,47.151,48.2109,1444600.0],["2008-07-14",48.5758,49.8251,47.4669,47.5441,1424500.0],["2008-07-15",47.4458,47.4669,45.614,45.7052,1983100.0],["2008-07-16",45.8807,46.386,45.2911,46.2807,2308700.0],["2008-07-17",47.9863,47.9863,45.2841,45.5298,2668900.0],["2008-07-18",45.3683,46.1965,45.1999,46.0912,1862500.0],["2008-07-21",46.1825,46.3158,44.4559,44.7226,1389600.0],["2008-07-22",44.498,45.8596,44.1752,45.8596,1345800.0],["2008-07-23",45.6771,46.0561,44.5542,45.7684,1371800.0],["2008-07-24",45.7052,45.9228,44.4699,44.6524,1705600.0],["2008-07-25",44.7437,45.0104,43.8664,44.1892,1250500.0],["2008-07-28",44.3576,45.3262,44.2875,44.4559,1039500.0],["2008-07-29",44.512,45.7894,44.3015,45.7894,1228300.0],["2008-07-30",46.1404,46.7931,45.1437,45.2841,1833200.0],["2008-07-31",42.1257,43.0943,41.9503,42.1959,3796700.0],["2008-08-01",42.1819,42.8136,42.1749,42.6381,1945600.0],["2008-08-04",42.3293,42.617,41.7818,41.9924,2044500.0],["2008-08-05",42.5188,42.7083,41.5502,41.9011,1965500.0],["2008-08-06",41.5362,42.0766,41.5362,41.7537,1365800.0],["2008-08-07",41.3186,41.5502,40.6378,40.9326,2211800.0],["2008-08-08",40.9326,41.4028,40.6097,41.1712,1647300.0],["2008-08-11",40.9817,41.2203,40.2868,40.6799,1237200.0],["2008-08-12",40.2377,40.357,39.2341,39.4306,2002700.0],["2008-08-13",39.3885,41.094,39.0726,40.5325,2287800.0],["2008-08-14",40.3781,41.1993,40.0552,41.0589,1900900.0],["2008-08-15",41.0519,41.2063,40.3149,41.0238,1197800.0],["2008-08-18",40.708,41.0589,40.1956,40.4623,1139900.0],["2008-08-19",40.2167,40.2798,39.4306,40.0061,1555300.0],["2008-08-20",40.1675,40.357,39.8587,40.2939,2158100.0],["2008-08-21",40.0335,40.5331,39.9561,40.1743,1450700.0],["2008-08-22",40.4205,41.0537,40.2728,40.9693,1010000.0],["2008-08-25",41.0396,41.1944,40.5753,40.5753,1406700.0],["2008-08-26",40.4698,40.9693,40.0758,40.6034,657500.0],["2008-08-27",40.4346,40.6034,40.0406,40.2657,827300.0],["2008-08-28",40.4275,40.9904,39.9843,40.9904,928100.0],["2008-08-29",40.8778,41.1874,40.716,41.11,783300.0],["2008-09-02",41.3,41.5111,40.2517,40.6316,1051100.0],["2008-09-03",40.526,41.1382,40.125,41.0889,1612000.0],["2008-09-04",40.7723,40.9412,39.9984,40.0898,933200.0],["2008-09-05",40.0265,41.1593,39.9632,41.0959,1208500.0],["2008-09-08",41.6588,41.9613,40.5542,41.2859,1599700.0],["2008-09-09",41.0608,41.5111,39.2878,39.337,1907400.0],["2008-09-10",39.5481,40.6808,39.4214,40.2517,1725900.0],["2008-09-11",39.5692,40.5472,39.4707,40.4135,1529800.0],["2008-09-12",39.8014,40.9904,39.7592,40.8075,1396400.0],["2008-09-15",40.7864,41.0326,38.8163,38.8163,2222300.0],["2008-09-16",38.1128,39.4003,36.8041,39.0345,3157700.0],["2008-09-17",38.4716,39.1189,35.4462,35.7206,3095400.0],["2008-09-18",35.9458,36.4383,27.1018,35.9809,7175000.0],["2008-09-19",39.928,42.2146,34.3557,38.352,5595400.0],["2008-09-22",37.9932,37.9932,34.3697,35.1507,1606600.0],["2008-09-23",34.7638,36.4242,34.3135,34.7919,1185100.0],["2008-09-24",34.5456,35.8121,34.4753,34.9608,679900.0],["2008-09-25",35.8824,36.3327,35.3407,36.0935,1231700.0],["2008-09-26",36.5438,37.958,35.9387,37.5851,1219900.0],["2008-09-29",37.7539,38.3027,34.82,34.9818,2224900.0],["2008-09-30",35.8965,38.6967,34.8974,38.6967,1313800.0],["2008-10-01",39.928,39.928,35.3266,35.4322,1162100.0],["2008-10-02",35.2985,35.784,34.2431,34.7849,993800.0],["2008-10-03",35.9317,37.2544,33.4973,34.2361,1140000.0],["2008-10-06",34.032,36.6564,30.6548,33.0681,1651300.0],["2008-10-07",33.1596,33.6591,29.6065,30.6056,1396100.0],["2008-10-08",30.0216,33.3214,29.5502,31.4851,1453100.0],["2008-10-09",31.0207,31.1685,27.5099,27.6365,3143400.0],["2008-10-10",26.8907,28.0938,23.6543,24.6885,2557600.0],["2008-10-13",25.1388,29.5854,25.1388,29.3673,1828600.0],["2008-10-14",29.4799,30.3594,28.1853,30.3594,1579200.0],["2008-10-15",29.501,29.501,26.166,26.3067,1352100.0],["2008-10-16",26.4123,27.4536,23.9146,27.4536,1917800.0],["2008-10-17",26.7359,29.0718,26.3982,26.8766,1476400.0],["2008-10-20",27.0807,29.3462,26.546,29.304,978200.0],["2008-10-21",28.1501,30.7041,28.1501,29.3954,1121900.0],["2008-10-22",28.1431,28.7904,25.962,26.9189,1274000.0],["2008-10-23",27.4958,27.7632,23.5769,25.0474,2452400.0],["2008-10-24",22.5778,26.5108,21.8109,25.9409,1869900.0],["2008-10-27",25.5117,25.7298,22.6481,22.7115,1701200.0],["2008-10-28",23.3799,24.984,22.3597,24.984,1601900.0],["2008-10-29",24.7378,25.364,23.2673,23.7598,1920600.0],["2008-10-30",21.9586,22.6552,17.0617,17.8357,7872600.0],["2008-10-31",18.0186,18.1382,16.3019,17.9272,5713800.0],["2008-11-03",17.8568,18.1523,17.2095,17.9412,3033600.0],["2008-11-04",18.103,18.9262,17.4839,18.8277,3663600.0],["2008-11-05",18.68,18.7151,17.8357,17.8709,2754700.0],["2008-11-06",17.5894,17.7935,15.7601,15.9782,2763400.0],["2008-11-07",16.5341,17.111,15.3943,15.725,4048600.0],["2008-11-10",16.3793,16.6185,15.0847,15.5772,2439900.0],["2008-11-11",15.4013,15.6476,14.747,15.2958,2377600.0],["2008-11-12",15.0566,15.2043,14.1208,14.1771,2461300.0],["2008-11-13",14.353,15.1339,13.0795,14.9651,4496300.0],["2008-11-14",14.7892,15.2817,13.9801,14.0575,2501300.0],["2008-11-17",13.9871,14.0856,12.4955,12.6011,2745100.0],["2008-11-18",12.6222,12.6222,11.4542,11.9538,4455500.0],["2008-11-19",11.6512,12.2563,11.1587,11.1939,2528900.0],["2008-11-20",11.1513,11.1513,8.887,9.0644,4521900.0],["2008-11-21",9.3058,10.6899,9.2277,10.6899,4498900.0],["2008-11-24",11.0165,12.1167,10.1434,11.9534,3850900.0],["2008-11-25",12.1735,12.9259,11.8186,12.6987,4261900.0],["2008-11-26",12.5497,15.7155,12.1735,15.467,4553900.0],["2008-11-28",15.4741,15.7865,14.9063,15.4528,1481300.0],["2008-12-01",15.0625,15.0625,13.7919,13.948,2622500.0],["2008-12-02",14.1823,14.4591,13.0962,13.6002,2935300.0],["2008-12-03",13.0536,13.9551,12.6703,13.5292,2363000.0],["2008-12-04",13.1743,14.3242,13.1743,13.657,1772200.0],["2008-12-05",13.4582,16.0562,13.1246,15.9994,3040700.0],["2008-12-08",16.3117,17.1777,16.1485,16.908,2820800.0],["2008-12-09",16.7447,17.3765,16.1627,16.4537,2632400.0],["2008-12-10",16.8867,16.8867,15.7652,16.2763,1980000.0],["2008-12-11",16.0491,16.2975,15.5664,15.6658,3031100.0],["2008-12-12",15.3535,15.8149,14.6792,15.8078,2541900.0],["2008-12-15",15.8503,16.2408,15.2612,15.4812,1898500.0],["2008-12-16",16.042,18.427,15.8007,18.278,2459300.0],["2008-12-17",17.9301,18.7251,17.4688,17.8166,2030400.0],["2008-12-18",17.8237,19.3711,17.6107,18.7535,2985300.0],["2008-12-19",19.2149,19.8467,18.5619,19.6905,2931300.0],["2008-12-22",19.2646,19.7118,18.3844,18.8245,1558700.0],["2008-12-23",18.9736,19.6763,18.3205,18.6613,1467800.0],["2008-12-24",18.8032,18.8813,18.2992,18.6258,626600.0],["2008-12-26",18.7535,19.002,18.5406,18.8458,576100.0],["2008-12-29",18.7961,19.4279,18.6684,19.2078,1215700.0],["2008-12-30",19.364,20.592,19.2007,20.5139,1418000.0],["2008-12-31",20.7765,21.4225,20.5068,21.2947,1521700.0],["2009-01-02",21.2947,21.6283,20.4074,21.4651,1742500.0],["2009-01-05",21.2521,21.3018,20.4287,21.1314,1873300.0],["2009-01-06",21.3231,22.3168,20.8404,21.9974,2029000.0],["2009-01-07",21.6638,22.1323,20.9753,21.2308,2362800.0],["2009-01-08",20.9398,21.969,20.9398,21.8697,1424100.0],["2009-01-09",21.9619,22.1323,21.387,21.4012,1186900.0],["2009-01-12",21.4722,22.2743,21.174,21.4651,3155200.0],["2009-01-13",20.741,21.9051,20.7339,21.5076,1664300.0],["2009-01-14",21.0037,21.4296,19.7544,19.9389,1629600.0],["2009-01-15",19.8538,21.1669,19.5201,20.4003,2210300.0],["2009-01-16",20.9327,21.1456,19.8963,20.2513,2415900.0],["2009-01-20",19.8679,20.0312,18.1147,18.1999,3474800.0],["2009-01-21",18.8458,20.3577,17.8875,20.2087,2255700.0],["2009-01-22",19.5272,19.6976,18.6187,18.9168,2316800.0],["2009-01-23",18.1431,19.2149,17.9514,19.1013,1673000.0],["2009-01-26",19.3924,19.5627,18.207,18.8387,1487600.0],["2009-01-27",19.151,19.3498,18.64,19.1652,1488200.0],["2009-01-28",20.3861,20.7978,19.2362,20.6843,2018500.0],["2009-01-29",20.1164,20.3932,18.8955,19.2788,1582900.0],["2009-01-30",19.1794,19.4776,18.6471,18.7393,2057300.0],["2009-02-02",18.4412,19.3285,18.0366,19.0588,885000.0],["2009-02-03",19.2149,19.6621,18.8174,19.2717,1294600.0],["2009-02-04",19.4846,19.8396,18.4483,18.5619,1977000.0],["2009-02-05",17.4758,18.64,15.6232,18.3276,3652400.0],["2009-02-06",18.6045,18.7961,17.1138,18.1928,3104400.0],["2009-02-09",18.2992,19.2078,17.923,18.8245,2183500.0],["2009-02-10",18.4625,18.8245,17.1919,17.3978,2687600.0],["2009-02-11",17.8379,19.5769,17.3481,18.4554,1667100.0],["2009-02-12",17.9656,18.3063,17.2416,18.1857,1838300.0],["2009-02-13",18.1928,18.5477,17.7314,17.774,1246300.0],["2009-02-17",15.1689,17.1919,15.1689,16.4395,1860200.0],["2009-02-18",16.6738,16.9861,16.1343,16.7589,1626200.0],["2009-02-19",17.0088,17.0303,15.6236,15.7592,2196600.0],["2009-02-20",15.1237,16.1091,14.831,15.4379,2735500.0],["2009-02-23",15.6521,16.0592,14.4097,14.4668,2087000.0],["2009-02-24",14.4811,16.202,14.3668,16.1377,2722100.0],["2009-02-25",16.1091,16.1877,14.7667,15.1594,2186200.0],["2009-02-26",15.4379,15.9949,15.3023,15.5165,2373800.0],["2009-02-27",14.6953,14.9595,14.3954,14.5668,3037200.0],["2009-03-02",14.3026,14.5525,13.2957,13.3957,2209400.0],["2009-03-03",13.7599,13.8027,12.7816,12.953,2812400.0],["2009-03-04",12.6745,13.817,12.6745,13.5314,2134200.0],["2009-03-05",13.0958,13.2958,11.8462,12.1033,1978400.0],["2009-03-06",12.4817,12.596,11.6677,12.2747,2403900.0],["2009-03-09",11.9819,12.7102,11.7534,12.396,2065200.0],["2009-03-10",12.4032,13.4671,12.4032,13.41,2480200.0],["2009-03-11",13.5814,13.7313,12.9601,13.4457,2088200.0],["2009-03-12",13.3814,14.6025,12.9958,14.4668,2612900.0],["2009-03-13",14.5311,14.9809,13.9527,14.6096,1724800.0],["2009-03-16",14.8952,15.4593,14.324,14.4668,1900300.0],["2009-03-17",14.4025,15.495,14.0027,15.4808,2117200.0],["2009-03-18",15.3665,16.6161,14.9024,16.4876,3136400.0],["2009-03-19",16.8018,16.9517,15.4308,15.5165,2383200.0],["2009-03-20",15.7235,15.7235,15.0666,15.2594,1781500.0],["2009-03-23",15.8021,17.2588,15.7949,17.2588,2098300.0],["2009-03-24",16.3376,17.4944,16.1591,16.509,2000200.0],["2009-03-25",16.8446,17.3659,15.9163,16.8803,2170100.0],["2009-03-26",16.8375,16.916,16.2162,16.8089,1851300.0],["2009-03-27",16.3805,16.4019,15.6236,16.0092,2462100.0],["2009-03-30",15.1594,15.288,14.4097,14.5096,1984200.0],["2009-03-31",14.8381,15.6379,14.6953,15.5522,2307500.0],["2009-04-01",15.5522,16.1591,14.9095,16.0806,1491700.0],["2009-04-02",16.3162,16.8875,16.2091,16.4876,1978400.0],["2009-04-03",16.3234,16.9874,16.1734,16.966,1835600.0],["2009-04-06",16.5447,16.9303,16.3733,16.8089,1223400.0],["2009-04-07",16.3805,16.7661,16.0949,16.3662,1057700.0],["2009-04-08",16.6375,17.2731,16.6375,17.1945,1702200.0],["2009-04-09",17.8372,18.5941,17.1302,18.5869,2376800.0],["2009-04-13",18.1371,19.0082,17.8871,18.8297,1503300.0],["2009-04-14",18.4798,18.7512,17.8157,18.03,2060200.0],["2009-04-15",17.6801,19.2224,17.5658,19.101,1201400.0],["2009-04-16",19.1796,20.065,18.6226,19.8437,1566200.0],["2009-04-17",19.9651,19.9936,19.2367,19.6937,1601200.0],["2009-04-20",19.1796,19.508,18.0442,18.0942,1882400.0],["2009-04-21",17.5658,19.7151,16.2448,19.6366,2136700.0],["2009-04-22",19.0439,20.3221,18.5798,19.9365,3089500.0],["2009-04-23",20.0507,21.129,19.7437,21.0361,2540100.0],["2009-04-24",21.0361,21.1361,19.9793,20.1221,2415300.0],["2009-04-27",19.7794,20.2649,19.5866,19.6794,1843600.0],["2009-04-28",19.6437,20.1578,19.3581,19.5366,1946500.0],["2009-04-29",19.8151,20.0436,19.5652,20.015,2414600.0],["2009-04-30",19.2796,19.8936,17.1302,17.4516,6063800.0],["2009-05-01",17.9228,17.9228,16.5804,16.7161,2194900.0],["2009-05-04",16.9874,16.9874,15.9163,16.5733,3940400.0],["2009-05-05",16.7018,17.9371,16.5947,17.5515,2901100.0],["2009-05-06",17.5658,18.337,17.4801,18.187,2012300.0],["2009-05-07",18.437,18.844,16.9517,17.0303,3061200.0],["2009-05-08",17.2374,18.4512,17.2374,18.2942,2128000.0],["2009-05-11",16.7875,17.9228,16.7804,16.8375,2249200.0],["2009-05-12",16.7803,17.0945,16.4947,16.6447,2094900.0],["2009-05-13",16.0234,16.4447,15.7164,15.8092,2173100.0],["2009-05-14",15.7378,16.7661,15.7307,16.5875,1538100.0],["2009-05-15",16.559,16.5947,15.952,16.1234,1646100.0],["2009-05-18",16.5518,17.0231,16.3019,16.9446,1413500.0],["2009-05-19",16.9232,17.2945,16.5947,16.7875,999500.0],["2009-05-20",17.0303,17.1374,16.0663,16.102,1974800.0],["2009-05-21",16.0085,16.102,15.5629,15.8145,2627600.0],["2009-05-22",15.8504,16.5117,15.7426,16.2098,1407500.0],["2009-05-26",16.0948,17.0149,16.0014,16.943,1499100.0],["2009-05-27",17.0293,17.0724,16.0876,16.102,1374400.0],["2009-05-28",16.2745,16.7705,16.1092,16.6627,1450900.0],["2009-05-29",16.6627,16.9862,16.3967,16.9862,1045100.0],["2009-06-01",17.2306,17.5756,16.8927,17.0652,1960100.0],["2009-06-02",17.0149,17.4031,17.0005,17.1515,1652100.0],["2009-06-03",17.0437,17.3743,16.8568,17.2953,1978200.0],["2009-06-04",17.36,17.7913,17.2521,17.5828,1904900.0],["2009-06-05",17.59,17.9925,17.59,17.9063,2608800.0],["2009-06-08",17.6116,17.8272,17.3959,17.5181,1796000.0],["2009-06-09",17.6475,17.6762,16.943,17.0652,1719700.0],["2009-06-10",17.2162,18.0501,17.2162,18.0357,3097500.0],["2009-06-11",18.1147,18.3304,17.9207,18.1651,1687500.0],["2009-06-12",18.0644,18.0788,17.4031,17.6978,945400.0],["2009-06-15",17.5469,17.7194,17.1443,17.1587,1240000.0],["2009-06-16",17.2018,17.4031,17.1156,17.1156,989300.0],["2009-06-17",17.058,17.1803,16.7346,16.7633,1115500.0],["2009-06-18",16.7346,16.9934,16.6699,16.8065,1333000.0],["2009-06-19",16.979,17.4965,16.9358,17.475,1731200.0],["2009-06-22",16.979,17.36,16.598,16.6052,1296000.0],["2009-06-23",16.8855,16.9646,16.5908,16.7705,1013400.0],["2009-06-24",16.8999,17.1371,16.6843,17.0796,1610900.0],["2009-06-25",16.864,17.475,16.8136,17.475,1130800.0],["2009-06-26",17.439,17.5612,17.2881,17.3025,1035500.0],["2009-06-29",17.439,17.6978,17.1803,17.5612,674200.0],["2009-06-30",17.5325,17.6259,17.1443,17.3168,1085300.0],["2009-07-01",17.3384,17.5541,17.2306,17.2953,1423500.0],["2009-07-02",17.1443,17.1874,16.7202,16.7202,1142800.0],["2009-07-06",16.6411,16.6771,16.3751,16.483,1207200.0],["2009-07-07",16.3033,16.6267,15.9798,15.987,1124400.0],["2009-07-08",16.0661,16.3823,15.5629,15.872,1445000.0],["2009-07-09",16.1451,16.598,16.0373,16.447,1314100.0],["2009-07-10",16.1883,16.3248,15.872,16.0948,963700.0],["2009-07-13",16.217,16.8855,16.1811,16.8783,1099400.0],["2009-07-14",16.8424,16.8424,16.483,16.7561,802600.0],["2009-07-15",17.0077,17.6115,16.7993,17.475,1333000.0],["2009-07-16",17.3743,17.7985,17.2018,17.6547,782700.0],["2009-07-17",17.6475,17.7553,17.439,17.7122,896200.0],["2009-07-20",17.7913,17.7913,17.5684,17.7266,826300.0],["2009-07-21",17.8631,17.971,17.705,17.8344,760000.0],["2009-07-22",17.6044,17.7769,17.3168,17.4606,1602100.0],["2009-07-23",17.4534,18.546,17.4534,18.4382,1921400.0],["2009-07-24",18.3807,18.8983,18.3376,18.8551,920000.0],["2009-07-27",18.7617,19.2793,18.7617,19.1211,1075500.0],["2009-07-28",18.9558,19.0996,18.582,18.6036,762800.0],["2009-07-29",18.6323,18.6539,17.8272,17.971,1400100.0],["2009-07-30",18.2513,19.6171,17.7553,18.5245,4980800.0],["2009-07-31",18.7905,18.7905,18.3088,18.3448,2319300.0],["2009-08-03",18.7186,18.812,18.4454,18.6898,1345200.0],["2009-08-04",18.582,18.9486,18.4382,18.7905,1439100.0],["2009-08-05",18.7976,18.9989,18.3663,18.8408,1594400.0],["2009-08-06",18.9989,19.0564,18.431,18.6539,1045000.0],["2009-08-07",18.8048,19.7609,18.7186,19.6387,1356200.0],["2009-08-10",19.6674,19.8256,19.4877,19.7106,878400.0],["2009-08-11",19.5668,19.7825,19.3152,19.5237,1124900.0],["2009-08-12",19.3943,20.3,19.3943,20.1491,1140800.0],["2009-08-13",20.2928,20.5588,20.1059,20.415,839200.0],["2009-08-14",20.3288,20.3575,20.0053,20.2713,757200.0],["2009-08-17",19.7321,19.9406,19.6099,19.6746,934900.0],["2009-08-18",19.7465,20.1491,19.6746,19.9406,762500.0],["2009-08-19",19.7681,20.0556,19.4805,19.9981,643900.0],["2009-08-20",19.9909,20.2569,19.919,20.1994,1433600.0],["2009-08-21",20.4941,21.0835,20.4941,21.0189,882800.0],["2009-08-24",21.1195,21.4717,21.1195,21.1986,843500.0],["2009-08-25",21.292,21.5939,21.2345,21.3783,1027500.0],["2009-08-26",21.3136,21.5364,21.0117,21.5005,889300.0],["2009-08-27",21.5221,21.5221,21.1898,21.3126,1189300.0],["2009-08-28",21.4355,21.7244,21.2765,21.5294,635900.0],["2009-08-31",21.3488,21.6377,21.0525,21.6377,971000.0],["2009-09-01",21.4571,21.6883,20.3301,20.3879,1743900.0],["2009-09-02",20.3662,20.6335,20.2073,20.3156,1251700.0],["2009-09-03",20.424,20.6769,20.2434,20.3951,1218700.0],["2009-09-04",20.4096,20.6407,20.2651,20.5757,801300.0],["2009-09-08",20.8069,21.0526,20.5396,21.0164,997000.0],["2009-09-09",21.1248,21.132,20.7925,21.1176,775600.0],["2009-09-10",21.0309,21.3921,20.8069,21.3849,772600.0],["2009-09-11",21.4138,21.6594,21.3343,21.4933,751100.0],["2009-09-14",21.2982,21.9123,21.1898,21.8978,456300.0],["2009-09-15",22.0423,22.2663,21.9123,22.1435,749700.0],["2009-09-16",22.2446,22.9454,22.2446,22.4975,1277500.0],["2009-09-17",22.4975,22.9093,22.3385,22.5264,952000.0],["2009-09-18",22.5264,23.1766,22.4541,23.1116,2107900.0],["2009-09-21",22.9165,23.0754,22.5119,22.9599,1144100.0],["2009-09-22",23.191,23.191,22.6131,22.7287,795800.0],["2009-09-23",22.7937,22.9526,22.2518,22.2591,816300.0],["2009-09-24",22.4252,22.6058,22.0568,22.2807,1379300.0],["2009-09-25",22.2374,22.9526,22.1507,22.5553,1421000.0],["2009-09-28",22.6058,23.2777,22.5192,23.2127,557200.0],["2009-09-29",23.2344,23.4511,22.9237,23.2272,858600.0],["2009-09-30",23.2994,23.4728,22.7648,23.1621,930600.0],["2009-10-01",23.0465,23.2199,22.3241,22.353,762000.0],["2009-10-02",22.0062,22.6275,21.71,22.288,1078900.0],["2009-10-05",22.353,22.8587,22.1435,22.8587,815700.0],["2009-10-06",23.061,23.8991,23.061,23.8629,1454500.0],["2009-10-07",23.834,24.0941,23.6895,23.8702,862300.0],["2009-10-08",24.0941,24.1086,23.6028,23.6751,1351500.0],["2009-10-09",23.0321,23.2344,22.5769,22.996,2441100.0],["2009-10-12",23.0465,23.4728,22.8804,23.0754,998400.0],["2009-10-13",23.0104,23.0104,22.1218,22.2591,2809200.0],["2009-10-14",22.6275,22.642,21.9412,22.064,3219400.0],["2009-10-15",21.9556,22.0784,21.8545,22.0062,1709100.0],["2009-10-16",21.71,22.3891,21.6161,22.3602,1942700.0],["2009-10-19",22.548,23.191,22.4252,23.0465,1575800.0],["2009-10-20",23.0827,23.3066,22.8298,23.2344,1682000.0],["2009-10-21",23.2199,23.5523,22.577,22.642,1340200.0],["2009-10-22",22.6564,23.3572,22.6058,23.3138,1064500.0],["2009-10-23",23.3933,23.415,22.3963,22.5047,1073800.0],["2009-10-26",22.5986,23.0032,21.6161,21.6811,1552200.0],["2009-10-27",21.7244,22.2735,21.6522,21.7317,1355300.0],["2009-10-28",21.7389,21.9051,21.1537,21.197,1324000.0],["2009-10-29",21.7389,22.837,21.6377,22.3169,3552000.0],["2009-10-30",22.2374,22.2735,21.5077,21.6233,1638800.0],["2009-11-02",21.7822,21.9629,21.1176,21.4427,1425600.0],["2009-11-03",21.3126,21.8978,21.1392,21.6739,1881600.0],["2009-11-04",21.9556,22.2591,21.7533,21.8256,1573200.0],["2009-11-05",21.9845,22.1724,21.6955,22.1218,1237100.0],["2009-11-06",21.8617,22.3024,21.7461,22.2735,1027600.0],["2009-11-09",22.5842,23.0971,22.4686,23.0393,1280700.0],["2009-11-10",22.9887,22.9887,22.5914,22.7142,876500.0],["2009-11-11",22.8515,23.1838,22.772,23.1694,916200.0],["2009-11-12",23.0827,23.1477,22.7865,22.8154,942000.0],["2009-11-13",22.9021,22.931,22.3241,22.5047,1125600.0],["2009-11-16",22.9093,22.9093,22.5842,22.7214,1033100.0],["2009-11-17",22.6998,22.7359,22.3241,22.5625,631000.0],["2009-11-18",22.5769,22.6925,22.2952,22.6058,1123800.0],["2009-11-19",22.483,22.6275,22.1362,22.2446,1003900.0],["2009-11-20",22.0929,22.288,21.9123,22.194,683200.0],["2009-11-23",22.4325,22.7359,22.4036,22.5697,1016700.0],["2009-11-24",22.6636,22.7142,22.3385,22.6564,878400.0],["2009-11-25",22.7508,22.7653,22.5693,22.6129,1077600.0],["2009-11-27",22.1337,22.2572,21.8942,21.9668,666700.0],["2009-11-30",22.1265,22.2426,21.8652,22.1918,1617900.0],["2009-12-01",22.3878,22.4822,22.141,22.3152,1033100.0],["2009-12-02",22.5258,22.5258,22.3007,22.3951,962200.0],["2009-12-03",22.504,22.7145,21.916,21.974,1191000.0],["2009-12-04",22.3225,22.4023,21.8361,22.1846,823800.0],["2009-12-07",22.2136,22.2572,21.6256,21.7708,1310300.0],["2009-12-08",21.5966,21.6837,21.0811,21.2118,2289300.0],["2009-12-09",21.2191,21.2263,21.0085,21.1247,1743500.0],["2009-12-10",21.1828,21.4005,21.0521,21.3207,1356100.0],["2009-12-11",21.4514,21.5312,21.2699,21.5022,815800.0],["2009-12-14",21.749,21.8797,21.4005,21.8506,1005000.0],["2009-12-15",21.6691,21.8942,21.4586,21.6038,1720600.0],["2009-12-16",21.7708,21.9595,21.6982,21.8143,835500.0],["2009-12-17",21.72,21.9958,21.5239,21.5312,949000.0],["2009-12-18",21.582,21.6256,21.0521,21.4006,1745700.0],["2009-12-21",21.6183,21.7998,21.5385,21.6111,652600.0],["2009-12-22",21.6256,21.7853,21.3207,21.3643,916500.0],["2009-12-23",21.3643,21.4514,21.2989,21.3715,589900.0],["2009-12-24",21.4441,21.5675,21.3788,21.4877,322400.0],["2009-12-28",21.582,21.582,21.4005,21.524,761700.0],["2009-12-29",21.6038,21.6764,21.4514,21.553,441200.0],["2009-12-30",21.4877,21.6183,21.4368,21.553,440200.0],["2009-12-31",21.6111,21.7127,21.4006,21.4006,585900.0],["2010-01-04",21.5602,21.9305,21.4949,21.8942,1228200.0],["2010-01-05",21.8216,22.562,21.778,22.5475,1377600.0],["2010-01-06",22.4459,22.5475,22.2209,22.4822,1326900.0],["2010-01-07",22.3806,22.8016,22.2717,22.7581,1022500.0],["2010-01-08",22.7145,22.7943,22.5185,22.7726,592400.0],["2010-01-11",22.8669,23.0992,22.7145,22.9323,660100.0],["2010-01-12",22.8089,23.1355,22.6564,22.7217,770500.0],["2010-01-13",22.8306,23.0847,22.6564,22.9323,555500.0],["2010-01-14",22.8597,22.8742,22.4822,22.6927,1025600.0],["2010-01-15",22.5983,22.6346,22.0539,22.1628,1367300.0],["2010-01-19",22.141,22.5548,22.0249,22.3806,2084800.0],["2010-01-20",22.2136,22.308,21.7417,21.9958,1283500.0],["2010-01-21",21.945,22.8452,21.4804,22.7217,4078900.0],["2010-01-22",22.7363,23.7018,22.5911,23.1065,4528300.0],["2010-01-25",23.4041,23.4767,23.1718,23.317,2152900.0],["2010-01-26",23.1936,23.5784,22.8306,22.8597,1441500.0],["2010-01-27",22.8016,23.2154,22.5911,23.121,1240200.0],["2010-01-28",23.288,23.288,22.8524,22.925,1085200.0],["2010-01-29",23.0484,23.2517,22.7943,22.8161,991300.0],["2010-02-01",22.954,23.3751,22.7072,22.9903,1995000.0],["2010-02-02",22.9831,23.317,22.9105,23.3098,674400.0],["2010-02-03",23.1864,23.2662,22.7145,22.9831,1158300.0],["2010-02-04",23.0702,23.8179,22.896,23.0339,3295400.0],["2010-02-05",22.8887,22.9541,21.9087,22.4459,2015500.0],["2010-02-08",22.5475,22.6782,21.8942,21.8942,1155700.0],["2010-02-09",22.112,22.3515,21.916,22.0466,1181000.0],["2010-02-10",22.0103,22.0321,21.72,21.8724,1844300.0],["2010-02-11",21.6691,21.8724,21.4441,21.6038,2199700.0],["2010-02-12",21.4151,21.6837,21.1102,21.6764,1782000.0],["2010-02-16",21.9813,22.3733,21.8143,22.366,1079000.0],["2010-02-17",22.4169,22.5548,22.2063,22.2935,1281500.0],["2010-02-18",22.2862,22.5488,22.2278,22.3591,1496100.0],["2010-02-19",22.3956,22.7166,22.1986,22.5488,1596300.0],["2010-02-22",22.5707,22.6947,22.3518,22.4758,1438500.0],["2010-02-23",22.4394,22.5342,21.8922,22.1986,2293700.0],["2010-02-24",22.2789,22.5925,22.2278,22.578,1001300.0],["2010-02-25",22.3445,22.3956,22.1257,22.2935,2325600.0],["2010-02-26",22.3226,22.3591,21.9944,22.2643,1249000.0],["2010-03-01",22.2643,22.505,22.1475,22.3591,1434400.0],["2010-03-02",22.4248,22.5196,22.2424,22.4175,1048000.0],["2010-03-03",22.4685,22.6071,22.381,22.4466,900500.0],["2010-03-04",22.5196,22.7895,22.4394,22.5925,1982600.0],["2010-03-05",22.702,23.1178,22.6874,23.1105,1361900.0],["2010-03-08",23.0886,23.519,23.0813,23.5044,1491300.0],["2010-03-09",23.3804,23.6503,23.3804,23.592,1309000.0],["2010-03-10",23.6503,23.8473,23.5555,23.7889,1632100.0],["2010-03-11",23.7087,24.088,23.5628,24.0588,1286400.0],["2010-03-12",24.1318,24.2704,23.8838,24.0005,1094300.0],["2010-03-15",23.9421,24.0734,23.7014,23.7962,1701100.0],["2010-03-16",23.8692,24.2266,23.84,24.1756,1287300.0],["2010-03-17",24.2485,24.6278,24.1829,24.4382,828800.0],["2010-03-18",24.3652,24.4017,24.1172,24.2923,1046800.0],["2010-03-19",24.2193,24.4601,24.0953,24.2193,1240000.0],["2010-03-22",24.0734,24.3287,23.9348,24.3287,911900.0],["2010-03-23",24.285,24.4236,24.0151,24.1974,1029200.0],["2010-03-24",24.161,24.4674,24.0807,24.4236,878400.0],["2010-03-25",24.4819,24.905,24.4309,24.5622,1433700.0],["2010-03-26",24.6497,24.9124,24.5403,24.781,1416900.0],["2010-03-29",24.8175,25.102,24.7956,25.0728,902000.0],["2010-03-30",25.1239,25.2406,24.9561,25.0509,877600.0],["2010-03-31",25.0364,25.1385,24.854,25.0801,1091900.0],["2010-04-01",25.2406,25.5397,25.1312,25.4522,991000.0],["2010-04-05",25.4376,25.992,25.4376,25.992,1001600.0],["2010-04-06",25.8315,26.0139,25.6491,25.8753,912200.0],["2010-04-07",25.8826,25.9336,25.3427,25.4595,1012000.0],["2010-04-08",25.4303,25.4303,25.1969,25.3573,1298900.0],["2010-04-09",25.3719,25.3719,25.0801,25.2625,967500.0],["2010-04-12",25.3282,25.5178,25.2333,25.5032,770100.0],["2010-04-13",25.5324,25.671,25.3136,25.547,744500.0],["2010-04-14",25.5981,26.1087,25.5616,26.1087,744800.0],["2010-04-15",25.9847,26.1452,25.8096,26.0358,617000.0],["2010-04-16",25.8972,25.9774,25.051,25.1239,1445100.0],["2010-04-19",24.9853,25.5032,24.9196,25.4522,1178400.0],["2010-04-20",25.5981,25.7659,25.4084,25.5324,834100.0],["2010-04-21",25.5324,25.5835,25.2479,25.4886,1246400.0],["2010-04-22",25.2844,25.5105,25.1312,25.474,938000.0],["2010-04-23",25.4668,25.5324,25.3354,25.4522,1349500.0],["2010-04-26",25.3938,25.62,25.3573,25.4886,1824200.0],["2010-04-27",25.3136,25.4814,24.5841,24.6497,1314100.0],["2010-04-28",24.8394,25.1385,24.4163,24.5768,1939400.0],["2010-04-29",25.8607,26.6267,24.9342,26.5245,2707300.0],["2010-04-30",26.4808,27.0425,26.3422,26.5756,1765200.0],["2010-05-03",26.7799,27.006,26.5975,26.6777,1532300.0],["2010-05-04",26.4151,26.4589,25.7586,25.9701,1164500.0],["2010-05-05",25.6783,27.0206,25.62,26.5902,2343100.0],["2010-05-06",26.4297,26.9476,24.2558,25.7294,2939400.0],["2010-05-07",25.62,26.0795,24.9051,25.2771,2696700.0],["2010-05-10",26.3786,27.0644,26.2619,26.6558,1823000.0],["2010-05-11",26.2838,26.9185,26.1452,26.4516,1183900.0],["2010-05-12",26.5975,27.1519,26.5318,27.1227,1224800.0],["2010-05-13",27.1008,27.3926,26.8966,27.006,1405000.0],["2010-05-14",26.758,26.8528,25.9118,26.1671,2186900.0],["2010-05-17",26.24,26.5464,25.7367,26.437,1461900.0],["2010-05-18",25.8315,26.4078,25.5689,25.744,2072000.0],["2010-05-19",25.6346,26.0139,25.2552,25.8388,1689000.0],["2010-05-20",25.2745,25.7142,24.7689,24.7909,2756500.0],["2010-05-21",24.4391,25.2232,24.2706,25.1353,2691900.0],["2010-05-24",24.9448,25.0547,24.5637,24.5784,1711100.0],["2010-05-25",23.9482,25.2526,23.7943,25.1866,2278100.0],["2010-05-26",25.2965,25.553,24.9814,25.0547,2503600.0],["2010-05-27",25.4504,25.9048,25.4504,25.8681,1951200.0],["2010-05-28",25.7948,25.7948,25.2819,25.4284,2387400.0],["2010-06-01",25.0107,25.7875,24.9448,25.3698,2023000.0],["2010-06-02",25.553,26.1759,25.3478,26.1759,1538500.0],["2010-06-03",26.1832,26.5423,25.9854,26.2199,1416400.0],["2010-06-04",25.7215,25.8241,25.062,25.1426,1649300.0],["2010-06-07",25.2526,25.3112,24.7249,24.7469,1425200.0],["2010-06-08",24.7982,25.0547,24.2926,25.0034,1918100.0],["2010-06-09",25.2086,25.4358,24.8495,24.9155,2608800.0],["2010-06-10",25.2745,25.9047,25.2745,25.8974,1707800.0],["2010-06-11",25.6336,26.3225,25.5677,26.2712,1412000.0],["2010-06-14",26.4617,26.7328,26.0513,26.1979,1407300.0],["2010-06-15",26.491,27.0846,26.3371,27.0479,1104900.0],["2010-06-16",26.9087,27.3704,26.7548,27.0186,1986500.0],["2010-06-17",27.2018,27.3411,26.9673,27.2898,1563000.0],["2010-06-18",27.3924,27.473,27.0406,27.1505,2316100.0],["2010-06-21",27.4803,27.854,27.0186,27.1139,1605000.0],["2010-06-22",27.1798,27.4217,26.8208,26.8794,1640700.0],["2010-06-23",26.8867,26.9454,26.5716,26.6889,1203700.0],["2010-06-24",26.5203,26.5276,26.1319,26.3371,1586700.0],["2010-06-25",26.5716,26.6742,26.1686,26.4104,2469200.0],["2010-06-28",26.535,26.9307,26.447,26.8208,2018600.0],["2010-06-29",26.3737,26.4177,25.4211,25.5677,1971700.0],["2010-06-30",25.062,25.9194,25.062,25.4284,1974000.0],["2010-07-01",25.4651,25.5897,24.8788,25.2892,1716200.0],["2010-07-02",25.4138,25.4944,24.9301,25.0547,1055500.0],["2010-07-06",25.3698,25.6629,24.9521,25.2013,1296200.0],["2010-07-07",25.2892,26.2638,25.2159,26.2419,1491600.0],["2010-07-08",26.4251,26.469,25.8608,26.2712,1312000.0],["2010-07-09",26.1759,26.3591,26.0367,26.2932,1532500.0],["2010-07-12",26.1832,26.2345,25.7655,25.8242,1526700.0],["2010-07-13",26.1246,26.8281,26.044,26.7255,1424000.0],["2010-07-14",26.5423,26.9307,26.2931,26.916,1473900.0],["2010-07-15",26.9014,27.1652,26.4324,27.0846,1546000.0],["2010-07-16",27.1066,27.4143,26.557,26.8061,3148500.0],["2010-07-19",26.8721,27.0919,26.4764,26.9307,1083200.0],["2010-07-20",26.4251,27.4876,26.4177,27.4876,1870700.0],["2010-07-21",27.6269,27.832,26.6302,26.6596,1558900.0],["2010-07-22",26.982,27.3411,26.9307,27.0626,1737300.0],["2010-07-23",26.9453,27.0919,26.7402,26.9747,2807200.0],["2010-07-26",26.9747,27.1945,26.8501,27.1212,2113100.0],["2010-07-27",27.407,27.4217,26.7768,26.8281,1616700.0],["2010-07-28",26.8134,27.1066,26.6815,26.7328,1547600.0],["2010-07-29",26.9673,27.6415,26.9673,27.2458,2160500.0],["2010-07-30",26.9673,27.5169,26.9087,27.3264,1514900.0],["2010-08-02",27.6708,28.0446,27.5243,28.0299,1170700.0],["2010-08-03",27.92,27.9859,27.5316,27.7954,1267500.0],["2010-08-04",27.8833,27.8833,26.982,27.2458,2084000.0],["2010-08-05",27.1725,27.6195,26.9527,27.5609,1271200.0],["2010-08-06",27.2678,27.6269,27.1945,27.5609,1612100.0],["2010-08-09",27.7221,27.8174,27.5682,27.7881,1033400.0],["2010-08-10",27.5389,28.1032,27.4217,27.9346,1826200.0],["2010-08-11",27.5682,27.5975,27.0919,27.1139,1449500.0],["2010-08-12",26.8061,27.1285,26.6889,27.004,999200.0],["2010-08-13",26.9527,27.4583,26.9234,27.1212,1016900.0],["2010-08-16",26.9087,26.9527,26.6009,26.8574,929200.0],["2010-08-17",27.1285,27.451,27.0553,27.4437,973300.0],["2010-08-18",27.429,27.6195,27.2678,27.5023,1170100.0],["2010-08-19",27.3704,27.4143,26.8647,26.9087,943700.0],["2010-08-20",26.6376,26.7841,25.7289,26.6449,1256500.0],["2010-08-23",26.7402,26.9234,26.5057,26.5203,1257600.0],["2010-08-24",26.1979,26.4031,25.978,26.1539,1082000.0],["2010-08-25",25.9927,26.4031,25.7948,26.3225,765000.0],["2010-08-26",26.3298,26.7494,26.2636,26.3666,1291200.0],["2010-08-27",26.5727,27.1248,26.2636,27.1248,895800.0],["2010-08-30",26.9849,27.1542,26.4918,26.5065,669000.0],["2010-08-31",26.2562,26.9555,26.1384,26.9113,1280400.0],["2010-09-01",27.2205,27.6769,27.0659,27.6474,1345900.0],["2010-09-02",27.802,27.8314,27.3309,27.6916,1019300.0],["2010-09-03",27.9713,28.5013,27.7946,28.5013,995300.0],["2010-09-07",28.2584,28.4129,28.1112,28.2142,1291700.0],["2010-09-08",28.3025,28.7074,28.1921,28.6485,1172800.0],["2010-09-09",29.0239,29.0533,28.3761,28.6779,729000.0],["2010-09-10",28.6338,28.9208,28.5086,28.862,712000.0],["2010-09-13",29.1785,29.2962,28.9724,29.1711,812900.0],["2010-09-14",29.0754,29.3699,28.9282,29.2521,901800.0],["2010-09-15",29.0386,29.679,28.9945,29.5833,1073200.0],["2010-09-16",29.392,29.4508,29.23,29.3846,901200.0],["2010-09-17",29.4876,29.7158,29.2742,29.4435,1634000.0],["2010-09-20",29.5318,29.9366,29.4582,29.8851,1087300.0],["2010-09-21",29.8851,30.0176,29.5833,29.679,790600.0],["2010-09-22",29.5244,29.7232,29.4067,29.4067,1176300.0],["2010-09-23",29.1417,29.4435,28.9356,28.9576,811600.0],["2010-09-24",29.2521,29.7158,29.2521,29.7158,778200.0],["2010-09-27",29.6643,30.0618,29.6275,29.7305,932800.0],["2010-09-28",29.76,29.944,29.2594,29.8557,1473900.0],["2010-09-29",29.6937,29.8998,29.4214,29.7158,1085600.0],["2010-09-30",29.9219,30.3562,29.8998,29.9587,1219300.0],["2010-10-01",30.2752,30.3121,29.7379,29.8925,1196600.0],["2010-10-04",29.8115,30.025,29.6864,29.7453,1392000.0],["2010-10-05",30.0544,30.5108,29.6717,30.4445,1161500.0],["2010-10-06",30.4814,30.6875,30.2973,30.4445,1380700.0],["2010-10-07",30.5844,30.6801,30.1943,30.2164,1387700.0],["2010-10-08",29.6937,30.2532,29.6717,30.0986,1229200.0],["2010-10-11",30.0544,30.0765,29.5612,29.7526,1157200.0],["2010-10-12",29.7232,30.0029,29.5318,29.9514,861000.0],["2010-10-13",30.0912,30.577,30.0176,30.3047,664900.0],["2010-10-14",30.2679,30.8199,29.9366,30.0912,1000200.0],["2010-10-15",30.2679,30.393,29.841,30.1428,1011000.0],["2010-10-18",30.0691,30.6948,30.0691,30.6801,802000.0],["2010-10-19",30.2973,30.739,30.1207,30.2532,1040400.0],["2010-10-20",30.2973,30.5623,30.0912,30.4077,768500.0],["2010-10-21",30.5402,30.8126,30.2826,30.4813,570900.0],["2010-10-22",30.4887,30.5844,30.2826,30.4519,343600.0],["2010-10-25",30.7095,30.82,30.3194,30.3562,711100.0],["2010-10-26",30.2532,30.6506,30.2311,30.5918,784900.0],["2010-10-27",30.2679,30.4814,29.7305,30.4004,827500.0],["2010-10-28",30.8199,30.8199,29.2374,29.3772,1385200.0],["2010-10-29",29.2079,29.5465,29.046,29.1049,1283100.0],["2010-11-01",29.2006,29.8262,29.1638,29.3625,1103800.0],["2010-11-02",29.6349,29.7894,29.4435,29.4656,717600.0],["2010-11-03",29.4656,29.7232,28.7884,29.1122,1630500.0],["2010-11-04",29.3993,30.0912,29.3478,30.0323,1005500.0],["2010-11-05",30.0102,30.5844,29.9587,30.4666,704400.0],["2010-11-08",30.3488,30.4298,30.0912,30.3415,570400.0],["2010-11-09",30.3341,30.3341,29.4803,29.5465,908500.0],["2010-11-10",29.414,29.4214,24.6074,26.2489,11583500.0],["2010-11-11",26.2709,26.3077,25.3582,26.1679,3287700.0],["2010-11-12",26.0207,26.1458,25.7262,25.763,1533300.0],["2010-11-15",25.8514,26.2047,25.7262,25.7483,1203700.0],["2010-11-16",25.6011,25.844,25.3729,25.4833,1910100.0],["2010-11-17",25.5717,25.7851,25.3067,25.7778,2911900.0],["2010-11-18",25.9323,26.4402,25.9323,26.0501,1692700.0],["2010-11-19",25.9471,25.9618,25.6453,25.763,1338300.0],["2010-11-22",25.6526,25.8882,25.4539,25.7998,1116900.0],["2010-11-23",25.6011,25.844,25.4171,25.6305,880700.0],["2010-11-24",25.9707,26.2295,25.8598,26.1556,1261600.0],["2010-11-26",25.9929,26.2369,25.9041,25.9855,504700.0],["2010-11-29",25.771,26.2147,25.7045,26.1112,1137900.0],["2010-11-30",25.845,26.2073,25.8006,26.0816,1848100.0],["2010-12-01",26.4883,26.7176,26.3331,26.5993,2009700.0],["2010-12-02",26.6436,27.0725,26.5919,27.043,959500.0],["2010-12-03",26.9542,27.213,26.7028,27.1243,986600.0],["2010-12-06",27.1021,27.4645,26.8507,27.3535,1420200.0],["2010-12-07",27.5606,27.8046,27.4127,27.5014,1098300.0],["2010-12-08",27.4867,28.0413,27.4867,27.8712,1524200.0],["2010-12-09",28.0265,28.2631,27.9673,28.1004,1498700.0],["2010-12-10",28.1226,28.13,27.9599,28.0856,835600.0],["2010-12-13",28.2335,28.8991,28.0191,28.4997,1505400.0],["2010-12-14",28.485,28.7586,28.2631,28.3371,880600.0],["2010-12-15",28.1966,28.3371,27.6272,27.7307,1651400.0],["2010-12-16",27.8046,28.1078,27.6124,27.6937,987500.0],["2010-12-17",27.6715,27.6715,27.3092,27.5088,1251800.0],["2010-12-20",27.4053,27.6419,27.3979,27.531,1455100.0],["2010-12-21",27.6198,28.2557,27.5458,28.1892,1328700.0],["2010-12-22",28.1374,28.6772,28.1374,28.4702,855200.0],["2010-12-23",28.3814,28.6994,28.2113,28.2483,731000.0],["2010-12-27",28.0708,28.4036,28.0708,28.2853,914700.0],["2010-12-28",28.374,28.4702,28.2705,28.3518,573900.0],["2010-12-29",28.4406,28.5145,28.3001,28.3149,551200.0],["2010-12-30",28.2557,28.5219,28.2335,28.2779,566600.0],["2010-12-31",28.2335,28.7438,28.2335,28.4849,746900.0],["2011-01-03",28.7142,28.729,28.4554,28.5737,1124300.0],["2011-01-04",28.5885,28.7216,28.1965,28.3075,1083900.0],["2011-01-05",28.2113,28.4849,28.1891,28.4184,1183700.0],["2011-01-06",28.485,28.7068,28.4702,28.5367,825100.0],["2011-01-07",28.6181,28.7955,28.0265,28.2114,1090300.0],["2011-01-10",28.1448,28.3001,27.7603,28.2779,778400.0],["2011-01-11",28.3518,28.5959,28.2335,28.3149,937100.0],["2011-01-12",28.4406,28.7881,28.4406,28.692,828500.0],["2011-01-13",28.7068,28.7881,28.3592,28.4776,550800.0],["2011-01-14",28.4776,29.1061,28.4628,29.0691,1027200.0],["2011-01-18",29.2022,29.4833,28.448,28.4554,1548400.0],["2011-01-19",28.4923,28.973,28.4036,28.6033,1302800.0],["2011-01-20",28.5441,28.7659,28.2853,28.4628,1102800.0],["2011-01-21",28.6107,28.729,28.3592,28.6476,740900.0],["2011-01-24",28.3444,28.6698,28.3075,28.374,897700.0],["2011-01-25",28.2705,28.7142,28.2705,28.7068,979000.0],["2011-01-26",28.7955,29.2688,28.7733,29.1209,1266800.0],["2011-01-27",29.0913,29.8234,29.047,29.4833,950200.0],["2011-01-28",29.4389,29.6016,28.7955,28.8251,890300.0],["2011-01-31",28.973,29.1727,28.8621,29.01,695800.0],["2011-02-01",29.1283,29.5498,29.0544,29.4611,977000.0],["2011-02-02",29.2836,29.572,28.8621,28.9139,977500.0],["2011-02-03",29.1209,29.9343,28.7881,28.9065,1698400.0],["2011-02-04",28.9656,29.2244,28.5589,29.1801,662200.0],["2011-02-07",29.217,29.4537,29.0396,29.328,585100.0],["2011-02-08",29.3649,29.4389,29.1357,29.3575,870700.0],["2011-02-09",29.2762,29.7051,29.2318,29.5868,790100.0],["2011-02-10",29.498,29.5054,29.1357,29.2096,697400.0],["2011-02-11",29.1135,29.5942,29.1135,29.5794,831400.0],["2011-02-14",29.4315,29.498,29.1061,29.3723,509500.0],["2011-02-15",29.254,30.0748,29.1949,29.8234,729000.0],["2011-02-16",29.853,30.2079,29.7716,29.9565,870700.0],["2011-02-17",29.8604,30.5481,29.8604,30.4964,634700.0],["2011-02-18",30.77,30.9844,30.6369,30.8439,759300.0],["2011-02-22",30.5851,30.733,30.0675,30.2227,1174100.0],["2011-02-23",30.1562,30.3632,29.6903,29.8752,1408800.0],["2011-02-24",29.9271,30.2687,29.207,29.4743,960700.0],["2011-02-25",29.5559,30.187,29.5411,30.1721,712600.0],["2011-02-28",30.2093,30.3874,30.0534,30.1647,651600.0],["2011-03-01",30.2389,30.432,29.5856,29.593,538400.0],["2011-03-02",29.6079,29.8752,29.2441,29.2887,843400.0],["2011-03-03",29.6005,29.8306,29.4074,29.7341,1289300.0],["2011-03-04",29.6747,29.9049,28.9991,29.0214,1310900.0],["2011-03-07",29.1625,29.3703,28.8729,28.9917,1303700.0],["2011-03-08",29.0288,29.1773,27.9003,28.6131,3188900.0],["2011-03-09",28.5834,28.6502,28.175,28.6056,2506300.0],["2011-03-10",28.3532,28.9843,28.2938,28.3384,1708100.0],["2011-03-11",28.0785,28.472,27.7444,28.3458,852000.0],["2011-03-14",28.1379,28.5388,27.9077,28.2121,734000.0],["2011-03-15",27.6627,28.5685,27.3361,28.3829,1417500.0],["2011-03-16",28.2938,28.5388,27.9374,28.0859,1508500.0],["2011-03-17",28.4349,28.6427,28.2715,28.5091,863000.0],["2011-03-18",28.8432,29.2515,28.7764,28.9991,1603100.0],["2011-03-21",29.2738,29.7638,29.2738,29.7564,1227200.0],["2011-03-22",29.7638,29.7935,29.3035,29.3035,764100.0],["2011-03-23",29.1922,29.2738,28.717,28.9843,950300.0],["2011-03-24",29.0882,29.2738,28.9694,29.2738,661900.0],["2011-03-25",29.2961,29.5931,29.2219,29.2961,570700.0],["2011-03-28",29.3778,29.6302,29.2218,29.2293,1016800.0],["2011-03-29",29.1699,29.2367,28.5314,28.5685,1267000.0],["2011-03-30",28.6502,29.0288,28.5462,28.9694,966100.0],["2011-03-31",28.8209,28.9323,28.5388,28.5908,1422200.0],["2011-04-01",28.769,28.8803,28.3977,28.4423,1578600.0],["2011-04-04",28.5834,28.7319,28.3829,28.4646,1306600.0],["2011-04-05",28.3977,28.6131,28.1008,28.3977,1085500.0],["2011-04-06",28.5017,28.962,28.3235,28.9472,1055200.0],["2011-04-07",28.8581,28.9843,28.4052,28.6279,1101500.0],["2011-04-08",28.7021,28.9026,28.0637,28.1973,1320000.0],["2011-04-11",28.1973,28.6279,28.1008,28.2567,534100.0],["2011-04-12",28.123,28.3087,27.8335,28.0117,762800.0],["2011-04-13",28.1379,28.2864,27.8335,28.0043,816800.0],["2011-04-14",27.9152,28.0859,27.6776,28.0488,818700.0],["2011-04-15",28.2121,28.2344,27.9152,28.1453,689600.0],["2011-04-18",27.8706,27.8706,27.492,27.7147,641700.0],["2011-04-19",27.7147,27.7667,27.3806,27.5365,892000.0],["2011-04-20",27.8261,28.1453,27.7444,27.9523,1087500.0],["2011-04-21",28.123,28.3235,27.93,28.2938,514800.0],["2011-04-25",28.2196,28.5982,28.1305,28.2418,906900.0],["2011-04-26",28.3532,28.6205,28.2715,28.5537,960000.0],["2011-04-27",28.5611,28.7244,28.1305,28.5611,982200.0],["2011-04-28",28.7467,29.7787,28.5611,29.7193,1205800.0],["2011-04-29",29.749,29.7787,29.3035,29.4743,726000.0],["2011-05-02",29.6005,29.6896,29.3629,29.4,499800.0],["2011-05-03",29.2887,29.6673,29.2887,29.645,836000.0],["2011-05-04",29.6302,29.6896,29.0956,29.2515,751700.0],["2011-05-05",29.1624,29.2515,28.7096,28.7467,727700.0],["2011-05-06",29.0956,29.3481,28.5834,28.8061,824700.0],["2011-05-09",28.7467,28.8135,28.4423,28.6502,420500.0],["2011-05-10",28.6873,28.8581,28.6131,28.769,752100.0],["2011-05-11",28.7022,28.9249,28.4497,28.5982,645000.0],["2011-05-12",28.5759,28.8061,28.3681,28.769,626000.0],["2011-05-13",28.7393,28.8506,28.5759,28.6279,674500.0],["2011-05-16",28.5537,28.9472,28.5165,28.6279,632800.0],["2011-05-17",28.5091,28.665,28.4126,28.42,751400.0],["2011-05-18",28.4349,28.4349,27.8558,28.175,1076100.0],["2011-05-19",28.272,28.4734,27.9214,28.451,847400.0],["2011-05-20",28.4212,28.5629,28.2422,28.3093,610100.0],["2011-05-23",28.0482,28.2795,27.9587,27.9811,645000.0],["2011-05-24",27.9811,28.0184,27.6752,27.7722,768200.0],["2011-05-25",27.5783,27.8021,27.3619,27.6454,891300.0],["2011-05-26",27.5559,27.8841,27.3619,27.6528,733700.0],["2011-05-27",27.7498,27.9289,27.5633,27.6603,786200.0],["2011-05-31",27.9736,27.9736,27.5783,27.5932,1302600.0],["2011-06-01",27.526,27.6529,27.2277,27.2351,1302100.0],["2011-06-02",27.3321,27.4291,26.9815,27.071,1050300.0],["2011-06-03",26.7801,27.0785,26.6383,26.6383,911500.0],["2011-06-06",26.6085,26.7204,26.3996,26.4742,700300.0],["2011-06-07",26.5115,26.616,26.0714,26.0863,1285300.0],["2011-06-08",26.049,26.2057,25.8775,26.0043,906200.0],["2011-06-09",26.0266,26.2728,25.7954,26.1311,764600.0],["2011-06-10",26.0267,26.0267,25.5642,25.7208,851700.0],["2011-06-13",25.7581,25.9222,25.6462,25.8476,835200.0],["2011-06-14",26.1162,26.3847,26.0117,26.2877,1044400.0],["2011-06-15",26.049,26.1385,25.7357,25.7506,1036700.0],["2011-06-16",25.7283,26.1311,25.7134,25.9371,1020600.0],["2011-06-17",26.1684,26.2803,25.9371,26.1311,1807300.0],["2011-06-20",26.0192,26.3101,25.8551,26.1236,717100.0],["2011-06-21",26.2281,26.5712,26.2057,26.4668,1163400.0],["2011-06-22",26.3474,26.6309,26.2057,26.3773,963000.0],["2011-06-23",26.1013,26.1908,25.7133,26.1162,1143600.0],["2011-06-24",26.1535,26.2952,26.0117,26.146,1342800.0],["2011-06-27",26.1758,26.422,26.0863,26.0863,677100.0],["2011-06-28",26.2281,26.4817,26.1162,26.4369,875000.0],["2011-06-29",26.5712,26.9889,26.5712,26.9666,923800.0],["2011-06-30",27.0262,27.1829,26.8472,27.0561,782400.0],["2011-07-01",27.1083,27.3918,26.9815,27.3321,950700.0],["2011-07-05",27.3022,27.3022,26.8323,26.9442,801500.0],["2011-07-06",26.9293,27.0337,26.698,26.7502,803600.0],["2011-07-07",26.9889,27.1904,26.8248,27.1531,690000.0],["2011-07-08",26.8248,26.9069,26.5936,26.8621,663100.0],["2011-07-11",26.5637,26.6234,26.1833,26.243,785800.0],["2011-07-12",26.0714,26.5115,25.9819,26.1535,1313300.0],["2011-07-13",26.243,26.5264,26.0714,26.2131,974200.0],["2011-07-14",26.3027,26.325,25.7954,25.8402,876200.0],["2011-07-15",25.9371,25.967,25.4746,25.6313,825200.0],["2011-07-18",25.4746,25.4746,25.0569,25.1986,917300.0],["2011-07-19",25.2583,25.5865,25.1837,25.5045,878800.0],["2011-07-20",25.5343,25.6238,25.3105,25.3553,499800.0],["2011-07-21",25.5418,26.1236,25.497,26.0938,1139600.0],["2011-07-22",26.0938,26.3026,25.8625,26.146,806400.0],["2011-07-25",25.8476,26.3847,25.7283,26.2654,1066600.0],["2011-07-26",26.1833,26.3623,26.0789,26.325,976600.0],["2011-07-27",26.0938,26.2206,25.8252,26.0266,1371900.0],["2011-07-28",26.0863,27.1754,25.9595,26.7353,1934300.0],["2011-07-29",26.877,27.2426,26.5115,26.5712,1616400.0],["2011-08-01",26.8621,26.9442,25.9894,26.3474,1224200.0],["2011-08-02",26.2206,26.8025,25.8849,25.8924,1389500.0],["2011-08-03",25.8924,26.0266,25.5492,25.9521,873600.0],["2011-08-04",25.7059,25.8402,25.2882,25.3254,1670700.0],["2011-08-05",25.5194,25.6611,24.4751,25.2285,2114400.0],["2011-08-08",24.6242,25.1091,23.1845,23.371,2224000.0],["2011-08-09",23.7813,24.4974,22.8638,24.4601,2535000.0],["2011-08-10",24.0498,24.199,23.2815,23.2964,2468700.0],["2011-08-11",23.5277,25.3105,23.4904,24.9674,1965400.0],["2011-08-12",25.1539,25.3553,24.2513,24.4079,1231900.0],["2011-08-15",24.6242,25.2359,24.5571,25.2359,1109000.0],["2011-08-16",24.9375,25.3031,24.7063,24.7734,937900.0],["2011-08-17",24.9375,25.1912,24.669,24.9226,630900.0],["2011-08-18",24.3408,24.5496,24.0051,24.214,1526800.0],["2011-08-19",23.8708,24.9301,23.8708,24.4377,2087500.0],["2011-08-22",24.9376,25.0121,24.3333,24.4825,1281000.0],["2011-08-23",24.4751,25.0718,24.3259,25.0494,1000800.0],["2011-08-24",24.9674,25.6611,24.848,25.594,952000.0],["2011-08-25",26.0889,26.0889,24.5216,24.7991,1282200.0],["2011-08-26",24.6116,25.2115,24.1392,25.0541,1001500.0],["2011-08-29",25.4365,26.5989,25.4365,26.5989,1071500.0],["2011-08-30",26.4564,26.5239,25.9614,26.3139,1045600.0],["2011-08-31",26.4114,26.8013,26.1189,26.3739,1180500.0],["2011-09-01",26.3739,26.4414,25.7815,25.789,747900.0],["2011-09-02",25.3465,25.579,25.0241,25.0241,874800.0],["2011-09-06",24.3042,24.8666,24.2292,24.6716,1146800.0],["2011-09-07",25.0616,25.819,24.9791,25.7965,1113400.0],["2011-09-08",25.519,25.8565,25.369,25.534,1483400.0],["2011-09-09",25.0691,25.4065,24.7616,25.159,1641800.0],["2011-09-12",24.8441,25.339,24.6866,25.3315,1565700.0],["2011-09-13",25.4215,25.9015,25.174,25.879,1666600.0],["2011-09-14",26.0514,26.4864,25.7515,26.0964,1885200.0],["2011-09-15",26.3889,26.5014,26.1039,26.4414,1201600.0],["2011-09-16",26.5914,27.1688,26.5014,26.8838,1170000.0],["2011-09-19",26.3964,26.7488,26.0364,26.5689,1154100.0],["2011-09-20",26.7038,27.3263,26.5014,26.5014,1079300.0],["2011-09-21",26.4414,26.4489,24.9716,25.0016,1059300.0],["2011-09-22",24.3492,25.2715,24.3042,25.1365,2003400.0],["2011-09-23",25.0241,25.4515,24.8591,25.4215,1104000.0],["2011-09-26",25.684,26.3739,25.6165,26.3514,1478800.0],["2011-09-27",27.0263,27.5212,26.8688,26.9963,1263100.0],["2011-09-28",26.6214,27.1688,26.0589,26.0889,960400.0],["2011-09-29",26.6739,27.2588,26.6289,27.1013,1866700.0],["2011-09-30",26.7938,27.3488,26.7338,26.8463,1433800.0],["2011-10-03",26.5913,27.2363,25.549,25.549,1844500.0],["2011-10-04",25.2715,26.3589,24.9416,26.2989,1800000.0],["2011-10-05",26.2989,27.1463,26.0514,27.0263,793800.0],["2011-10-06",26.8313,27.4987,26.6588,27.2288,888900.0],["2011-10-07",27.4462,27.4612,26.4114,26.4264,650500.0],["2011-10-10",27.0563,27.6712,27.0188,27.6712,646000.0],["2011-10-11",27.3863,27.6937,27.1613,27.4612,680300.0],["2011-10-12",27.6862,28.1061,27.6262,27.7312,1215000.0],["2011-10-13",27.4387,27.4987,26.8463,27.0863,741900.0],["2011-10-14",27.5437,27.9787,27.4013,27.9112,764500.0],["2011-10-17",27.5887,27.7987,27.0563,27.1238,735100.0],["2011-10-18",27.2513,28.5636,26.9513,28.3686,826700.0],["2011-10-19",28.2861,29.0285,28.0912,28.1287,890600.0],["2011-10-20",28.2561,28.8935,28.0762,28.856,1298000.0],["2011-10-21",29.0885,29.6209,28.9235,29.4635,1105400.0],["2011-10-24",29.4935,29.8534,29.366,29.7634,1200200.0],["2011-10-25",29.426,29.426,28.4361,28.5336,1477400.0],["2011-10-26",29.021,29.351,28.5711,29.1485,1054400.0],["2011-10-27",30.4008,30.9783,29.3885,29.8759,1167400.0],["2011-10-28",29.8084,29.8084,29.291,29.381,1114300.0],["2011-10-31",28.901,29.3885,28.8635,28.901,1013600.0],["2011-11-01",27.9937,28.6011,27.7162,27.7462,978300.0],["2011-11-02",28.2186,28.5261,27.9862,28.4811,904000.0],["2011-11-03",28.7661,29.006,28.1287,28.9235,577700.0],["2011-11-04",28.5786,29.1185,28.4211,28.8186,1042900.0],["2011-11-07",28.5936,29.141,28.4361,29.1335,588800.0],["2011-11-08",29.2535,29.4935,28.9385,29.4485,542700.0],["2011-11-09",28.6461,29.021,28.3161,28.4286,810000.0],["2011-11-10",28.7661,28.931,28.5111,28.6011,1418400.0],["2011-11-11",29.0585,29.201,28.931,29.0135,1148100.0],["2011-11-14",29.231,29.351,28.5636,28.6536,921100.0],["2011-11-15",28.5711,29.0435,28.4436,28.8411,708100.0],["2011-11-16",28.5186,28.8935,28.2861,28.3611,821000.0],["2011-11-17",28.3386,28.5786,27.8812,28.0012,745900.0],["2011-11-18",28.1961,28.5711,27.9637,28.3911,668100.0],["2011-11-21",27.8662,28.1212,27.6637,27.8962,672200.0],["2011-11-22",27.8137,28.2186,27.6262,27.9412,1013600.0],["2011-11-23",27.7,27.7829,27.0821,27.1198,1003100.0],["2011-11-25",26.939,27.7226,26.9239,27.2931,387800.0],["2011-11-28",27.5267,28.0014,27.4363,27.9939,922400.0],["2011-11-29",27.9864,28.4687,27.9864,28.0693,776100.0],["2011-11-30",29.0112,29.6291,28.853,29.5688,1674600.0],["2011-12-01",29.3729,29.6216,29.1016,29.4256,724500.0],["2011-12-02",29.7044,30.134,29.3955,29.4558,973300.0],["2011-12-05",29.938,30.1867,29.6065,29.8552,752500.0],["2011-12-06",29.7497,30.2922,29.5914,30.0812,765500.0],["2011-12-07",29.8552,30.6614,29.6743,30.5032,1242900.0],["2011-12-08",30.2621,30.2621,29.3955,29.4407,1049200.0],["2011-12-09",29.5763,30.2168,29.5462,30.1038,1000400.0],["2011-12-12",29.6969,29.7723,29.2373,29.388,969000.0],["2011-12-13",29.5764,29.9531,28.9358,29.1393,998400.0],["2011-12-14",28.9735,29.712,28.8982,29.4407,878800.0],["2011-12-15",29.712,29.923,29.5462,29.5839,741300.0],["2011-12-16",29.8024,30.0435,29.5688,29.6969,899700.0],["2011-12-19",29.8552,29.9531,29.0564,29.1167,622200.0],["2011-12-20",29.5989,30.1189,29.5989,30.0812,758500.0],["2011-12-21",30.1264,30.4429,29.9908,30.3977,570300.0],["2011-12-22",30.4429,30.7443,30.3299,30.7067,473300.0],["2011-12-23",30.8197,31.1738,30.7745,31.0608,386300.0],["2011-12-27",31.0533,31.4451,30.993,31.1814,418300.0],["2011-12-28",31.1738,31.1738,30.4957,30.5183,540800.0],["2011-12-29",30.6615,31.1739,30.6615,31.106,432000.0],["2011-12-30",31.091,31.1814,30.9402,30.9402,390600.0],["2012-01-03",31.4753,31.6938,31.204,31.2492,600800.0],["2012-01-04",31.0307,31.2266,30.6916,30.8649,713700.0],["2012-01-05",30.6991,31.1814,30.4354,31.0683,592000.0],["2012-01-06",31.1286,31.2417,30.8724,31.0231,605600.0],["2012-01-09",30.6313,30.8423,30.4505,30.782,788000.0],["2012-01-10",31.2266,31.2266,30.4278,30.5409,1391800.0],["2012-01-11",28.966,29.2071,28.4234,28.6721,2605500.0],["2012-01-12",28.5063,28.8605,28.4159,28.7098,1198400.0],["2012-01-13",28.4159,28.7851,28.3179,28.7173,1130200.0],["2012-01-17",29.0338,29.0639,28.7625,28.8228,930200.0],["2012-01-18",28.7475,29.4106,28.7098,29.3955,907900.0],["2012-01-19",29.5161,29.5613,28.966,29.5613,921200.0],["2012-01-20",29.4709,29.6592,29.3277,29.6517,830900.0],["2012-01-23",29.599,29.825,29.1996,29.3729,798100.0],["2012-01-24",29.1468,29.6065,29.1468,29.4859,681100.0],["2012-01-25",29.3428,29.7723,29.1996,29.7421,1098300.0],["2012-01-26",29.8853,30.0059,29.5387,30.0059,1137900.0],["2012-01-27",29.8099,30.2545,29.6216,30.036,1250400.0],["2012-01-30",29.7271,29.7723,29.3126,29.6065,697900.0],["2012-01-31",29.6969,29.8778,29.2297,29.8401,1284100.0],["2012-02-01",29.9757,30.7217,29.8476,30.5258,1214900.0],["2012-02-02",31.415,31.6486,30.8197,31.204,1204800.0],["2012-02-03",31.6034,31.6034,31.1814,31.317,977300.0],["2012-02-06",31.1362,31.4075,31.106,31.302,724800.0],["2012-02-07",31.2643,32.5453,31.1889,32.4172,1180900.0],["2012-02-08",32.4172,32.7186,32.3117,32.6809,965800.0],["2012-02-09",32.3569,32.6809,31.9952,32.5604,1375900.0],["2012-02-10",32.1459,32.7789,32.1083,32.7488,829100.0],["2012-02-13",32.9974,33.2385,32.907,33.1331,636800.0],["2012-02-14",33.0577,33.0577,32.6433,32.8844,739900.0],["2012-02-15",33.0652,33.1557,32.7111,32.7261,550200.0],["2012-02-16",32.8015,33.2461,32.7563,33.0954,1167800.0],["2012-02-17",33.2461,33.3063,33.0426,33.1782,379800.0],["2012-02-21",33.2461,33.5626,33.2385,33.4495,563200.0],["2012-02-22",33.344,33.4646,32.5905,32.8241,739000.0],["2012-02-23",32.6728,32.7484,32.3096,32.6047,924800.0],["2012-02-24",32.6803,32.93,32.3852,32.4987,747900.0],["2012-02-27",32.3777,32.5063,32.0523,32.4004,1089500.0],["2012-02-28",32.4912,32.5441,31.8707,32.1507,1360100.0],["2012-02-29",32.2415,32.5593,32.0977,32.1355,862600.0],["2012-03-01",32.3398,33.0133,32.1809,32.7787,1228600.0],["2012-03-02",32.703,32.8695,32.3323,32.4079,506400.0],["2012-03-05",32.4079,32.93,32.249,32.8014,834100.0],["2012-03-06",32.4533,32.5895,32.075,32.2188,795000.0],["2012-03-07",32.1128,32.2793,31.8934,32.0372,1332700.0],["2012-03-08",32.1885,32.1885,31.4848,31.5605,1162800.0],["2012-03-09",31.5832,31.8253,31.4999,31.4999,1228400.0],["2012-03-12",31.5983,31.8026,31.447,31.5756,836500.0],["2012-03-13",31.848,32.529,31.7648,32.4382,1329500.0],["2012-03-14",32.2869,32.6122,31.8102,31.901,1685100.0],["2012-03-15",31.8934,31.8934,30.3422,30.9097,4047400.0],["2012-03-16",30.8038,30.94,30.0547,30.1758,2114100.0],["2012-03-19",30.2968,30.5692,30.1758,30.4028,925900.0],["2012-03-20",30.206,31.0232,30.1228,30.9097,1410800.0],["2012-03-21",30.3725,31.0989,30.2363,30.4633,1335500.0],["2012-03-22",30.2363,30.539,30.0093,30.2741,873100.0],["2012-03-23",30.2817,30.7811,30.2666,30.713,937400.0],["2012-03-26",30.9627,31.394,30.8265,31.394,986400.0],["2012-03-27",31.394,31.6134,31.2048,31.5756,1743100.0],["2012-03-28",31.5075,31.6286,31.1292,31.2427,1397900.0],["2012-03-29",30.8643,31.0459,30.2439,30.539,1537800.0],["2012-03-30",30.7508,30.7811,30.3044,30.6449,1687300.0],["2012-04-02",30.5617,30.9097,30.3044,30.6676,1341400.0],["2012-04-03",30.5844,30.8341,30.1833,30.4103,887100.0],["2012-04-04",30.1455,30.3347,29.9563,30.1304,1068800.0],["2012-04-05",30.0017,30.1304,29.5704,29.6234,1215400.0],["2012-04-09",29.3207,29.5023,29.0786,29.3586,1253700.0],["2012-04-10",29.3586,29.6461,29.0938,29.1013,1216600.0],["2012-04-11",28.8289,29.5477,28.7532,29.4267,1136000.0],["2012-04-12",29.4267,29.8958,29.1845,29.8504,859400.0],["2012-04-13",29.805,29.9261,29.3056,29.3056,607300.0],["2012-04-16",29.4569,29.7066,29.3586,29.4721,1106400.0],["2012-04-17",29.6915,30.2363,29.6385,29.9034,734400.0],["2012-04-18",29.7445,29.7974,29.5023,29.6007,934900.0],["2012-04-19",29.6461,29.7823,29.4645,29.5704,694100.0],["2012-04-20",29.6537,29.805,29.4342,29.4872,826200.0],["2012-04-23",29.1164,29.9261,28.95,29.8126,1373400.0],["2012-04-24",29.7974,30.2212,29.7747,29.9563,782300.0],["2012-04-25",30.1758,31.1216,30.1304,30.8719,2192600.0],["2012-04-26",30.9097,31.5302,30.2287,30.66,2120500.0],["2012-04-27",30.8795,31.167,30.5617,30.7508,1255900.0],["2012-04-30",30.6827,30.8265,30.433,30.5238,578600.0],["2012-05-01",30.6827,30.9022,30.3498,30.6979,1013900.0],["2012-05-02",30.1379,30.1379,29.4418,29.7369,1760500.0],["2012-05-03",29.7823,29.9715,29.4342,29.4418,1421700.0],["2012-05-04",29.2753,29.3207,28.6473,28.6473,1780400.0],["2012-05-07",28.5565,28.7381,28.3295,28.6927,1249300.0],["2012-05-08",28.5262,28.7608,28.2387,28.4506,1336800.0],["2012-05-09",28.1857,28.7003,28.1252,28.5111,1172600.0],["2012-05-10",28.7003,28.8894,28.3976,28.4279,861100.0],["2012-05-11",28.1857,28.7986,27.9966,28.6095,980900.0],["2012-05-14",28.7003,28.9121,28.5489,28.5868,1530500.0],["2012-05-15",28.6322,28.8213,28.269,28.3371,1033500.0],["2012-05-16",28.3825,28.4581,27.6409,27.6561,1321200.0],["2012-05-17",27.6712,27.8755,27.2399,27.4896,1434700.0],["2012-05-18",27.5426,27.5577,26.5665,26.68,1628300.0],["2012-05-21",26.7556,27.2248,26.6043,27.2096,1324600.0],["2012-05-22",26.8389,27.1491,25.8779,25.999,2800200.0],["2012-05-23",25.8476,25.9006,25.144,25.6131,2778900.0],["2012-05-24",25.8034,25.8034,25.3771,25.7806,1279500.0],["2012-05-25",25.7349,25.8948,25.2705,25.3161,1472000.0],["2012-05-29",25.5217,25.6664,25.2095,25.4836,1245400.0],["2012-05-30",25.2781,25.3999,25.1715,25.2248,1033700.0],["2012-05-31",25.1639,25.5826,25.0192,25.4151,1333900.0],["2012-06-01",24.905,25.2248,24.7603,25.0116,1549600.0],["2012-06-04",24.9278,25.0877,24.7146,24.7984,1629500.0],["2012-06-05",24.6766,25.2248,24.6766,25.1943,1161100.0],["2012-06-06",25.3314,25.9176,25.3009,25.9176,1224100.0],["2012-06-07",26.1461,26.4202,25.6055,25.6359,1393700.0],["2012-06-08",25.5141,25.9252,25.4303,25.8643,783600.0],["2012-06-11",26.0775,26.1156,25.339,25.3694,1215000.0],["2012-06-12",25.4684,25.5141,25.2172,25.4456,1258900.0],["2012-06-13",25.3999,25.6511,25.2857,25.3999,1288200.0],["2012-06-14",25.5826,25.872,25.4075,25.6664,718800.0],["2012-06-15",25.7806,25.8339,25.4304,25.7806,1153700.0],["2012-06-18",25.6283,25.8491,25.3999,25.6968,728700.0],["2012-06-19",25.7654,26.4658,25.7654,26.3897,1044000.0],["2012-06-20",26.4506,26.8313,26.2679,26.6257,1116400.0],["2012-06-21",26.6943,26.7399,25.9024,26.009,978300.0],["2012-06-22",26.0775,26.2907,25.9862,26.0014,1177200.0],["2012-06-25",25.811,25.9709,25.5369,25.8796,1177800.0],["2012-06-26",25.9557,26.3364,25.8796,26.1917,853800.0],["2012-06-27",26.2603,26.641,26.009,26.5724,658600.0],["2012-06-28",26.344,26.5648,26.009,26.3592,816300.0],["2012-06-29",26.8618,26.8618,26.344,26.5267,971700.0],["2012-07-02",26.6866,26.8237,26.4354,26.5191,776800.0],["2012-07-03",26.5496,27.3186,26.5496,27.113,435100.0],["2012-07-05",27.0216,27.0826,26.5648,26.6333,714800.0],["2012-07-06",26.3897,26.7095,26.1765,26.5724,702400.0],["2012-07-09",26.542,26.6181,26.2298,26.3821,581000.0],["2012-07-10",26.4887,26.679,26.2298,26.2831,532100.0],["2012-07-11",26.3592,26.4202,25.9329,26.1613,914000.0],["2012-07-12",25.8263,26.1232,25.6207,25.8034,691100.0],["2012-07-13",25.7958,26.2526,25.7577,26.1917,774400.0],["2012-07-16",26.1917,26.3897,25.9253,26.0699,780800.0],["2012-07-17",26.2983,26.3897,25.8872,26.3592,625900.0],["2012-07-18",26.1994,26.5572,26.1917,26.3592,761500.0],["2012-07-19",26.4049,26.5496,26.1308,26.2222,586100.0],["2012-07-20",26.0242,26.1004,25.7197,25.811,537500.0],["2012-07-23",25.4684,25.8187,25.2552,25.6892,802000.0],["2012-07-24",25.7273,25.7273,24.9735,25.1715,1142800.0],["2012-07-25",25.3314,25.4456,25.0877,25.3618,743300.0],["2012-07-26",25.8872,27.5394,25.8872,26.4811,1159300.0],["2012-07-27",26.679,27.2196,26.4963,27.0597,813600.0],["2012-07-30",27.0749,27.5622,27.0217,27.5394,994700.0],["2012-07-31",27.4937,27.8135,27.4252,27.5699,862000.0],["2012-08-01",27.745,28.0114,27.6688,27.7145,941300.0],["2012-08-02",27.4633,27.6764,27.0597,27.3947,973200.0],["2012-08-03",27.8287,28.0115,27.8059,27.9049,646800.0],["2012-08-06",28.0571,28.3312,27.8592,27.9049,662400.0],["2012-08-07",28.0267,28.0647,27.311,27.5775,1195600.0],["2012-08-08",27.3414,27.7526,27.311,27.5394,651400.0],["2012-08-09",27.5851,27.7754,27.41,27.5851,592400.0],["2012-08-10",27.3719,27.3719,27.1282,27.2957,849900.0],["2012-08-13",27.2577,27.2805,26.4202,26.5801,1479100.0],["2012-08-14",26.4963,26.6562,26.0471,26.108,1945900.0],["2012-08-15",26.1156,26.3745,26.0699,26.1689,1935900.0],["2012-08-16",26.1613,26.3288,26.1232,26.207,1274800.0],["2012-08-17",26.245,26.542,26.1917,26.3669,1987700.0],["2012-08-20",26.3669,26.5115,26.245,26.3745,1144900.0],["2012-08-21",26.3973,26.6714,26.2679,26.3669,904200.0],["2012-08-22",26.3288,26.5648,26.1689,26.3059,632200.0],["2012-08-23",26.3136,26.3749,25.9612,25.9612,395000.0],["2012-08-24",25.9306,26.1987,25.8999,26.1834,549000.0],["2012-08-27",26.2753,26.2983,26.0225,26.0915,445300.0],["2012-08-28",26.0302,26.0761,25.6242,25.6395,678400.0],["2012-08-29",25.7084,26.0378,25.5552,26.0302,610500.0],["2012-08-30",25.9612,26.597,25.9076,26.4975,1011800.0],["2012-08-31",26.5587,27.1486,26.5587,27.003,1100900.0],["2012-09-04",26.9571,27.2022,26.689,27.0107,919300.0],["2012-09-05",27.0797,27.4857,26.9647,27.4857,1139700.0],["2012-09-06",27.6006,27.9146,27.4397,27.8993,1431200.0],["2012-09-07",27.8993,28.1368,27.8074,27.9912,736600.0],["2012-09-10",27.9606,28.1981,27.8993,27.9376,927400.0],["2012-09-11",27.8917,28.3972,27.8457,28.3896,850700.0],["2012-09-12",28.4738,28.8569,28.4662,28.6807,808600.0],["2012-09-13",28.6271,29.1097,28.313,29.0484,729200.0],["2012-09-14",29.1097,29.3471,28.9794,29.2322,1087000.0],["2012-09-17",29.1939,29.1939,28.8033,28.8799,722400.0],["2012-09-18",28.8645,28.9718,28.5734,28.8032,1022200.0],["2012-09-19",28.8339,28.9182,28.5122,28.7496,918000.0],["2012-09-20",28.6424,28.7726,28.4968,28.673,689700.0],["2012-09-21",28.8722,29.056,28.6041,28.6117,620500.0],["2012-09-24",28.4892,28.7573,28.4509,28.6117,508700.0],["2012-09-25",28.6577,28.696,28.4126,28.4509,773000.0],["2012-09-26",28.4126,28.5964,28.3283,28.5198,599700.0],["2012-09-27",28.7037,28.7037,28.2823,28.4662,543500.0],["2012-09-28",28.3436,28.7037,28.2977,28.5734,549100.0],["2012-10-01",28.6807,28.9182,28.4815,28.5811,507100.0],["2012-10-02",28.673,29.1939,28.6271,28.8722,898300.0],["2012-10-03",29.3165,29.6536,29.125,29.3625,1096900.0],["2012-10-04",29.554,29.9293,29.3931,29.9217,866800.0],["2012-10-05",30.0059,30.4119,29.891,30.3966,974400.0],["2012-10-08",30.2128,30.5039,30.1132,30.1362,563100.0],["2012-10-09",30.0825,30.0825,29.7685,29.8374,798000.0],["2012-10-10",29.7838,30.1438,29.7608,29.983,546700.0],["2012-10-11",30.2434,30.6264,30.2204,30.5345,870900.0],["2012-10-12",30.4885,30.5422,30.0749,30.1668,587900.0],["2012-10-15",30.2128,30.6264,30.0979,30.6111,669400.0],["2012-10-16",30.7873,31.1703,30.7337,31.0324,521900.0],["2012-10-17",31.0324,31.3235,30.9405,31.3159,612900.0],["2012-10-18",31.3006,31.6146,31.3006,31.4078,491800.0],["2012-10-19",31.2929,31.2929,30.8256,30.8945,581400.0],["2012-10-22",30.9329,31.6836,30.9329,31.3235,962600.0],["2012-10-23",30.5498,30.5805,28.3436,29.5999,2192900.0],["2012-10-24",29.6229,30.2894,29.5463,29.7838,1328700.0],["2012-10-25",30.0749,30.0749,28.9028,29.125,1279300.0],["2012-10-26",29.1173,29.2093,28.9258,28.9948,790300.0],["2012-10-31",29.0101,29.2169,28.7879,28.9641,694800.0],["2012-11-01",29.0714,29.4391,28.7803,29.102,664900.0],["2012-11-02",29.1326,29.1863,28.5121,28.8032,811100.0],["2012-11-05",28.7113,28.8569,28.5658,28.7037,709400.0],["2012-11-06",29.125,29.1326,28.8492,28.9718,854700.0],["2012-11-07",28.6271,28.9948,27.9606,28.1061,592900.0],["2012-11-08",28.1061,28.313,27.6312,27.6312,727400.0],["2012-11-09",27.6082,28.1444,27.432,28.0678,643800.0],["2012-11-12",28.1061,28.1061,27.6235,27.7997,516600.0],["2012-11-13",27.6618,27.7691,27.455,27.4857,948400.0],["2012-11-14",27.6006,27.6082,26.6277,26.6966,632800.0],["2012-11-15",26.7656,26.8728,26.4898,26.7886,656700.0],["2012-11-16",26.7962,27.3248,26.7349,27.2405,852400.0],["2012-11-19",27.5086,27.5852,26.3672,26.5128,1948900.0],["2012-11-20",26.4898,26.5281,25.9842,26.3519,1409300.0],["2012-11-21",26.375,26.3904,26.0282,26.19,817900.0],["2012-11-23",26.3673,26.4906,26.1284,26.4752,270500.0],["2012-11-26",26.3442,26.5677,26.1978,26.375,900100.0],["2012-11-27",26.3673,26.4829,26.0513,26.0744,1621600.0],["2012-11-28",25.9126,26.244,25.9126,26.1978,1263200.0],["2012-11-29",26.2055,26.4367,26.0128,26.19,2070100.0],["2012-11-30",26.1053,26.3827,26.0513,26.3673,1628000.0],["2012-12-03",26.4213,26.5138,25.9588,26.1746,1369300.0],["2012-12-04",26.2055,26.8375,26.0976,26.8298,1117700.0],["2012-12-05",26.8144,26.9762,26.691,26.8298,925100.0],["2012-12-06",26.745,26.93,26.4521,26.6602,857100.0],["2012-12-07",26.7065,26.8606,26.5523,26.8298,694500.0],["2012-12-10",26.7681,27.0456,26.6602,26.8991,572800.0],["2012-12-11",27.0456,27.0687,26.7527,26.9993,786600.0],["2012-12-12",27.0533,27.3847,26.93,27.0225,854300.0],["2012-12-13",26.9454,27.2768,26.9377,26.9839,660600.0],["2012-12-14",26.8144,27.0687,26.5523,26.6217,949900.0],["2012-12-17",26.7219,27.0918,26.691,27.0379,562500.0],["2012-12-18",27.1227,27.4926,27.0379,27.377,839800.0],["2012-12-19",27.3539,27.6236,27.2922,27.3076,759600.0],["2012-12-20",27.2691,27.4618,27.007,27.1535,630400.0],["2012-12-21",26.8914,27.0302,26.6371,26.8144,1241500.0],["2012-12-24",26.7527,27.1227,26.7142,26.8375,229300.0],["2012-12-26",26.8914,27.1072,26.8375,26.8529,357100.0],["2012-12-27",26.8991,26.9762,26.3057,26.5985,491800.0],["2012-12-28",26.429,26.7142,26.3905,26.4367,398600.0],["2012-12-31",26.4367,26.7681,26.298,26.745,946800.0],["2013-01-02",27.192,27.3462,26.93,27.3462,537200.0],["2013-01-03",27.3308,27.3539,27.0918,27.2768,778300.0],["2013-01-04",27.3539,27.7238,27.2922,27.693,555100.0],["2013-01-07",27.5928,27.6622,26.8837,27.1072,687600.0],["2013-01-08",27.0533,27.2152,26.8452,27.1612,486800.0],["2013-01-09",27.1612,27.4078,27.0764,27.3153,497400.0],["2013-01-10",27.4772,27.8163,27.4772,27.8163,616500.0],["2013-01-11",27.9088,28.009,27.5543,27.8934,1016400.0],["2013-01-14",27.9165,28.456,27.9011,28.456,1032200.0],["2013-01-15",28.3481,28.4869,27.9551,28.3481,1074900.0],["2013-01-16",28.2788,28.3327,27.9551,27.9782,1145000.0],["2013-01-17",28.2094,29.2731,28.2094,28.6565,1394900.0],["2013-01-18",28.7335,28.8029,28.5023,28.7412,786300.0],["2013-01-22",28.7566,29.7278,28.7335,29.697,979800.0],["2013-01-23",29.5582,29.6893,29.0495,29.2499,893900.0],["2013-01-24",29.3578,29.6199,29.2576,29.4426,881400.0],["2013-01-25",29.5505,29.7663,29.3887,29.7663,617400.0],["2013-01-28",29.7432,30.013,29.6199,29.9359,742600.0],["2013-01-29",29.8897,30.0438,29.6122,29.9282,997000.0],["2013-01-30",29.8742,29.8896,29.4041,29.6507,762000.0],["2013-01-31",29.4888,29.6045,29.1883,29.4734,802300.0],["2013-02-01",29.6815,30.2519,29.5274,30.0592,1069400.0],["2013-02-04",29.9513,29.9513,29.2422,29.4118,1063000.0],["2013-02-05",29.5659,29.8434,29.2885,29.7355,1024500.0],["2013-02-06",29.5043,29.9898,29.4426,29.9128,945900.0],["2013-02-07",30.6912,31.0843,29.3887,29.5891,2148800.0],["2013-02-08",29.7124,29.8588,29.3578,29.7201,651900.0],["2013-02-11",29.6738,29.8974,29.5659,29.6584,452900.0],["2013-02-12",30.1748,31.8705,30.0977,31.6392,2462300.0],["2013-02-13",31.647,31.9013,31.4697,31.9013,1100800.0],["2013-02-14",31.7163,32.5102,31.647,32.3792,1435500.0],["2013-02-15",32.3098,32.4717,32.04,32.2481,1198100.0],["2013-02-19",32.225,32.6644,32.1171,32.5333,1372300.0],["2013-02-20",32.3946,32.41,31.8011,31.8242,1058000.0],["2013-02-21",31.9094,31.9094,31.5453,31.77,1011200.0],["2013-02-22",31.8939,32.3743,31.8939,32.2581,844000.0],["2013-02-25",32.4053,32.4053,31.3517,31.3517,851900.0],["2013-02-26",31.5144,31.77,31.1193,31.4911,896100.0],["2013-02-27",31.4756,31.863,31.1735,31.7932,867200.0],["2013-02-28",31.739,32.7461,31.5918,32.5292,1366200.0],["2013-03-01",32.3355,32.4595,32.0101,32.3975,893700.0],["2013-03-04",32.2503,32.4827,31.9869,32.475,759900.0],["2013-03-05",32.6376,33.1257,32.5369,33.0018,985900.0],["2013-03-06",33.1954,33.3969,32.6377,32.8003,1125700.0],["2013-03-07",32.8236,33.0172,32.6609,32.9863,602700.0],["2013-03-08",33.1412,33.2651,33.0018,33.1877,437000.0],["2013-03-11",33.087,33.8152,33.087,33.7532,559000.0],["2013-03-12",33.7919,34.0088,33.6293,33.9469,652800.0],["2013-03-13",33.9546,34.1173,33.8384,33.8694,837500.0],["2013-03-14",33.9236,34.4504,33.8694,34.249,439700.0],["2013-03-15",34.1483,34.4349,34.0398,34.1173,1119100.0],["2013-03-18",33.7377,34.342,33.7377,34.0631,597400.0],["2013-03-19",34.1406,34.4892,34.0244,34.3807,608900.0],["2013-03-20",34.5976,34.6983,34.3497,34.5047,496700.0],["2013-03-21",34.373,34.6209,33.3659,33.9701,1575600.0],["2013-03-22",34.156,34.2413,33.761,34.1018,1372400.0],["2013-03-25",34.3187,34.3962,34.0476,34.0863,1121300.0],["2013-03-26",33.2342,34.4892,33.2342,34.1328,2193700.0],["2013-03-27",33.9779,34.5047,33.8694,34.3962,1013100.0],["2013-03-28",34.373,34.8997,34.2645,34.8688,803000.0],["2013-04-01",34.8688,34.9462,34.6983,34.8455,506100.0],["2013-04-02",35.0469,35.2174,34.8765,35.0934,662400.0],["2013-04-03",35.1631,35.3026,34.861,34.8688,874500.0],["2013-04-04",34.9695,35.2174,34.8688,35.1477,974000.0],["2013-04-05",34.7061,34.9307,34.6596,34.8688,675700.0],["2013-04-08",34.9307,35.4653,34.8688,35.4575,584900.0],["2013-04-09",35.4575,35.5892,35.2019,35.3568,734500.0],["2013-04-10",36.0928,36.5886,36.0153,36.5343,1187700.0],["2013-04-11",36.6738,37.0766,36.4569,36.7977,1080700.0],["2013-04-12",36.6505,36.8752,36.6505,36.79,369100.0],["2013-04-15",36.5963,36.852,36.0463,36.0463,688600.0],["2013-04-16",36.3097,36.8442,36.2632,36.8055,660600.0],["2013-04-17",36.5343,36.728,36.1547,36.1935,904600.0],["2013-04-18",36.3019,36.3794,35.6047,35.7209,1093000.0],["2013-04-19",35.9998,36.2012,35.8449,36.147,857100.0],["2013-04-22",36.1083,36.3871,35.5815,36.2632,512300.0],["2013-04-23",36.4336,36.8132,36.3407,36.6273,645500.0],["2013-04-24",36.7435,36.9914,36.6428,36.9449,938300.0],["2013-04-25",34.8842,36.1857,34.8842,36.1005,985400.0],["2013-04-26",36.0153,36.2942,35.9766,36.0385,539200.0],["2013-04-29",36.2012,36.6041,36.1935,36.5266,841800.0],["2013-04-30",36.5111,36.8597,36.5111,36.8287,641900.0],["2013-05-01",36.9449,37.1153,36.6738,36.6738,573700.0],["2013-05-02",36.8597,37.0921,36.5886,37.0379,542100.0],["2013-05-03",37.3633,37.5724,36.6738,36.759,908600.0],["2013-05-06",36.8287,37.2625,36.8287,37.1231,676800.0],["2013-05-07",37.2238,37.309,37.0766,37.2316,1012500.0],["2013-05-08",37.278,37.4252,37.0689,37.0844,1113300.0],["2013-05-09",37.1308,37.2238,36.7048,36.8132,688400.0],["2013-05-10",36.8907,36.9604,36.635,36.7048,626000.0],["2013-05-13",36.7125,37.2083,36.7125,37.1463,792200.0],["2013-05-14",37.2316,37.7196,37.1386,37.6809,415100.0],["2013-05-15",37.6344,38.4168,37.5879,38.4013,664100.0],["2013-05-16",38.3316,38.5021,38.1225,38.1922,407600.0],["2013-05-17",38.2619,38.688,38.2619,38.6105,410700.0],["2013-05-20",38.3006,38.9746,38.3006,38.9591,578700.0],["2013-05-21",38.8971,39.3542,38.8197,39.1993,614800.0],["2013-05-22",39.207,39.6563,38.626,38.688,713600.0],["2013-05-23",38.3454,39.124,38.252,38.9683,578200.0],["2013-05-24",38.7113,38.8359,38.5323,38.7035,569800.0],["2013-05-28",39.1863,39.7313,38.8748,38.906,720600.0],["2013-05-29",38.6413,38.9138,38.47,38.649,868800.0],["2013-05-30",38.7347,39.5522,38.7191,39.3809,410300.0],["2013-05-31",39.1317,39.5366,38.7269,38.7269,679900.0],["2013-06-03",38.8048,39.1318,38.1663,38.6023,538600.0],["2013-06-04",38.5712,38.6724,37.8082,38.1352,617400.0],["2013-06-05",38.034,38.1975,37.7147,37.8549,494700.0],["2013-06-06",37.9094,38.4778,37.6914,38.4778,557600.0],["2013-06-07",38.7269,38.9605,38.4232,38.906,481300.0],["2013-06-10",38.9527,39.5444,38.9527,39.4743,446900.0],["2013-06-11",39.0928,39.3887,38.8826,38.9683,299200.0],["2013-06-12",39.233,39.4744,38.9449,38.9916,357000.0],["2013-06-13",38.9916,39.7468,38.867,39.5989,435800.0],["2013-06-14",39.5989,39.7858,39.2252,39.3654,522900.0],["2013-06-17",39.5678,40.0894,39.4821,39.9804,326100.0],["2013-06-18",40.0349,40.4164,39.8558,40.3464,421200.0],["2013-06-19",40.3853,40.4242,39.7235,39.7313,375700.0],["2013-06-20",39.4043,39.8014,38.9916,39.1006,525300.0],["2013-06-21",39.4588,39.6768,38.649,39.1162,902200.0],["2013-06-24",38.7425,38.867,38.1741,38.4622,599100.0],["2013-06-25",38.8359,39.0228,38.4933,38.7892,476900.0],["2013-06-26",39.0851,39.3965,38.9527,39.1318,612600.0],["2013-06-27",39.3653,39.778,39.3264,39.6379,519900.0],["2013-06-28",39.5911,40.0349,39.3108,39.6379,746000.0],["2013-07-01",39.8403,40.1751,39.6846,40.105,832100.0],["2013-07-02",40.0738,40.214,39.8636,39.9493,452900.0],["2013-07-03",39.1473,39.5989,39.0851,39.2641,309700.0],["2013-07-05",39.6145,39.8325,39.4821,39.669,472400.0],["2013-07-08",39.9337,40.4632,39.9337,40.3152,596900.0],["2013-07-09",40.65,41.0704,40.6266,40.8057,459500.0],["2013-07-10",40.6734,40.8836,40.4476,40.7201,456900.0],["2013-07-11",41.2573,41.2573,40.6734,40.8836,511100.0],["2013-07-12",40.8836,41.3352,40.6889,41.3352,303100.0],["2013-07-15",41.4831,41.5765,40.8992,41.413,460100.0],["2013-07-16",41.3897,41.7089,41.2495,41.4753,348800.0],["2013-07-17",41.67,41.8257,41.3897,41.5765,332500.0],["2013-07-18",41.6388,41.8179,41.4909,41.67,379200.0],["2013-07-19",41.5298,41.6388,41.1405,41.4052,437800.0],["2013-07-22",41.3974,41.7322,41.1405,41.67,389000.0],["2013-07-23",41.8023,41.8023,41.3429,41.3585,299700.0],["2013-07-24",41.452,41.5921,40.8447,41.2184,601500.0],["2013-07-25",40.9381,41.2884,40.0972,41.0315,587500.0],["2013-07-26",40.8213,41.343,40.5799,41.3352,324200.0],["2013-07-29",41.3585,41.6077,41.0159,41.5298,477000.0],["2013-07-30",41.7011,41.9425,41.0393,41.413,408800.0],["2013-07-31",41.452,42.3785,41.0082,42.1683,691500.0],["2013-08-01",42.4719,42.9702,42.433,42.5575,495000.0],["2013-08-02",42.5887,42.8223,42.4174,42.6899,435400.0],["2013-08-05",42.612,42.8846,42.3395,42.4408,980300.0],["2013-08-06",42.4408,42.612,41.997,42.433,398400.0],["2013-08-07",42.3551,42.8378,41.9658,42.6899,818700.0],["2013-08-08",42.7833,43.157,42.433,42.6821,1599400.0],["2013-08-09",42.6899,43.048,42.542,42.978,534700.0],["2013-08-12",42.8456,43.5308,42.5731,43.3595,749600.0],["2013-08-13",43.4062,43.5853,43.0403,43.414,804100.0],["2013-08-14",43.3673,43.6943,43.1571,43.2739,409600.0],["2013-08-15",42.9391,43.0948,42.5887,42.612,514900.0],["2013-08-16",42.5731,43.1726,42.4719,43.0013,348000.0],["2013-08-19",42.9468,43.0403,42.3785,42.3785,319300.0],["2013-08-20",42.5108,43.0325,42.1994,42.8923,519400.0],["2013-08-21",42.8534,43.1648,42.6354,42.7055,369600.0],["2013-08-22",42.8463,43.6597,42.8384,43.472,345000.0],["2013-08-23",43.5345,43.8552,43.253,43.8239,490000.0],["2013-08-26",43.824,43.8944,43.2999,43.4485,403200.0],["2013-08-27",42.9167,43.1435,42.0563,42.0954,526600.0],["2013-08-28",42.0641,42.1658,41.7434,41.7825,740800.0],["2013-08-29",41.7434,42.1345,41.6496,41.9233,445200.0],["2013-08-30",42.025,42.0954,41.4071,41.4853,470900.0],["2013-09-03",42.025,42.4395,41.7825,42.1267,434900.0],["2013-09-04",42.0641,42.8384,42.0641,42.596,373800.0],["2013-09-05",42.5256,42.6194,42.2284,42.3144,375900.0],["2013-09-06",42.3535,42.5021,41.4931,42.0172,336300.0],["2013-09-09",41.7669,42.6664,41.7669,42.6116,441100.0],["2013-09-10",42.9166,43.6519,42.8306,43.6441,606200.0],["2013-09-11",43.6441,43.6675,43.1435,43.6675,506000.0],["2013-09-12",43.6988,43.6988,43.0183,43.0965,349000.0],["2013-09-13",43.253,43.4251,42.9088,43.1826,395200.0],["2013-09-16",43.7536,43.9647,43.4876,43.8083,358100.0],["2013-09-17",43.8161,44.129,43.8161,43.9178,844300.0],["2013-09-18",43.9335,43.9647,43.5815,43.6519,673600.0],["2013-09-19",43.996,44.1055,42.9323,43.0183,871100.0],["2013-09-20",42.9714,42.9714,41.9781,42.0876,1487800.0],["2013-09-23",42.0876,42.2284,41.806,42.2284,849000.0],["2013-09-24",42.2362,43.1044,42.1345,42.6976,589200.0],["2013-09-25",42.815,42.9714,42.6742,42.8463,504700.0],["2013-09-26",42.9714,43.2139,42.7211,42.9792,399600.0],["2013-09-27",42.7993,42.8619,42.3144,42.4708,463700.0],["2013-09-30",42.0876,42.4474,41.8608,42.3144,490500.0],["2013-10-01",42.3848,42.5178,42.0563,42.5178,479700.0],["2013-10-02",42.3301,42.4865,42.0876,42.3848,436800.0],["2013-10-03",42.4083,42.5882,42.0563,42.3613,495100.0],["2013-10-04",42.4708,43.2217,42.4161,43.2139,496200.0],["2013-10-07",42.901,43.5346,42.6898,43.0887,716600.0],["2013-10-08",43.2295,43.3625,42.7211,43.1278,751700.0],["2013-10-09",43.339,43.8396,43.1669,43.6284,670400.0],["2013-10-10",43.9569,44.8095,43.9569,44.7938,376700.0],["2013-10-11",45.3335,45.3726,44.9424,45.1223,797100.0],["2013-10-14",44.9659,45.4039,44.8799,45.2788,489500.0],["2013-10-15",45.2084,45.4039,44.8016,44.8955,366400.0],["2013-10-16",45.2162,45.9514,45.1614,45.8497,516500.0],["2013-10-17",45.6855,46.319,45.6855,46.2564,694000.0],["2013-10-18",46.5146,46.6319,45.7402,46.4051,587100.0],["2013-10-21",46.452,46.6162,46.1861,46.538,440500.0],["2013-10-22",46.7336,47.1325,46.3347,46.3347,845600.0],["2013-10-23",46.2643,46.4051,45.6073,45.7793,861000.0],["2013-10-24",45.6777,45.7715,44.4027,44.6452,675700.0],["2013-10-25",44.5983,45.2162,44.481,45.1693,486800.0],["2013-10-28",45.1849,45.5134,45.0989,45.3257,683200.0],["2013-10-29",45.4821,45.7324,45.357,45.7324,631200.0],["2013-10-30",45.6307,45.9514,45.357,45.4039,440100.0],["2013-10-31",45.576,46.1391,45.4196,45.7402,592200.0],["2013-11-01",45.9436,46.3112,45.7402,45.8341,572300.0],["2013-11-04",45.9827,46.5146,45.576,46.4598,442900.0],["2013-11-05",46.2877,46.3425,45.8888,45.9123,537600.0],["2013-11-06",46.1548,46.6084,46.0609,46.6006,366200.0],["2013-11-07",46.6084,46.7727,45.7559,45.7872,619500.0],["2013-11-08",45.8575,46.8274,45.7793,46.8039,428100.0],["2013-11-11",46.8431,47.1325,46.4754,47.1325,324100.0],["2013-11-12",46.8822,47.0777,46.4833,46.7101,328600.0],["2013-11-13",46.6475,47.7113,46.4911,47.7113,517300.0],["2013-11-14",47.8911,48.1962,47.5001,48.1727,384400.0],["2013-11-15",48.071,48.2979,47.4375,47.985,443000.0],["2013-11-18",49.9482,49.9482,48.1805,48.337,803700.0],["2013-11-19",48.4387,48.4778,48.1336,48.3057,424000.0],["2013-11-20",48.29,48.7906,47.8051,48.337,343000.0],["2013-11-21",48.3604,49.299,47.2889,49.1504,424900.0],["2013-11-22",49.2286,50.1672,49.1269,50.089,687500.0],["2013-11-25",50.1672,50.4097,49.7918,49.9795,293000.0],["2013-11-26",50.0186,50.8946,50.0186,50.5739,792200.0],["2013-11-27",50.7938,50.888,50.3227,50.8644,525800.0],["2013-11-29",50.9979,51.3356,50.6053,50.9901,277800.0],["2013-12-02",51.0058,52.0108,50.9901,51.5947,694200.0],["2013-12-03",51.2806,51.4533,50.2363,50.8409,858800.0],["2013-12-04",50.6525,51.4691,49.985,50.5818,898100.0],["2013-12-05",50.4797,50.4797,49.5296,50.0793,958300.0],["2013-12-06",50.6839,51.3748,50.6367,51.2963,968700.0],["2013-12-09",51.0764,51.6025,50.9665,51.2021,648100.0],["2013-12-10",51.0215,51.5868,50.9744,51.2021,618900.0],["2013-12-11",51.2806,51.4769,50.4562,50.6053,1015600.0],["2013-12-12",50.5739,50.8409,50.3698,50.5425,556900.0],["2013-12-13",50.6996,50.6996,50.0007,50.4483,374100.0],["2013-12-16",50.7938,51.0607,50.4719,50.8802,508100.0],["2013-12-17",50.7781,51.0058,50.3933,50.6524,537200.0],["2013-12-18",50.9194,51.3984,49.9379,51.312,799500.0],["2013-12-19",51.2649,51.524,50.9037,51.1707,494500.0],["2013-12-20",51.4455,52.0108,51.1393,51.6182,1315900.0],["2013-12-23",51.9244,52.1129,51.4298,51.7753,574100.0],["2013-12-24",51.9087,52.1914,51.681,52.0187,179700.0],["2013-12-26",52.215,52.3956,51.8381,52.0501,230000.0],["2013-12-27",52.2228,52.3642,51.6418,51.8852,223800.0],["2013-12-30",51.9009,52.1679,51.681,52.003,252200.0],["2013-12-31",52.1051,52.3642,51.9794,52.1129,275800.0],["2014-01-02",51.8538,51.9716,51.155,51.2885,375500.0],["2014-01-03",51.4298,51.8459,51.2021,51.6025,567800.0],["2014-01-06",51.9637,52.2464,51.7281,51.9637,660100.0],["2014-01-07",52.003,52.8824,51.9244,52.4662,486400.0],["2014-01-08",52.4584,54.1387,52.3799,53.063,1795600.0],["2014-01-09",53.3535,53.9502,53.2985,53.6911,831700.0],["2014-01-10",53.7932,53.8953,53.0708,53.1886,611300.0],["2014-01-13",53.2436,53.5969,52.2542,52.317,581000.0],["2014-01-14",52.4584,52.9295,52.3641,52.851,362300.0],["2014-01-15",52.9923,53.4242,52.8745,53.2985,584800.0],["2014-01-16",53.2514,53.3064,52.7096,53.008,380900.0],["2014-01-17",53.0787,53.2593,52.851,53.1179,361700.0],["2014-01-21",53.275,53.6911,52.6547,53.0159,411800.0],["2014-01-22",53.0551,53.3456,52.851,52.8981,599300.0],["2014-01-23",52.5212,52.796,51.791,51.8852,533600.0],["2014-01-24",51.3984,51.5554,50.3462,50.3619,568200.0],["2014-01-27",50.4797,51.2099,50.2913,50.7859,768200.0],["2014-01-28",50.9351,51.6575,50.9351,51.4533,654400.0],["2014-01-29",50.9587,51.1236,50.4169,50.5268,710200.0],["2014-01-30",50.8723,51.579,50.6996,51.5554,420700.0],["2014-01-31",50.6839,51.8302,50.6839,51.312,970700.0],["2014-02-03",51.3748,51.7674,50.197,50.252,1280300.0],["2014-02-04",50.4797,50.9272,50.2912,50.621,605800.0],["2014-02-05",50.4797,51.0764,50.2441,50.9979,605400.0],["2014-02-06",49.404,50.2991,46.4595,50.252,2125400.0],["2014-02-07",50.3933,51.312,50.2284,50.5425,947700.0],["2014-02-10",50.4954,50.6917,49.9144,50.5033,613000.0],["2014-02-11",50.464,50.5975,49.828,50.307,748000.0],["2014-02-12",50.4483,50.464,49.7102,49.9379,709600.0],["2014-02-13",49.6474,50.1735,49.1056,50.1656,633800.0],["2014-02-14",49.9301,50.3776,49.8358,50.2913,452700.0],["2014-02-18",50.3855,51.0136,50.1735,50.676,680700.0],["2014-02-19",50.6053,51.3199,50.0871,50.095,443400.0],["2014-02-20",50.1344,50.4024,49.6062,50.3393,422800.0],["2014-02-21",50.4576,50.5995,50.095,50.1659,639700.0],["2014-02-24",50.2053,50.8675,50.1423,50.5285,785200.0],["2014-02-25",50.5522,50.5522,50.095,50.1896,567200.0],["2014-02-26",50.2763,50.5995,49.9215,50.1501,547200.0],["2014-02-27",50.2211,51.2616,50.2211,51.167,1118700.0],["2014-02-28",51.0724,51.8765,51.0724,51.7346,658100.0],["2014-03-03",51.1591,51.6951,51.0724,51.3483,573200.0],["2014-03-04",51.9474,52.2312,51.6794,52.2312,577800.0],["2014-03-05",52.2075,52.5465,51.9395,52.3967,491900.0],["2014-03-06",52.4677,53.0273,52.3967,52.9012,641500.0],["2014-03-07",53.051,53.8314,53.051,53.5555,749400.0],["2014-03-10",53.3584,54.4857,53.2481,54.1546,946200.0],["2014-03-11",54.0836,54.596,52.4677,52.7672,1002600.0],["2014-03-12",52.2942,52.2942,51.7582,51.9474,877500.0],["2014-03-13",52.0735,52.2233,51.0645,51.2458,592700.0],["2014-03-14",51.2064,51.8528,51.2064,51.5296,614000.0],["2014-03-17",51.703,52.2706,51.6794,51.7976,495100.0],["2014-03-18",51.8765,52.3258,51.7976,52.2312,348800.0],["2014-03-19",52.3179,52.3415,51.167,51.4193,707200.0],["2014-03-20",51.3168,52.0578,51.1907,51.8134,357800.0],["2014-03-21",52.2154,52.4204,51.7819,51.8765,725000.0],["2014-03-24",51.8765,52.4361,51.6952,51.8449,424100.0],["2014-03-25",52.0105,52.1839,51.5217,51.6006,469700.0],["2014-03-26",51.8844,52.1997,51.3247,51.3247,332300.0],["2014-03-27",51.2616,51.4271,50.024,50.1974,761400.0],["2014-03-28",50.4733,50.6389,50.1344,50.3078,354700.0],["2014-03-31",50.5206,51.301,50.5206,51.2064,433800.0],["2014-04-01",51.4902,51.8922,51.3798,51.8686,496000.0],["2014-04-02",51.8292,52.0105,51.6163,51.9553,621600.0],["2014-04-03",52.1681,52.6963,51.9947,52.3573,500900.0],["2014-04-04",52.5544,52.6805,51.6952,51.7188,335400.0],["2014-04-07",51.6479,51.8371,50.7965,51.0488,668100.0],["2014-04-08",50.9936,51.4508,50.8202,51.033,754900.0],["2014-04-09",51.2537,51.372,50.7335,51.0961,490300.0],["2014-04-10",51.1749,51.5848,50.2684,50.2684,530800.0],["2014-04-11",49.8821,50.2684,49.6378,49.8348,433500.0],["2014-04-14",50.2132,50.497,49.8269,50.0871,523000.0],["2014-04-15",50.1817,50.2999,49.2988,50.2684,659000.0],["2014-04-16",50.6468,51.3483,50.6073,51.2064,529000.0],["2014-04-17",51.2459,52.2076,51.2459,51.9868,409800.0],["2014-04-21",51.8843,52.1918,51.7346,51.9553,351300.0],["2014-04-22",52.042,52.649,51.8213,52.3337,392600.0],["2014-04-23",52.2943,52.7436,52.2943,52.5229,439500.0],["2014-04-24",51.1355,53.5318,51.1355,52.9485,1010600.0],["2014-04-25",52.9406,53.0668,52.2943,52.5859,438800.0],["2014-04-28",52.7672,52.8066,51.6084,52.042,975900.0],["2014-04-29",52.042,52.8066,52.0026,52.578,542400.0],["2014-04-30",52.6096,53.3427,52.3337,53.1377,591100.0],["2014-05-01",53.1219,53.8629,52.8933,53.3111,426100.0],["2014-05-02",53.2638,53.8393,53.2165,53.6186,387700.0],["2014-05-05",53.2323,53.6895,53.0431,53.4057,325300.0],["2014-05-06",53.3269,53.4688,52.5386,52.5465,573100.0],["2014-05-07",52.6726,52.9249,52.1051,52.2785,703200.0],["2014-05-08",52.31,52.8855,51.9868,52.7357,473900.0],["2014-05-09",52.7278,53.453,52.4519,53.319,711700.0],["2014-05-12",53.4609,53.9654,53.3978,53.7841,394000.0],["2014-05-13",53.7999,54.0994,53.6107,53.9575,321700.0],["2014-05-14",53.8393,54.0679,53.1535,53.3269,406900.0],["2014-05-15",53.0746,53.2402,51.9789,52.8066,444000.0],["2014-05-16",51.703,52.5544,51.5769,52.444,525000.0],["2014-05-19",52.31,52.7515,52.1366,52.4283,375500.0],["2014-05-20",52.381,52.7199,52.1602,52.2706,564100.0],["2014-05-21",52.3967,52.783,52.2075,52.4677,291500.0],["2014-05-22",52.436,52.9663,52.3806,52.6655,406400.0],["2014-05-23",52.6655,52.8951,52.5547,52.6893,324700.0],["2014-05-27",52.8713,53.5678,52.6893,53.5599,489800.0],["2014-05-28",53.6232,53.8211,53.1563,53.3383,391500.0],["2014-05-29",53.3542,53.6787,53.2038,53.6233,285600.0],["2014-05-30",53.5757,53.9398,53.5757,53.6707,397100.0],["2014-06-02",53.7974,54.114,53.4333,54.0744,374800.0],["2014-06-03",53.8211,54.1852,53.6628,54.1456,490100.0],["2014-06-04",54.1852,55.0796,54.0032,54.7788,410000.0],["2014-06-05",54.945,55.0638,54.4147,54.9213,764800.0],["2014-06-06",54.9925,55.1746,54.7551,54.8263,660100.0],["2014-06-09",54.6838,54.8896,54.3514,54.4781,1048700.0],["2014-06-10",54.3356,54.5889,54.1535,54.2723,755000.0],["2014-06-11",54.1773,54.3118,53.9319,53.9557,448000.0],["2014-06-12",53.9794,54.0269,53.4333,53.5283,652100.0],["2014-06-13",53.6074,53.8449,53.1721,53.4491,909400.0],["2014-06-16",53.2908,53.3858,52.9346,52.9663,605200.0],["2014-06-17",52.9584,53.6707,52.8713,53.3858,680700.0],["2014-06-18",53.3858,53.6945,52.9267,53.5916,520400.0],["2014-06-19",53.647,53.8053,53.1246,53.8053,517800.0],["2014-06-20",53.8369,54.0427,53.5758,53.9161,541100.0],["2014-06-23",53.9319,54.1061,53.552,53.7499,383800.0],["2014-06-24",53.5678,54.2248,53.2908,53.3066,340300.0],["2014-06-25",52.903,53.0929,52.159,52.4677,874300.0],["2014-06-26",52.4993,52.4993,51.9928,52.3727,462200.0],["2014-06-27",52.0244,52.349,51.5812,51.9136,807000.0],["2014-06-30",51.9611,52.341,51.6524,51.882,575300.0],["2014-07-01",52.2223,52.903,52.0719,52.4598,550100.0],["2014-07-02",52.3964,52.5626,51.6683,51.8028,644800.0],["2014-07-03",52.1827,52.5231,51.6604,52.3252,995200.0],["2014-07-07",52.3094,52.7368,52.159,52.436,840500.0],["2014-07-08",52.2856,52.3885,51.8582,52.2381,826400.0],["2014-07-09",52.4123,52.4993,51.51,51.8186,926300.0],["2014-07-10",50.9876,52.2144,50.9876,52.0482,682800.0],["2014-07-11",51.8741,52.3885,51.5733,52.2698,567200.0],["2014-07-14",52.5468,52.8318,52.3252,52.3727,368400.0],["2014-07-15",52.4677,52.7605,52.2619,52.5072,341500.0],["2014-07-16",52.5706,52.7447,52.1194,52.3173,398900.0],["2014-07-17",51.9216,52.1036,51.2013,51.32,505900.0],["2014-07-18",51.51,52.0403,51.3992,51.9928,347100.0],["2014-07-21",51.7079,52.0482,51.605,51.9216,334100.0],["2014-07-22",51.9928,52.1907,51.8266,52.0561,483200.0],["2014-07-23",52.0007,52.2381,51.8424,52.1036,382600.0],["2014-07-24",52.7447,53.0217,51.3596,52.0719,689800.0],["2014-07-25",51.8741,52.3727,51.7949,52.1669,524600.0],["2014-07-28",52.0878,52.6418,51.9928,52.5468,510400.0],["2014-07-29",52.5389,52.5943,51.597,51.6049,566600.0],["2014-07-30",51.6366,51.8503,50.9164,51.1855,376400.0],["2014-07-31",51.0351,51.1142,50.0774,50.1486,593400.0],["2014-08-01",49.9349,50.4177,49.8795,50.2436,496900.0],["2014-08-04",50.4098,50.6314,50.022,50.4415,519700.0],["2014-08-05",50.4731,50.6789,50.0536,50.2119,663100.0],["2014-08-06",50.022,50.7106,49.9745,50.481,337900.0],["2014-08-07",50.6631,50.948,50.0457,50.2515,461500.0],["2014-08-08",50.204,50.8372,49.9982,50.8055,404300.0],["2014-08-11",50.8372,51.2567,50.481,50.5285,381200.0],["2014-08-12",50.4573,50.9005,50.4177,50.6789,317800.0],["2014-08-13",50.8293,51.3042,50.6789,51.233,286300.0],["2014-08-14",51.233,51.6208,51.2171,51.6049,356700.0],["2014-08-15",51.6604,51.8424,51.043,51.3754,340100.0],["2014-08-18",51.6683,52.3964,51.4941,52.3806,561000.0],["2014-08-19",52.3964,52.5389,52.0719,52.1036,392000.0],["2014-08-20",51.969,52.159,51.8187,51.9769,324400.0],["2014-08-21",52.0167,52.3425,51.7942,52.279,299100.0],["2014-08-22",52.2074,52.2154,51.6193,51.6511,613400.0],["2014-08-25",52.0246,52.6446,51.8657,52.4459,315700.0],["2014-08-26",52.4856,52.883,52.4617,52.7955,225500.0],["2014-08-27",52.7399,52.9783,52.6445,52.875,270700.0],["2014-08-28",52.6207,53.034,52.422,52.9147,236800.0],["2014-08-29",53.0419,53.2327,52.8432,53.0499,351200.0],["2014-09-02",53.0737,53.4711,52.9148,53.1214,322800.0],["2014-09-03",53.4075,53.4314,52.732,52.7797,443000.0],["2014-09-04",52.8115,53.1373,52.6128,52.7876,607000.0],["2014-09-05",52.7955,53.3042,52.4935,52.9783,525300.0],["2014-09-08",53.0817,53.2485,52.6445,52.9783,321000.0],["2014-09-09",52.8512,52.8512,52.0644,52.1836,528300.0],["2014-09-10",52.1756,52.4538,51.7226,51.9928,418200.0],["2014-09-11",51.7624,51.9611,51.4365,51.4762,372000.0],["2014-09-12",51.4445,51.8657,51.1584,51.4047,741600.0],["2014-09-15",51.4763,52.1121,51.1186,51.8021,622900.0],["2014-09-16",51.8498,52.1836,51.81,51.9928,276600.0],["2014-09-17",51.9928,52.2154,51.6908,51.8975,473500.0],["2014-09-18",52.0723,52.2949,51.8895,52.271,374600.0],["2014-09-19",52.4617,52.8432,52.3107,52.7081,725500.0],["2014-09-22",52.5571,52.6207,52.1041,52.2313,311700.0],["2014-09-23",52.0088,52.2154,51.5478,51.5478,317900.0],["2014-09-24",51.5398,52.1836,51.4762,52.0326,293300.0],["2014-09-25",51.8895,52.0962,51.3888,51.516,541400.0],["2014-09-26",51.508,52.0723,51.3729,51.8975,339000.0],["2014-09-29",51.7703,51.8577,51.1266,51.365,422900.0],["2014-09-30",51.3173,51.5557,50.8961,51.1027,427600.0],["2014-10-01",50.9517,51.055,50.0854,50.0934,554700.0],["2014-10-02",50.0695,50.4987,49.5053,50.4272,660400.0],["2014-10-03",50.8087,51.2219,50.602,51.1186,681500.0],["2014-10-06",51.2935,51.3571,50.4669,50.6577,453800.0],["2014-10-07",50.3318,50.4828,49.7993,49.8232,456800.0],["2014-10-08",49.9106,50.6894,49.6801,50.6259,723200.0],["2014-10-09",50.5305,50.6577,49.2827,49.3145,861600.0],["2014-10-10",49.2589,49.8152,48.7979,48.8059,626600.0],["2014-10-13",48.631,49.1397,48.2972,48.329,507000.0],["2014-10-14",48.5277,49.4496,48.3449,49.0284,517300.0],["2014-10-15",48.4721,48.9171,47.9555,48.5516,1043400.0],["2014-10-16",47.8442,49.2033,47.8124,49.0046,606300.0],["2014-10-17",49.3145,49.9026,49.1953,49.5291,571800.0],["2014-10-20",49.5371,49.9662,49.3225,49.8867,413400.0],["2014-10-21",50.1172,51.2378,50.0139,51.1584,349600.0],["2014-10-22",51.214,51.6511,50.9199,50.9517,327900.0],["2014-10-23",51.5478,51.6749,51.1822,51.2934,382400.0],["2014-10-24",51.2378,52.1359,51.2378,52.1279,370600.0],["2014-10-27",51.969,52.9307,51.7385,52.8512,448700.0],["2014-10-28",52.9307,53.3201,52.6366,53.0419,662500.0],["2014-10-29",53.1929,53.5983,52.8909,53.4314,503500.0],["2014-10-30",53.3678,53.9002,52.573,53.8049,539800.0],["2014-10-31",54.2976,54.385,53.9161,54.2182,626500.0],["2014-11-03",54.3851,55.0447,54.3533,54.544,618600.0],["2014-11-04",54.5281,54.8222,54.2658,54.5758,387800.0],["2014-11-05",54.7109,54.9414,54.4009,54.5122,441600.0],["2014-11-06",54.4089,54.4248,53.6539,54.3771,480900.0],["2014-11-07",54.2658,54.4884,53.8923,54.0195,430700.0],["2014-11-10",54.1307,54.2182,53.7413,54.0433,391000.0],["2014-11-11",54.083,54.1864,53.789,53.8923,258700.0],["2014-11-12",53.6459,54.393,53.6459,54.1546,543100.0],["2014-11-13",54.1705,54.2341,53.6777,53.9162,529000.0],["2014-11-14",53.781,54.0592,53.487,53.7175,679300.0],["2014-11-17",53.7175,54.1864,53.5347,53.9956,624000.0],["2014-11-18",54.0433,54.2658,53.9082,54.0354,515200.0],["2014-11-19",53.9877,54.0433,53.7413,53.8049,434700.0],["2014-11-20",53.5824,54.242,53.5824,54.0195,737600.0],["2014-11-21",54.5599,54.6235,54.1069,54.5917,2001800.0],["2014-11-24",54.5758,54.6712,54.1784,54.3215,686800.0],["2014-11-25",54.1784,54.3453,53.7969,53.9956,569900.0],["2014-11-26",54.0196,54.1472,53.7642,53.9318,451600.0],["2014-11-28",53.8839,54.259,53.5887,53.9318,179600.0],["2014-12-01",53.5887,53.9877,53.4211,53.7403,585600.0],["2014-12-02",53.8041,54.243,53.6924,54.1313,513700.0],["2014-12-03",54.2111,55.6792,54.0355,54.7696,1266500.0],["2014-12-04",54.618,55.2564,54.618,55.0569,706200.0],["2014-12-05",55.1287,55.5516,54.7856,54.8893,629000.0],["2014-12-08",54.8813,55.4319,54.7297,55.1127,624100.0],["2014-12-09",54.5302,54.8015,54.2111,54.5781,415400.0],["2014-12-10",54.5143,54.6739,53.7642,53.7802,479900.0],["2014-12-11",53.8999,54.6579,53.8839,54.251,412500.0],["2014-12-12",53.7323,54.1632,52.7987,52.8147,392600.0],["2014-12-15",52.9503,53.1658,51.9529,52.1843,737400.0],["2014-12-16",52.0327,53.0621,51.7694,51.921,547500.0],["2014-12-17",52.1524,52.9982,52.1285,52.8147,615300.0],["2014-12-18",53.6126,54.0276,53.086,54.0276,486900.0],["2014-12-19",54.2829,54.8973,54.0595,54.7776,681200.0],["2014-12-22",54.9771,55.0569,54.634,54.8255,364300.0],["2014-12-23",55.1367,55.5835,54.8335,55.2404,337200.0],["2014-12-24",55.4,55.5596,54.9212,55.1925,214400.0],["2014-12-26",55.2883,55.4798,55.0808,55.1047,240700.0],["2014-12-29",55.0569,55.759,54.8574,55.2085,272000.0],["2014-12-30",55.1127,55.7032,54.7616,55.4718,226700.0],["2014-12-31",55.6074,55.8069,54.5701,54.6021,299000.0],["2015-01-02",54.6739,54.9132,53.844,54.0754,452300.0],["2015-01-05",53.9797,54.0675,52.6551,52.8626,656400.0],["2015-01-06",52.8466,53.3333,51.9928,52.1285,686000.0],["2015-01-07",52.4237,52.7828,52.0247,52.3359,576600.0],["2015-01-08",52.8227,53.3413,52.7349,53.1179,759400.0],["2015-01-09",53.3094,53.3493,52.6072,52.9344,602200.0],["2015-01-12",53.0461,53.2137,52.3758,52.679,488600.0],["2015-01-13",53.0062,53.8839,52.2721,52.679,556100.0],["2015-01-14",51.929,52.296,51.546,52.2801,505300.0],["2015-01-15",52.1844,52.3519,51.2747,51.5939,726600.0],["2015-01-16",51.5859,52.0966,51.4662,52.0088,609300.0],["2015-01-20",52.0168,52.2641,51.1949,51.4263,412500.0],["2015-01-21",51.2268,51.8891,50.8917,51.8333,695600.0],["2015-01-22",52.1923,52.7349,51.6657,52.6312,439400.0],["2015-01-23",52.5035,52.7588,52.0726,52.0886,417100.0],["2015-01-26",51.9609,52.3439,51.7295,52.1604,411600.0],["2015-01-27",51.6098,52.1684,51.6019,51.9609,454700.0],["2015-01-28",52.328,52.4077,50.8997,50.9316,544000.0],["2015-01-29",51.1311,51.546,50.7241,51.4183,373900.0],["2015-01-30",50.8678,51.4981,50.5645,50.6763,698000.0],["2015-02-02",50.7241,51.5859,50.4927,51.53,368000.0],["2015-02-03",51.6577,52.4397,51.546,52.3918,399300.0],["2015-02-04",52.2881,52.7668,52.1764,52.312,372800.0],["2015-02-05",52.32,52.9184,52.2641,52.8865,263800.0],["2015-02-06",53.1019,53.6126,52.7828,52.9424,356200.0],["2015-02-09",52.6232,52.9823,52.4078,52.5354,346300.0],["2015-02-10",52.9264,52.9823,52.4397,52.703,347700.0],["2015-02-11",52.6152,53.086,52.6152,52.9025,286400.0],["2015-02-12",53.0541,53.4371,52.5753,52.9982,748900.0],["2015-02-13",49.8624,50.397,48.7932,49.0245,2456400.0],["2015-02-17",49.0645,49.3756,48.4261,48.5697,1349400.0],["2015-02-18",48.2426,48.7533,47.9713,48.3304,1230400.0],["2015-02-19",48.3063,48.9235,48.114,48.7552,1309700.0],["2015-02-20",48.5628,48.7311,47.9456,48.6269,1241200.0],["2015-02-23",48.5949,48.683,48.0979,48.2662,463200.0],["2015-02-24",47.9937,48.7632,47.9537,48.691,790500.0],["2015-02-25",48.6269,49.3082,48.6269,49.1078,718300.0],["2015-02-26",48.9395,49.3563,48.8032,48.9395,677600.0],["2015-02-27",48.9635,49.4284,48.8193,49.1078,580400.0],["2015-03-02",49.1078,49.4765,48.5948,49.4444,490600.0],["2015-03-03",49.204,49.6929,48.7391,49.188,658300.0],["2015-03-04",48.8674,49.0036,48.4345,48.5307,643800.0],["2015-03-05",48.5468,49.4925,48.2823,49.4044,718700.0],["2015-03-06",49.3483,50.0055,49.1238,49.3643,623600.0],["2015-03-09",49.3643,50.1177,49.1399,49.8532,690700.0],["2015-03-10",49.5967,49.6288,48.7552,48.7872,417000.0],["2015-03-11",48.7952,48.9475,48.0819,48.3304,765000.0],["2015-03-12",48.7551,49.6689,48.6269,49.5887,430200.0],["2015-03-13",49.4925,49.6528,48.8032,49.0677,395000.0],["2015-03-16",49.1719,49.5887,49.1238,49.5086,390500.0],["2015-03-17",49.2441,49.725,49.0437,49.5727,336400.0],["2015-03-18",49.4925,50.1097,49.1559,49.7089,629600.0],["2015-03-19",49.7169,49.8452,48.8914,49.1399,610300.0],["2015-03-20",49.1399,50.0295,49.1399,49.8452,1098200.0],["2015-03-23",49.8452,50.4463,49.8051,49.8532,651200.0],["2015-03-24",49.749,50.0936,49.6368,49.7811,358400.0],["2015-03-25",49.725,50.0135,48.8433,48.8754,437900.0],["2015-03-26",48.5067,49.2441,48.2742,49.1399,890900.0],["2015-03-27",49.1158,49.1639,48.5628,48.8353,277300.0],["2015-03-30",49.0517,49.7089,49.0517,49.3803,302500.0],["2015-03-31",49.2681,49.5005,48.9154,49.22,347400.0],["2015-04-01",48.9475,49.5326,48.675,49.0196,626600.0],["2015-04-02",48.9555,49.4925,48.8433,49.22,461000.0],["2015-04-06",48.8112,49.3723,48.7471,49.1559,389100.0],["2015-04-07",49.196,49.4124,48.9796,49.0116,304500.0],["2015-04-08",49.1078,49.5486,48.9235,49.4525,370600.0],["2015-04-09",49.4605,49.7971,49.2761,49.5326,304300.0],["2015-04-10",49.773,49.8452,49.228,49.5246,232900.0],["2015-04-13",49.4204,49.9975,49.3803,49.8532,373000.0],["2015-04-14",49.5166,49.7891,48.9956,49.3563,447200.0],["2015-04-15",49.3803,49.5727,48.9475,49.2922,296400.0],["2015-04-16",49.212,49.6929,48.9876,49.4925,260800.0],["2015-04-17",49.1559,49.228,48.5868,48.8273,447700.0],["2015-04-20",48.8914,49.4044,48.6189,49.0918,361000.0],["2015-04-21",49.1639,49.3002,48.3304,48.3785,516700.0],["2015-04-22",48.3624,48.7792,48.0899,48.5788,413400.0],["2015-04-23",48.5548,48.7952,48.3143,48.4907,289400.0],["2015-04-24",48.4025,48.6429,48.0739,48.162,577500.0],["2015-04-27",48.3143,48.5067,47.8735,47.9777,478800.0],["2015-04-28",47.8895,48.7471,47.8895,48.6429,466800.0],["2015-04-29",48.4826,50.2058,48.3063,49.8291,1664400.0],["2015-04-30",49.5005,50.5024,48.8353,49.2601,1137800.0],["2015-05-01",49.5727,49.6849,49.0517,49.6288,591600.0],["2015-05-04",49.741,50.1177,49.6528,50.0696,611000.0],["2015-05-05",49.9414,50.4463,49.8692,50.4142,784900.0],["2015-05-06",49.6929,51.7447,49.6769,51.7287,1524800.0],["2015-05-07",51.6726,52.4501,51.368,51.8249,1122900.0],["2015-05-08",52.0974,52.2497,51.6646,51.8249,880600.0],["2015-05-11",51.6967,52.3218,51.6245,52.0092,923900.0],["2015-05-12",51.897,52.0894,51.5444,51.5524,721100.0],["2015-05-13",51.4402,51.7047,51.2719,51.344,735600.0],["2015-05-14",51.5203,52.1375,51.2638,52.0333,759900.0],["2015-05-15",52.3939,52.6905,52.2176,52.2978,1102400.0],["2015-05-18",52.2016,53.2275,52.1776,53.0111,723700.0],["2015-05-19",53.0111,53.2836,52.955,53.2195,675700.0],["2015-05-20",53.1714,53.5882,52.8989,53.2996,656700.0],["2015-05-21",53.2433,53.5895,53.2433,53.509,561000.0],["2015-05-22",53.3962,53.7988,53.2996,53.3801,400800.0],["2015-05-26",53.2191,53.3641,52.8327,52.881,517500.0],["2015-05-27",52.9373,53.2674,52.9132,53.042,423100.0],["2015-05-28",52.889,53.0501,52.6958,53.0259,670000.0],["2015-05-29",53.042,53.2916,52.8488,53.0179,1081700.0],["2015-06-01",53.1547,53.3882,52.7924,52.8327,501300.0],["2015-06-02",52.8327,53.2191,52.6394,52.9293,363500.0],["2015-06-03",53.0823,53.4848,52.7763,53.4607,622400.0],["2015-06-04",53.4204,53.5251,52.7441,52.7844,397200.0],["2015-06-05",53.0823,53.2675,52.7763,53.0742,402000.0],["2015-06-08",53.0098,53.2513,52.736,52.7763,355700.0],["2015-06-09",52.6314,53.356,52.5106,52.9937,911900.0],["2015-06-10",53.2111,54.4751,53.1145,54.3866,683100.0],["2015-06-11",54.4349,54.5959,53.8794,53.976,914000.0],["2015-06-12",53.8391,54.0162,53.5412,53.7988,595000.0],["2015-06-15",53.3238,53.7666,53.0903,53.6217,624100.0],["2015-06-16",53.5331,54.8052,53.4285,54.5154,610500.0],["2015-06-17",54.6603,54.7891,54.2256,54.4027,546000.0],["2015-06-18",54.5798,55.4816,54.4751,55.24,656600.0],["2015-06-19",55.1273,55.868,54.9663,55.1998,1260500.0],["2015-06-22",55.4171,55.6667,54.9019,55.1434,768800.0],["2015-06-23",55.3447,55.7473,54.9421,55.4494,522700.0],["2015-06-24",55.3608,55.4333,55.0307,55.0709,580600.0],["2015-06-25",55.0709,55.2481,54.3785,54.773,836600.0],["2015-06-26",54.9904,55.2158,54.62,55.0468,860500.0],["2015-06-29",54.5396,54.8052,53.5573,53.6298,531100.0],["2015-06-30",54.3302,54.3302,53.6217,53.9437,669800.0],["2015-07-01",54.6523,55.3125,54.6523,55.1917,768600.0],["2015-07-02",55.4494,55.7714,55.0065,55.24,550000.0],["2015-07-06",54.7006,55.2883,54.604,55.0629,591500.0],["2015-07-07",55.1756,56.0693,54.6362,55.9888,838500.0],["2015-07-08",55.5218,55.7956,54.8294,54.8616,933800.0],["2015-07-09",55.4494,55.7473,55.3125,55.554,438200.0],["2015-07-10",56.2142,56.6731,55.8197,56.5202,533400.0],["2015-07-13",56.8261,57.7923,56.649,57.3816,825200.0],["2015-07-14",57.3253,57.9613,57.0596,57.9211,575400.0],["2015-07-15",58.066,59.0,57.6796,58.8631,691100.0],["2015-07-16",58.9919,59.3301,58.8712,59.2093,442500.0],["2015-07-17",59.0322,59.0644,58.2592,58.5491,565000.0],["2015-07-20",58.5974,58.7584,58.2029,58.2834,583500.0],["2015-07-21",58.4283,59.0161,58.3237,58.533,531600.0],["2015-07-22",58.6699,59.1449,58.5491,58.8953,461900.0],["2015-07-23",59.0644,59.1207,58.3639,58.533,408000.0],["2015-07-24",58.686,59.4991,58.5732,58.8228,435600.0],["2015-07-27",58.5008,58.5491,58.1063,58.4766,479600.0],["2015-07-28",58.8389,58.8389,57.9211,58.686,756900.0],["2015-07-29",60.3848,61.3912,59.6441,59.6602,1142900.0],["2015-07-30",59.8454,60.6102,59.3542,60.5056,1074400.0],["2015-07-31",60.6907,60.6907,59.8454,60.0627,802400.0],["2015-08-03",61.0369,61.4959,60.4089,61.4556,750800.0],["2015-08-04",61.5039,61.6891,60.9403,61.2382,473800.0],["2015-08-05",61.3912,62.0192,61.0611,61.7293,740800.0],["2015-08-06",61.9629,61.987,61.3349,61.7455,496100.0],["2015-08-07",61.6086,62.0836,61.5442,62.0434,508100.0],["2015-08-10",62.4057,63.0498,62.2607,62.8082,349000.0],["2015-08-11",62.5587,64.2011,62.293,63.71,915000.0],["2015-08-12",63.235,63.6053,62.6311,63.4845,696900.0],["2015-08-13",63.4765,64.4024,63.4765,64.0562,492800.0],["2015-08-14",64.2897,64.3943,63.9757,64.0884,628700.0],["2015-08-17",63.9837,64.024,63.2108,63.9918,508700.0],["2015-08-18",64.0401,64.4748,63.7341,63.9113,433400.0],["2015-08-19",63.6939,64.032,63.2752,63.557,476500.0],["2015-08-20",63.2994,63.8146,62.0675,62.0836,434600.0],["2015-08-21",61.4395,61.7213,60.0628,60.264,1851600.0],["2015-08-24",57.9694,61.8582,56.649,57.6393,981200.0],["2015-08-25",59.3301,59.6199,57.9211,57.9935,1233400.0],["2015-08-26",59.4589,60.0306,58.2995,59.8534,768200.0],["2015-08-27",60.6214,61.0013,59.6271,60.7103,590200.0],["2015-08-28",60.2334,60.678,60.104,60.4597,473100.0],["2015-08-31",60.1606,60.5325,59.8292,60.104,463300.0],["2015-09-01",59.0612,59.7241,58.0345,58.3579,770400.0],["2015-09-02",58.7863,59.0935,58.3983,59.0854,374900.0],["2015-09-03",59.1501,59.5624,58.8914,59.1178,468600.0],["2015-09-04",58.5358,58.8429,58.1639,58.56,466300.0],["2015-09-08",59.4735,59.7968,58.9076,59.6432,468500.0],["2015-09-09",60.0393,60.4678,59.0774,59.2714,703900.0],["2015-09-10",60.6861,61.648,59.9423,61.0013,743700.0],["2015-09-11",61.3166,62.2463,61.3166,62.1008,1008800.0],["2015-09-14",62.1331,62.1897,61.6481,61.9552,528900.0],["2015-09-15",62.1897,63.2083,61.4702,62.893,676000.0],["2015-09-16",62.6505,62.9657,61.8178,62.1816,881100.0],["2015-09-17",62.222,62.9253,61.8259,61.9633,535100.0],["2015-09-18",61.2681,61.3166,60.7346,61.0337,900500.0],["2015-09-21",61.3894,62.0442,61.1792,61.6966,437900.0],["2015-09-22",61.0175,61.3974,60.7669,61.1145,523400.0],["2015-09-23",61.0337,61.9229,61.0337,61.7612,510000.0],["2015-09-24",61.2843,62.3594,61.2358,62.2301,494000.0],["2015-09-25",62.893,63.3295,62.6019,63.1274,578100.0],["2015-09-28",62.7232,63.0062,61.7531,61.9391,686700.0],["2015-09-29",62.1331,62.707,61.6884,62.61,521100.0],["2015-09-30",63.3214,64.0086,62.7798,63.8711,793500.0],["2015-10-01",63.8954,64.2915,62.9172,63.4508,581300.0],["2015-10-02",62.4241,63.2567,62.0927,63.2567,556400.0],["2015-10-05",63.5316,64.6068,63.4184,64.4127,662800.0],["2015-10-06",64.3642,65.2535,64.2349,64.7927,666400.0],["2015-10-07",65.011,65.6253,64.437,64.7038,834400.0],["2015-10-08",64.4693,66.1508,64.2591,66.0619,430900.0],["2015-10-09",66.0134,66.3448,65.011,65.1241,539700.0],["2015-10-12",65.1241,65.4394,64.8735,65.011,483200.0],["2015-10-13",64.8574,65.1403,64.631,65.0595,475500.0],["2015-10-14",65.0675,65.3343,64.3157,64.4047,335700.0],["2015-10-15",64.7927,64.8735,64.3238,64.6714,548000.0],["2015-10-16",64.6957,65.2696,64.3804,64.728,732000.0],["2015-10-19",64.7199,65.5526,64.3723,65.5202,679900.0],["2015-10-20",65.7062,66.5954,65.3828,66.4499,602000.0],["2015-10-21",65.7062,65.8517,63.6367,64.5987,1246400.0],["2015-10-22",64.817,65.8517,64.6957,65.3101,451000.0],["2015-10-23",65.6092,66.2963,65.2939,66.167,614400.0],["2015-10-26",66.2963,66.7167,65.9729,66.3206,467100.0],["2015-10-27",65.8517,66.0699,65.3747,65.5445,507800.0],["2015-10-28",64.6633,66.3771,63.3214,65.8032,875400.0],["2015-10-29",65.7951,66.7571,65.3343,66.6439,369700.0],["2015-10-30",66.7571,66.7571,65.9002,65.9083,528800.0],["2015-11-02",65.8517,67.1693,65.7547,67.04,527600.0],["2015-11-03",66.8137,67.8403,66.3691,67.5089,596900.0],["2015-11-04",67.4119,67.905,66.8945,67.0077,417800.0],["2015-11-05",66.9026,67.9454,66.9026,67.7676,441600.0],["2015-11-06",68.4385,68.8185,67.8969,68.6326,445800.0],["2015-11-09",68.6245,68.6649,67.6221,67.9616,343400.0],["2015-11-10",67.8807,68.7215,67.8403,68.6083,282300.0],["2015-11-11",68.8508,68.9155,68.1071,68.2203,273100.0],["2015-11-12",67.4119,68.1394,66.8218,66.9026,417600.0],["2015-11-13",66.9026,67.4119,66.3367,66.4095,447800.0],["2015-11-16",66.3529,67.5412,65.9325,67.4766,407800.0],["2015-11-17",67.6706,68.3981,67.3957,67.8889,465100.0],["2015-11-18",68.0182,69.2793,68.0182,69.1419,535700.0],["2015-11-19",69.2873,69.5703,68.9397,69.255,457100.0],["2015-11-20",69.4652,70.023,69.1984,69.7562,1107100.0],["2015-11-23",69.6834,70.3221,69.3843,69.4328,445400.0],["2015-11-24",69.1418,69.3601,68.4709,69.2065,651300.0],["2015-11-25",69.4667,69.7351,68.7593,68.9626,273200.0],["2015-11-27",69.1496,69.4261,68.6373,69.239,176900.0],["2015-11-30",69.3854,70.1985,68.8487,69.5399,588900.0],["2015-12-01",69.857,70.0196,69.1577,69.3285,494300.0],["2015-12-02",69.4667,69.8245,68.6454,68.8081,453500.0],["2015-12-03",68.9138,69.0114,67.2875,67.4827,841400.0],["2015-12-04",67.938,70.6783,67.7672,70.3856,1128800.0],["2015-12-07",70.3774,70.906,69.6781,70.5889,945600.0],["2015-12-08",70.1091,70.7677,69.67,69.8001,571400.0],["2015-12-09",69.4423,70.1416,68.0762,68.3771,723500.0],["2015-12-10",68.4747,69.1089,68.247,68.3934,347300.0],["2015-12-11",67.629,68.1819,66.5313,66.9134,448600.0],["2015-12-14",66.8565,67.4582,65.7507,66.2141,636600.0],["2015-12-15",67.0435,67.2224,65.9133,66.5557,514800.0],["2015-12-16",67.0354,67.3363,66.263,67.1249,439400.0],["2015-12-17",67.0842,67.0842,65.7263,65.775,511800.0],["2015-12-18",65.5393,65.7913,64.0919,64.3114,1453100.0],["2015-12-21",64.596,65.2709,63.9292,65.0188,502300.0],["2015-12-22",65.4254,65.6856,64.6366,65.4416,287500.0],["2015-12-23",65.8238,65.9214,65.0676,65.832,253400.0],["2015-12-24",65.7182,66.0922,65.4986,65.7669,104900.0],["2015-12-28",65.466,65.9133,64.8806,65.8157,356900.0],["2015-12-29",66.1898,66.824,65.9539,66.6695,336400.0],["2015-12-30",66.6289,66.7671,66.1654,66.1654,243300.0],["2015-12-31",65.9377,66.3036,65.3929,65.4905,206800.0],["2016-01-04",64.1894,64.5634,63.173,63.8479,734100.0],["2016-01-05",63.8479,65.4091,63.8479,64.9131,505000.0],["2016-01-06",64.1244,64.5472,63.2137,64.0593,740300.0],["2016-01-07",62.8234,63.9536,62.49,62.6201,590800.0],["2016-01-08",63.1974,63.669,61.7663,61.8557,978100.0],["2016-01-11",62.7827,63.1323,62.2135,62.9372,791700.0],["2016-01-12",63.2299,63.4088,62.5875,63.2543,511500.0],["2016-01-13",63.8804,64.3683,63.1974,63.791,883700.0],["2016-01-14",63.8886,64.9945,63.173,64.5066,860100.0],["2016-01-15",63.1974,64.0024,63.0022,63.6446,570800.0],["2016-01-19",64.3358,64.7342,63.4901,63.8479,975800.0],["2016-01-20",63.2218,63.5308,61.5467,62.3192,619100.0],["2016-01-21",62.4168,63.4413,62.3355,62.7746,543400.0],["2016-01-22",63.4901,64.7912,63.3925,64.6204,586900.0],["2016-01-25",64.5797,65.214,63.4251,63.5145,698200.0],["2016-01-26",63.7015,64.8887,63.6202,64.409,521300.0],["2016-01-27",64.3439,65.3766,63.8642,64.1976,612900.0],["2016-01-28",64.5554,65.0107,64.2057,64.6041,518600.0],["2016-01-29",64.8887,66.1166,64.8481,66.1166,604500.0],["2016-02-01",65.7425,66.2629,65.5474,65.8482,613000.0],["2016-02-02",64.905,65.1327,64.2382,64.5066,647400.0],["2016-02-03",65.027,65.027,63.604,64.6041,526400.0],["2016-02-04",64.3358,64.7667,63.4738,63.9455,568600.0],["2016-02-05",64.1,64.661,63.5796,63.8154,513700.0],["2016-02-08",62.8884,62.8884,61.4004,61.9858,954100.0],["2016-02-09",61.0182,62.5794,60.9125,62.1972,1033800.0],["2016-02-10",59.1967,59.1967,52.3338,53.8544,3033100.0],["2016-02-11",52.6916,55.2937,52.5371,54.4073,1970100.0],["2016-02-12",54.879,55.3668,54.0008,54.5374,966700.0],["2016-02-16",54.7651,55.0416,54.0333,54.6838,805900.0],["2016-02-17",55.3262,56.6191,54.3016,56.3101,864000.0],["2016-02-18",56.2125,56.2775,55.3668,55.6433,950300.0],["2016-02-19",55.6433,57.1964,55.4075,57.1883,1802300.0],["2016-02-22",57.7249,57.8713,57.1395,57.3997,660900.0],["2016-02-23",57.1395,57.8063,56.9362,57.0582,781100.0],["2016-02-24",56.5459,57.7981,56.4808,57.416,744200.0],["2016-02-25",57.4569,59.3896,57.0884,59.3487,788600.0],["2016-02-26",59.4715,60.1185,59.2176,59.5698,652400.0],["2016-02-29",59.3814,59.6517,58.2267,58.2267,773300.0],["2016-03-01",58.7345,60.2741,58.6853,60.0611,895000.0],["2016-03-02",59.7581,60.5853,59.2094,60.0038,862500.0],["2016-03-03",60.0038,60.8637,59.7499,60.7245,773600.0],["2016-03-04",60.8637,61.265,60.2904,60.6917,748500.0],["2016-03-07",60.3887,60.6917,58.9392,60.1512,1042300.0],["2016-03-08",59.4961,61.8792,59.4961,61.6008,1002800.0],["2016-03-09",61.6826,62.8947,61.5844,62.7555,1011100.0],["2016-03-10",62.9274,63.386,62.174,62.8783,821300.0],["2016-03-11",63.558,63.8446,63.1076,63.5498,719600.0],["2016-03-14",63.2304,63.8446,62.9274,63.4106,549300.0],["2016-03-15",63.1567,64.4671,62.8455,64.4261,667300.0],["2016-03-16",64.3114,64.5162,63.6727,63.8201,677700.0],["2016-03-17",63.7054,64.5817,63.3205,64.2869,594600.0],["2016-03-18",64.4507,64.5244,63.6645,63.8938,983900.0],["2016-03-21",63.8938,64.5981,63.8692,64.1477,545100.0],["2016-03-22",63.5826,64.9011,63.5826,64.3769,460800.0],["2016-03-23",64.4507,64.5735,63.7955,63.8447,699200.0],["2016-03-24",63.6071,63.8037,62.5753,63.2059,649100.0],["2016-03-28",63.3615,63.8856,62.7473,63.5908,574600.0],["2016-03-29",63.599,63.7382,62.5098,63.1486,1028100.0],["2016-03-30",63.386,64.4425,63.386,64.1722,520100.0],["2016-03-31",64.0903,64.2869,63.1076,63.1813,500600.0],["2016-04-01",62.7718,64.0821,62.6981,63.9675,763500.0],["2016-04-04",63.9429,64.1886,63.3369,63.6645,591500.0],["2016-04-05",63.4434,64.033,63.1486,63.3697,498600.0],["2016-04-06",63.3861,63.8774,62.8619,63.8447,473100.0],["2016-04-07",63.2959,63.7136,62.7473,63.1322,812800.0],["2016-04-08",63.4188,64.2377,63.4188,63.8037,507100.0],["2016-04-11",63.9347,64.77,63.6399,64.3851,497400.0],["2016-04-12",64.6554,65.3515,63.8692,65.2696,724800.0],["2016-04-13",65.5317,66.6454,65.5317,66.5553,501400.0],["2016-04-14",66.3752,67.1368,65.9903,66.236,518400.0],["2016-04-15",66.1459,66.4816,65.9575,66.2032,422400.0],["2016-04-18",65.6791,66.67,65.4498,66.6209,370100.0],["2016-04-19",66.8584,67.1286,66.498,66.7601,447400.0],["2016-04-20",66.629,66.9402,66.3834,66.67,716300.0],["2016-04-21",66.3179,66.408,64.6472,64.68,635300.0],["2016-04-22",64.7373,65.2614,64.6472,65.2123,592900.0],["2016-04-25",64.7701,65.0731,64.2296,64.68,653100.0],["2016-04-26",64.68,65.3925,64.4752,64.9502,883000.0],["2016-04-27",66.0558,70.0686,66.0558,69.8802,1728800.0],["2016-04-28",69.5035,70.1751,69.1514,69.2742,598700.0],["2016-04-29",68.9712,69.569,68.6764,69.2578,1015500.0],["2016-05-02",69.61,71.0022,69.5854,70.6337,711300.0],["2016-05-03",70.1341,70.9121,69.9212,70.6173,723500.0],["2016-05-04",70.2652,70.8466,69.8393,70.4699,461000.0],["2016-05-05",70.4781,71.0104,70.4781,70.6337,506000.0],["2016-05-06",70.1832,71.0431,69.9703,70.7237,353900.0],["2016-05-09",70.6992,71.2315,70.3962,70.4862,379900.0],["2016-05-10",70.519,71.2642,70.519,71.2561,609400.0],["2016-05-11",71.1332,72.0832,70.7319,70.7483,339100.0],["2016-05-12",70.9039,71.641,70.7237,71.4854,383700.0],["2016-05-13",71.5345,71.8047,70.9776,71.2561,377900.0],["2016-05-16",71.1906,71.8703,70.7729,71.5509,328000.0],["2016-05-17",71.297,71.6082,70.4944,70.691,313900.0],["2016-05-18",70.6664,72.1733,70.6173,72.0341,418300.0],["2016-05-19",71.6164,72.0504,70.7319,71.3789,388100.0],["2016-05-20",71.8703,72.4354,71.2807,71.8212,474700.0],["2016-05-23",71.8621,72.0914,71.2151,71.3625,378500.0],["2016-05-24",71.7966,72.7302,71.7474,72.6155,374300.0],["2016-05-25",72.6401,73.0659,71.8375,71.8539,481000.0],["2016-05-26",71.9527,72.1257,71.3021,71.3268,498800.0],["2016-05-27",71.475,72.0268,71.4174,72.0268,479500.0],["2016-05-31",72.0845,72.6116,71.5986,71.9774,712600.0],["2016-06-01",71.4668,71.5409,70.602,71.2032,1270300.0],["2016-06-02",70.7584,71.4915,70.3549,70.5608,751700.0],["2016-06-03",70.0419,70.462,69.5395,70.0172,605300.0],["2016-06-06",70.2808,70.3466,69.3665,69.7536,555300.0],["2016-06-07",69.7783,70.2231,69.5477,69.9842,431300.0],["2016-06-08",70.0501,70.3631,69.696,70.0749,498500.0],["2016-06-09",69.6301,70.0913,68.9217,70.0419,545700.0],["2016-06-10",69.5889,70.1902,69.4159,69.8195,425600.0],["2016-06-13",69.3665,70.1325,69.243,69.3418,390200.0],["2016-06-14",69.1359,69.8525,68.9382,69.1524,430700.0],["2016-06-15",69.4489,69.5971,68.7652,68.8558,486200.0],["2016-06-16",68.617,70.2478,68.4935,70.2149,462400.0],["2016-06-17",70.0419,70.4867,69.663,70.429,1170400.0],["2016-06-20",70.8738,71.6233,70.5443,70.6267,459600.0],["2016-06-21",70.8737,71.162,70.4537,70.7173,446600.0],["2016-06-22",70.882,71.3432,70.6267,70.9561,450200.0],["2016-06-23",71.6562,71.8292,70.9396,71.3103,462000.0],["2016-06-24",68.1805,70.0336,68.1805,68.5346,684400.0],["2016-06-27",67.7687,67.9334,66.5744,66.7226,607000.0],["2016-06-28",67.4557,68.6252,66.945,68.5017,506300.0],["2016-06-29",69.2512,69.5065,68.5841,69.4653,449300.0],["2016-06-30",69.8278,71.1044,69.3171,71.0879,457700.0],["2016-07-01",71.2609,72.6775,71.2609,72.4387,723100.0],["2016-07-05",72.1669,72.2657,70.2231,70.4125,498800.0],["2016-07-06",70.1737,70.7255,69.836,70.3384,539400.0],["2016-07-07",70.3631,70.8491,69.1771,69.5312,416000.0],["2016-07-08",70.3961,71.2691,70.2725,71.1867,425000.0],["2016-07-11",71.5162,71.8374,71.2691,71.5492,238000.0],["2016-07-12",71.928,72.4387,71.6974,72.0927,322900.0],["2016-07-13",72.2575,72.4881,72.0104,72.4304,212500.0],["2016-07-14",73.2294,73.3035,72.3151,72.7352,257900.0],["2016-07-15",72.2575,73.3035,72.2575,72.4222,245100.0],["2016-07-18",72.3399,72.694,72.0928,72.1422,220000.0],["2016-07-19",71.6727,72.1587,71.5574,72.1422,279000.0],["2016-07-20",72.3975,72.6611,71.961,71.9774,281100.0],["2016-07-21",72.0268,72.1833,71.7303,71.9198,274100.0],["2016-07-22",72.0845,72.5046,71.7715,72.3975,224900.0],["2016-07-25",72.2657,72.6199,72.0104,72.1504,326700.0],["2016-07-26",72.1092,72.5622,70.8902,71.2526,483100.0],["2016-07-27",70.4043,70.7914,68.79,68.9794,603600.0],["2016-07-28",68.7817,69.1606,68.3699,68.6499,347800.0],["2016-07-29",68.3699,68.79,68.0652,68.3699,452800.0],["2016-08-01",68.4358,68.7241,68.2134,68.5676,498700.0],["2016-08-02",68.5264,68.7817,68.0652,68.6005,513100.0],["2016-08-03",68.8476,69.5312,68.5923,69.2759,505600.0],["2016-08-04",69.2677,69.5559,68.7817,68.93,379600.0],["2016-08-05",69.383,69.9183,69.0865,69.8524,354000.0],["2016-08-08",69.8936,70.2148,69.4983,69.8113,311800.0],["2016-08-09",69.9019,70.2643,69.663,69.8277,280500.0],["2016-08-10",69.663,70.1572,69.663,69.8277,215300.0],["2016-08-11",69.8524,70.5608,69.8524,70.2066,229800.0],["2016-08-12",69.9348,70.3302,69.8689,70.1654,183200.0],["2016-08-15",70.2231,71.0467,70.2148,70.6596,287200.0],["2016-08-16",70.3796,70.882,70.1407,70.1654,274000.0],["2016-08-17",70.1737,70.9314,70.1078,70.6678,247600.0],["2016-08-18",70.6926,71.2114,70.4867,70.9479,271600.0],["2016-08-19",70.742,71.5574,70.5773,71.5492,221100.0],["2016-08-22",71.6892,71.6892,70.9561,71.4174,308900.0],["2016-08-23",71.4338,71.5656,71.2115,71.4338,263800.0],["2016-08-24",71.5244,71.6562,71.1456,71.5244,312800.0],["2016-08-25",71.5576,72.709,71.3836,72.6013,473200.0],["2016-08-26",72.5599,73.6369,72.1623,72.6428,378900.0],["2016-08-29",72.6428,73.5292,72.6428,73.496,327300.0],["2016-08-30",73.496,74.3576,73.4546,74.1422,329900.0],["2016-08-31",74.1671,74.3576,73.67,74.1836,339700.0],["2016-09-01",74.4155,74.5481,73.6037,73.9434,349100.0],["2016-09-02",74.283,74.7966,74.1588,74.7552,259800.0],["2016-09-06",74.7387,74.7718,73.7446,74.457,303500.0],["2016-09-07",74.2582,74.7966,73.9599,74.6641,230900.0],["2016-09-08",74.7635,74.8298,74.1505,74.515,377500.0],["2016-09-09",74.283,74.7884,73.6617,73.9185,478200.0],["2016-09-12",73.5126,75.0451,73.1895,74.8049,346200.0],["2016-09-13",74.1008,74.1091,73.1813,73.289,506300.0],["2016-09-14",73.2558,73.3884,72.1955,72.3446,597000.0],["2016-09-15",72.0712,72.9907,72.0712,72.8002,323000.0],["2016-09-16",72.9161,73.0321,72.444,72.7836,847300.0],["2016-09-19",73.057,75.0949,73.057,74.2416,677700.0],["2016-09-20",74.5067,74.6475,73.844,73.9765,327300.0],["2016-09-21",74.1339,75.2688,74.1339,75.1363,361000.0],["2016-09-22",75.4676,75.8156,75.2108,75.6168,211000.0],["2016-09-23",75.3185,75.4345,74.6641,74.6724,258900.0],["2016-09-26",74.4487,74.9209,74.1919,74.5067,256300.0],["2016-09-27",74.4653,75.2688,74.2665,75.1446,354700.0],["2016-09-28",75.2522,76.0806,75.2191,76.0227,270800.0],["2016-09-29",75.915,76.4203,75.3765,75.7741,357800.0],["2016-09-30",76.0144,76.7351,75.799,76.4203,373200.0],["2016-10-03",76.1386,76.412,74.7635,75.0037,518300.0],["2016-10-04",74.8298,74.9623,74.1753,74.8878,394300.0],["2016-10-05",75.2191,75.7741,75.0534,75.3351,363900.0],["2016-10-06",75.3848,75.6333,73.7031,74.5067,602500.0],["2016-10-07",74.6475,74.9872,74.1339,74.4984,281400.0],["2016-10-10",74.6641,75.4097,74.6641,75.2191,264900.0],["2016-10-11",74.9457,75.4842,74.6972,74.9706,419700.0],["2016-10-12",75.1528,75.8653,74.9954,75.4925,325200.0],["2016-10-13",74.7469,75.1031,74.1753,74.631,318300.0],["2016-10-14",75.3351,76.1055,75.1363,75.3682,302000.0],["2016-10-17",75.4759,75.741,75.3931,75.6002,247700.0],["2016-10-18",76.2132,76.2795,75.5339,75.6333,290200.0],["2016-10-19",72.1955,72.1955,69.1966,69.296,966000.0],["2016-10-20",68.7659,69.4203,68.1197,69.0807,835400.0],["2016-10-21",68.6084,68.915,68.0451,68.6002,630800.0],["2016-10-24",68.7576,69.4534,68.4179,68.6664,472400.0],["2016-10-25",68.9978,69.5114,67.6309,68.1363,503600.0],["2016-10-26",68.3434,69.9836,67.1753,67.8712,713300.0],["2016-10-27",67.8629,68.0203,66.2061,66.4132,1056000.0],["2016-10-28",66.5706,67.7386,65.9327,66.2558,427600.0],["2016-10-31",66.4215,67.0511,66.3883,66.7031,455500.0],["2016-11-01",66.7611,66.8274,65.0297,65.7422,380000.0],["2016-11-02",65.825,66.1232,65.0297,65.212,623700.0],["2016-11-03",65.8167,67.2747,65.767,66.5872,571200.0],["2016-11-04",66.6368,66.8937,66.0155,66.0487,291500.0],["2016-11-07",67.0013,67.0013,66.0321,66.2558,467100.0],["2016-11-08",66.38,66.8688,66.1564,66.3469,613000.0],["2016-11-09",66.1398,68.5836,65.941,67.9457,685100.0],["2016-11-10",68.3434,69.7682,67.9457,69.1635,495200.0],["2016-11-11",69.1303,69.1883,68.1777,68.7493,910000.0],["2016-11-14",69.0807,71.8227,69.0392,71.2511,714300.0],["2016-11-15",71.0936,71.3173,70.5055,71.2428,510200.0],["2016-11-16",71.0191,71.7233,70.754,71.5327,553100.0],["2016-11-17",71.6073,71.8392,71.2676,71.5079,554400.0],["2016-11-18",71.5741,71.8226,70.5386,71.0688,576200.0],["2016-11-21",71.5327,71.9303,70.6712,71.0274,288500.0],["2016-11-22",71.3836,71.3836,70.4724,70.8783,446300.0],["2016-11-23",71.2117,71.9036,71.1033,71.8452,366800.0],["2016-11-25",72.0786,72.1786,71.7952,72.0286,125100.0],["2016-11-28",71.7035,71.9786,71.245,71.6035,389000.0],["2016-11-29",71.8785,72.0619,71.3701,71.7452,308600.0],["2016-11-30",71.9202,72.5037,71.7785,71.9703,538700.0],["2016-12-01",72.2953,72.8622,71.9452,72.337,389100.0],["2016-12-02",72.287,72.5287,71.5201,71.7702,365400.0],["2016-12-05",72.0619,72.2787,71.5701,72.237,565300.0],["2016-12-06",72.4287,74.3959,72.3287,74.0958,592200.0],["2016-12-07",74.1875,75.2212,73.9625,75.2212,532900.0],["2016-12-08",75.5213,78.2054,75.5213,77.947,812300.0],["2016-12-09",77.7135,77.9719,76.4465,76.8216,324700.0],["2016-12-12",76.6549,77.2884,76.1464,76.8049,436900.0],["2016-12-13",76.8216,77.1384,75.6713,76.7383,412900.0],["2016-12-14",76.5632,77.8386,76.2631,76.7966,361100.0],["2016-12-15",76.6966,78.2053,76.6132,77.08,393300.0],["2016-12-16",77.13,77.2301,75.763,76.1381,1239300.0],["2016-12-19",76.1548,77.2134,76.0297,77.03,507100.0],["2016-12-20",77.4635,77.6885,76.7299,76.9383,311200.0],["2016-12-21",76.8633,77.2467,76.6799,76.955,282900.0],["2016-12-22",77.1967,77.8219,76.9133,77.6802,332700.0],["2016-12-23",77.6718,77.9969,77.1967,77.7552,209600.0],["2016-12-27",77.8219,78.4721,77.6135,78.1386,230400.0],["2016-12-28",78.4554,78.6888,77.5968,77.6802,326400.0],["2016-12-29",77.4385,78.047,77.1467,77.2467,429100.0],["2016-12-30",77.6302,77.8552,77.08,77.4051,289700.0],["2017-01-03",78.0553,78.4554,77.2884,78.4554,429200.0],["2017-01-04",78.3971,79.4641,77.0967,79.264,459100.0],["2017-01-05",79.4807,79.9808,78.7805,79.2973,412400.0],["2017-01-06",79.4223,80.2976,79.2389,80.0058,359400.0],["2017-01-09",79.239,79.6057,78.4054,78.4471,500200.0],["2017-01-10",78.5554,79.364,78.297,78.5221,370800.0],["2017-01-11",78.4804,79.0306,78.3137,79.0222,338100.0],["2017-01-12",78.9722,79.439,78.3054,79.0472,382800.0],["2017-01-13",79.1556,80.0475,78.8555,79.0472,254900.0],["2017-01-17",78.6138,79.4474,78.1387,78.9472,399500.0],["2017-01-18",79.2223,79.6391,78.5555,79.289,397800.0],["2017-01-19",79.4974,79.9808,79.2473,79.7308,347000.0],["2017-01-20",79.8641,80.5727,79.5974,80.1476,349600.0],["2017-01-23",80.1058,80.3059,79.7557,79.9975,263100.0],["2017-01-24",79.9642,80.8978,79.9642,80.6394,221700.0],["2017-01-25",81.1645,81.8564,81.1645,81.7146,376700.0],["2017-01-26",81.6563,82.4565,81.6397,82.4232,288900.0],["2017-01-27",82.4315,82.5065,81.5563,81.5896,305100.0],["2017-01-30",81.4396,81.4396,80.381,80.8227,378300.0],["2017-01-31",80.9061,81.1062,80.5477,80.9644,384000.0],["2017-02-01",80.9561,81.6313,80.8978,81.1562,337300.0],["2017-02-02",81.1645,81.4813,80.8478,81.1395,282500.0],["2017-02-03",81.573,81.9897,81.2312,81.698,301900.0],["2017-02-06",81.2896,81.6313,80.9228,81.1812,242700.0],["2017-02-07",81.3479,81.6397,80.7811,80.8561,457200.0],["2017-02-08",79.1723,79.1723,74.646,75.3962,990700.0],["2017-02-09",75.3962,76.5882,75.0795,76.1548,797700.0],["2017-02-10",76.1548,77.5301,76.013,77.4635,469200.0],["2017-02-13",77.5635,79.1223,77.5552,78.6221,401100.0],["2017-02-14",77.9469,79.5641,77.4718,79.3974,319200.0],["2017-02-15",79.0722,80.2309,79.0722,80.2309,369700.0],["2017-02-16",80.2809,80.9311,80.0809,80.456,454200.0],["2017-02-17",80.3476,80.6477,79.6224,80.6477,356700.0],["2017-02-21",80.3309,81.9147,80.3226,81.723,435800.0],["2017-02-22",81.3145,82.0981,81.3145,82.0147,386900.0],["2017-02-23",82.1321,83.0121,82.1321,82.8361,448800.0],["2017-02-24",82.2578,82.7942,81.9309,82.769,267000.0],["2017-02-27",82.702,82.945,81.9225,82.2326,285300.0],["2017-02-28",82.2327,83.0372,82.0483,82.9702,412800.0],["2017-03-01",83.8082,84.9145,83.8082,84.5206,418800.0],["2017-03-02",84.529,84.529,83.54,83.5987,411300.0],["2017-03-03",83.7244,84.2021,83.3138,83.6993,332100.0],["2017-03-06",82.9869,83.6658,82.7774,83.4563,294900.0],["2017-03-07",83.4897,83.649,82.9785,83.473,269100.0],["2017-03-08",84.0094,84.3362,83.3137,83.3724,269300.0],["2017-03-09",83.6239,83.9507,83.3725,83.7831,251100.0],["2017-03-10",84.1183,84.1267,83.3808,83.5065,293000.0],["2017-03-13",83.3724,83.9004,83.0791,83.3138,335900.0],["2017-03-14",83.1964,83.6322,82.174,83.3808,324400.0],["2017-03-15",83.1797,83.5233,82.6349,82.9869,343700.0],["2017-03-16",82.9953,83.3892,82.2075,82.6265,382200.0],["2017-03-17",82.6265,83.1629,82.2578,82.945,806500.0],["2017-03-20",82.6433,82.6433,81.6376,81.8387,366000.0],["2017-03-21",82.3249,82.3249,79.9279,79.995,567500.0],["2017-03-22",80.0117,80.4307,79.4334,80.1039,355600.0],["2017-03-23",79.8776,80.8666,79.71,79.9028,482200.0],["2017-03-24",80.0452,80.5648,79.3496,79.6681,298200.0],["2017-03-27",78.6624,79.5759,78.2434,79.2491,539000.0],["2017-03-28",79.0647,80.2296,78.6959,80.0369,461000.0],["2017-03-29",79.9447,80.0033,78.9893,79.0395,445600.0],["2017-03-30",79.182,80.0536,79.0395,79.9866,307700.0],["2017-03-31",79.9279,80.5732,79.0647,80.1793,281300.0],["2017-04-03",80.3051,80.59,78.7378,79.6262,412000.0],["2017-04-04",79.4334,80.1626,79.0647,79.5843,287300.0],["2017-04-05",80.2548,80.2548,79.0228,79.0731,387200.0],["2017-04-06",79.0647,79.5005,78.4529,79.4418,665400.0],["2017-04-07",79.006,79.9614,78.7713,79.358,275800.0],["2017-04-10",79.358,80.4056,79.3245,79.4921,260600.0],["2017-04-11",79.2574,79.8273,78.83,79.7938,175600.0],["2017-04-12",79.5089,79.6681,78.3942,78.4697,352000.0],["2017-04-13",77.8662,78.8384,77.3969,77.6735,465500.0],["2017-04-17",78.1009,78.9893,77.9081,78.9641,322200.0],["2017-04-18",78.4529,78.8133,77.8327,78.4445,349700.0],["2017-04-19",79.1234,79.3077,78.4948,78.7546,265000.0],["2017-04-20",79.1736,80.1626,78.7295,79.71,390900.0],["2017-04-21",79.4921,79.8022,79.2323,79.3664,345500.0],["2017-04-24",80.0956,80.7828,80.0788,80.5565,414800.0],["2017-04-25",80.9169,81.5873,80.6403,81.227,387000.0],["2017-04-26",81.3024,82.1405,81.2269,81.3108,294100.0],["2017-04-27",81.4281,81.7046,81.2521,81.3945,350100.0],["2017-04-28",81.3191,81.3778,80.5313,80.657,309100.0],["2017-05-01",81.2102,81.646,80.6822,81.5035,315300.0],["2017-05-02",81.5035,82.3751,81.403,82.2494,435700.0],["2017-05-03",83.7999,87.7221,82.7187,87.588,1152700.0],["2017-05-04",87.6299,88.8535,87.0516,87.5545,505600.0],["2017-05-05",87.6383,87.9567,86.4147,87.0935,351200.0],["2017-05-08",87.3198,88.468,87.2611,88.2501,418100.0],["2017-05-09",88.2165,88.8283,87.4036,87.5209,417400.0],["2017-05-10",87.1354,87.7305,86.5488,86.8505,389800.0],["2017-05-11",86.5739,86.9846,85.7861,86.0292,407700.0],["2017-05-12",85.7861,86.0627,85.4509,85.5263,279000.0],["2017-05-15",85.7358,86.1046,84.99,85.7023,257100.0],["2017-05-16",85.7358,86.113,85.233,85.4593,235000.0],["2017-05-17",85.4593,85.4593,83.8082,83.9423,470900.0],["2017-05-18",84.0597,84.0597,83.0623,83.2048,429700.0],["2017-05-19",83.4563,83.8334,83.121,83.4144,417400.0],["2017-05-22",83.8418,83.9758,83.1629,83.4646,343100.0],["2017-05-23",83.4646,83.5736,82.6936,83.3808,429000.0],["2017-05-24",83.4311,83.5484,82.702,83.3054,281900.0],["2017-05-25",83.5834,84.8305,83.4234,84.6367,257400.0],["2017-05-26",84.5608,84.6367,83.3307,83.6508,279500.0],["2017-05-30",83.5666,83.8699,82.842,83.0358,387700.0],["2017-05-31",83.1116,83.1116,81.9657,82.5555,689500.0],["2017-06-01",83.1116,84.6366,82.6229,84.3839,357500.0],["2017-06-02",83.9795,84.5524,83.2548,84.3923,348300.0],["2017-06-05",84.4007,84.9316,83.4149,83.4908,339400.0],["2017-06-06",83.1453,83.4655,82.5808,83.4065,308500.0],["2017-06-07",83.6593,83.8868,82.9684,83.1706,271300.0],["2017-06-08",83.1706,84.1143,83.1706,83.6593,757300.0],["2017-06-09",84.03,85.8753,84.0216,85.673,389800.0],["2017-06-12",85.8584,85.9848,84.9231,85.3529,460000.0],["2017-06-13",85.3697,86.1364,85.2012,85.7151,274800.0],["2017-06-14",85.5298,86.4988,85.2517,86.2207,353900.0],["2017-06-15",85.5719,87.6025,85.5719,87.2234,341500.0],["2017-06-16",87.1981,88.0659,86.7347,88.0322,618000.0],["2017-06-19",88.4704,88.5715,87.889,88.2513,286400.0],["2017-06-20",87.7205,88.2513,87.2065,87.611,223600.0],["2017-06-21",87.83,87.9985,85.9848,86.1533,335700.0],["2017-06-22",85.8078,85.9848,84.4513,84.4766,394100.0],["2017-06-23",84.8978,85.555,84.6282,85.3107,794500.0],["2017-06-26",86.187,88.0407,85.9595,87.5267,528100.0],["2017-06-27",87.5857,87.7879,87.0211,87.3245,351000.0],["2017-06-28",87.9311,88.8664,87.7795,88.3018,378900.0],["2017-06-29",89.1866,89.1866,87.2065,87.7963,363100.0],["2017-06-30",88.0912,88.2513,87.038,87.3666,363000.0],["2017-07-03",87.8637,89.709,87.8469,88.5968,209100.0],["2017-07-05",88.6726,89.0602,87.9733,88.0912,406200.0],["2017-07-06",88.1333,88.7821,87.4424,87.7542,410200.0],["2017-07-07",87.7542,89.2877,87.7458,88.74,259800.0],["2017-07-10",88.4788,88.7315,88.226,88.4114,417800.0],["2017-07-11",88.4282,88.6726,87.6952,88.007,278200.0],["2017-07-12",87.9986,88.3524,87.5436,88.0154,484800.0],["2017-07-13",88.1165,88.8748,87.9732,88.6305,211300.0],["2017-07-14",88.1333,88.4872,87.9564,88.1586,164700.0],["2017-07-17",88.1586,88.5041,87.552,88.4788,207400.0],["2017-07-18",88.3946,88.5715,87.6868,88.0828,353700.0],["2017-07-19",88.285,89.313,88.1923,89.2456,205100.0],["2017-07-20",89.1529,89.5657,88.7821,89.0686,169200.0],["2017-07-21",88.9759,89.2708,88.4872,88.8158,308400.0],["2017-07-24",89.0855,89.4225,88.8158,89.3129,177200.0],["2017-07-25",90.0713,90.1471,89.1697,89.5405,322800.0],["2017-07-26",89.5404,89.6078,88.4367,88.5883,213500.0],["2017-07-27",88.7147,88.7147,87.8216,88.4198,241000.0],["2017-07-28",88.4535,88.9085,88.1839,88.8664,202000.0],["2017-07-31",89.0265,89.1444,88.3777,88.6978,258400.0],["2017-08-01",89.3382,89.6921,88.4367,89.532,386600.0],["2017-08-02",88.7232,89.1445,84.9063,87.493,683900.0],["2017-08-03",87.2065,87.9143,86.8779,87.493,394500.0],["2017-08-04",87.9564,88.7231,87.6025,88.4198,275800.0],["2017-08-07",88.1249,88.6978,87.0043,87.5351,287400.0],["2017-08-08",87.4593,89.1613,87.4509,88.2597,313100.0],["2017-08-09",87.9733,88.7231,87.5351,88.4872,337900.0],["2017-08-10",87.9564,88.2176,86.76,86.7768,248500.0],["2017-08-11",86.7431,87.0212,86.1196,86.3977,168600.0],["2017-08-14",86.9284,87.9648,86.8273,87.8216,192100.0],["2017-08-15",88.1165,88.4282,86.9369,87.0717,152700.0],["2017-08-16",87.1897,87.5099,86.3724,86.4566,152400.0],["2017-08-17",86.465,86.6167,84.4429,84.5271,278900.0],["2017-08-18",84.2575,84.822,83.9542,84.2659,276200.0],["2017-08-21",84.0469,84.0469,82.9515,83.7351,231700.0],["2017-08-22",83.912,84.2491,83.4065,84.1732,212800.0],["2017-08-23",83.7267,84.7546,83.7267,84.3081,236700.0],["2017-08-24",84.6977,84.7062,83.1391,83.1984,237700.0],["2017-08-25",83.4186,83.5457,82.5885,83.4271,284000.0],["2017-08-28",83.3339,83.4356,80.3269,80.8436,526400.0],["2017-08-29",80.0219,80.2845,78.8191,80.0643,464500.0],["2017-08-30",79.8864,81.0977,79.8864,80.2845,373800.0],["2017-08-31",80.4878,80.8181,80.0981,80.2083,563200.0],["2017-09-01",80.4709,81.3603,80.0219,80.132,247400.0],["2017-09-05",79.8186,79.8186,75.9221,76.6252,549300.0],["2017-09-06",76.8793,77.6417,75.9984,77.1419,430500.0],["2017-09-07",76.9301,77.1165,73.9061,74.3212,741200.0],["2017-09-08",73.6774,76.9217,72.8473,76.8878,808300.0],["2017-09-11",78.2007,80.2591,77.4807,79.0647,866900.0],["2017-09-12",79.1579,79.8694,79.0478,79.6577,409000.0],["2017-09-13",79.6577,79.8949,78.7767,79.429,408900.0],["2017-09-14",79.3358,79.6407,78.5904,78.997,395100.0],["2017-09-15",78.7259,79.573,78.6412,79.4967,778100.0],["2017-09-18",79.7847,80.0304,79.2002,79.4544,328100.0],["2017-09-19",79.3782,79.8779,78.709,78.7513,446900.0],["2017-09-20",79.0054,79.2257,78.2092,79.0139,468400.0],["2017-09-21",79.1749,79.5137,78.7344,79.285,257500.0],["2017-09-22",79.0902,80.0558,78.6836,80.005,415500.0],["2017-09-25",79.717,80.8859,79.717,80.4201,394500.0],["2017-09-26",80.0473,80.293,77.8365,79.9372,571700.0],["2017-09-27",80.8436,81.8939,80.8097,81.0215,565000.0],["2017-09-28",81.0299,81.6567,80.1829,81.1316,350800.0],["2017-09-29",81.1062,81.7414,80.6149,80.9113,263100.0],["2017-10-02",80.996,81.1739,80.5302,81.0299,502200.0],["2017-10-03",80.8859,81.1993,79.9965,81.0638,470900.0],["2017-10-04",80.9537,81.2756,80.3862,80.7165,617800.0],["2017-10-05",80.6487,81.4535,80.6487,80.8859,412800.0],["2017-10-06",81.1909,81.4619,80.7165,81.3518,341500.0],["2017-10-09",81.3179,81.3518,80.6234,80.9791,320200.0],["2017-10-10",81.0215,81.2247,80.5217,81.1655,327300.0],["2017-10-11",80.8266,80.9283,78.692,80.7419,510700.0],["2017-10-12",80.6657,81.7076,80.6657,81.2756,535900.0],["2017-10-13",81.3264,81.3687,80.9283,81.0723,407700.0],["2017-10-16",81.1993,81.7415,81.1993,81.5043,374400.0],["2017-10-17",81.589,81.7923,81.1909,81.1993,506600.0],["2017-10-18",81.6652,86.5951,81.3518,86.2309,1277200.0],["2017-10-19",85.7904,86.1716,84.9179,85.6718,631900.0],["2017-10-20",86.2054,86.2224,84.2742,84.613,740000.0],["2017-10-23",84.7401,84.7401,83.9608,84.2742,463000.0],["2017-10-24",84.5622,84.7909,83.9438,84.4351,293500.0],["2017-10-25",84.7739,85.1466,83.7151,84.5368,569500.0],["2017-10-26",84.6469,86.0276,84.6469,85.0704,334800.0],["2017-10-27",84.9518,85.0789,84.2911,84.7485,337000.0],["2017-10-30",84.6892,85.7989,84.308,85.4262,354700.0],["2017-10-31",85.2483,86.3241,84.9349,85.2568,481600.0],["2017-11-01",85.7819,87.1203,85.5363,85.6972,514500.0],["2017-11-02",85.5193,86.7814,84.0878,84.884,630100.0],["2017-11-03",83.8845,84.901,82.597,84.8248,673800.0],["2017-11-06",84.8502,85.0535,84.0878,84.0878,305200.0],["2017-11-07",84.2318,85.0535,83.8167,83.9015,307700.0],["2017-11-08",83.7574,84.164,82.9951,83.3339,480800.0],["2017-11-09",83.1306,84.4775,83.0968,83.6135,409200.0],["2017-11-10",83.3763,83.876,82.8003,83.1391,451900.0],["2017-11-13",82.7325,84.0116,82.7325,83.605,371300.0],["2017-11-14",82.9951,84.2234,82.6986,83.7321,315800.0],["2017-11-15",83.0629,84.3673,82.8426,83.7405,389000.0],["2017-11-16",83.9777,84.2826,82.3344,82.5885,540600.0],["2017-11-17",82.2328,83.7744,82.1311,83.5372,386900.0],["2017-11-20",83.5287,84.3334,83.3593,83.5033,254300.0],["2017-11-21",83.8591,83.9692,83.2662,83.3509,270600.0],["2017-11-22",83.1899,83.7151,82.7749,83.3593,271800.0],["2017-11-24",84.0835,84.0835,83.3594,83.3679,115900.0],["2017-11-27",83.6575,84.1516,83.2997,83.4616,383000.0],["2017-11-28",83.649,85.3443,83.5638,85.1569,342800.0],["2017-11-29",85.4295,87.3037,85.4039,86.6477,337700.0],["2017-11-30",86.9118,87.3207,85.9151,85.9321,808000.0],["2017-12-01",86.128,86.128,83.5723,84.995,729900.0],["2017-12-04",85.5232,86.0088,84.552,85.0206,616400.0],["2017-12-05",85.0632,85.421,83.5297,83.6575,580200.0],["2017-12-06",83.4616,84.4072,82.9675,83.5042,355500.0],["2017-12-07",83.2656,84.7906,83.2656,83.9812,503600.0],["2017-12-08",84.3305,84.8246,83.9216,84.4498,471700.0],["2017-12-11",84.4157,85.208,83.8875,85.0887,473800.0],["2017-12-12",85.191,86.4773,84.9269,85.4465,462700.0],["2017-12-13",85.4124,85.4806,84.1261,84.1857,366500.0],["2017-12-14",84.3476,84.5094,83.189,83.3082,389700.0],["2017-12-15",83.862,84.8417,83.5382,83.7512,756700.0],["2017-12-18",84.1687,84.4839,83.5808,84.1005,432000.0],["2017-12-19",84.5605,84.9183,83.9642,84.0749,473400.0],["2017-12-20",84.4242,85.1739,84.1942,84.9439,346400.0],["2017-12-21",85.1654,86.4262,85.0376,86.1451,393000.0],["2017-12-22",86.5284,87.014,85.7873,86.0684,371900.0],["2017-12-26",86.0514,86.8607,85.9577,86.1877,157800.0],["2017-12-27",86.2729,86.9714,86.1366,86.2899,227600.0],["2017-12-28",86.341,86.7329,86.2132,86.6222,228600.0],["2017-12-29",86.8607,87.1248,85.8043,85.9066,415000.0],["2018-01-02",86.4177,86.4518,83.9983,84.535,449900.0],["2018-01-03",84.552,85.7276,84.2453,84.7735,374800.0],["2018-01-04",85.1824,85.9492,84.9013,85.2336,419300.0],["2018-01-05",85.8214,86.4092,84.8928,86.3069,333600.0],["2018-01-08",86.0684,86.1621,84.8928,84.9354,333200.0],["2018-01-09",85.1909,86.4347,84.3305,84.4327,516500.0],["2018-01-10",84.322,84.6202,82.1667,82.2008,460300.0],["2018-01-11",82.2604,82.4223,81.0081,81.6044,461000.0],["2018-01-12",82.0559,82.337,80.5991,81.2636,430900.0],["2018-01-16",81.451,81.5192,79.875,79.9858,465200.0],["2018-01-17",80.5054,81.1188,80.1902,80.7695,301300.0],["2018-01-18",80.9229,81.0421,80.1221,80.3095,247300.0],["2018-01-19",80.4373,80.4373,79.6706,80.1477,317300.0],["2018-01-22",80.2584,80.761,79.1765,80.105,520900.0],["2018-01-23",80.1051,81.2125,80.1051,80.7355,402400.0],["2018-01-24",81.1188,81.6214,80.8718,81.4255,433400.0],["2018-01-25",81.6044,81.7833,80.8462,80.9569,265400.0],["2018-01-26",81.1699,81.7918,80.744,81.3488,201900.0],["2018-01-29",81.4085,82.0048,80.3351,80.3777,253600.0],["2018-01-30",79.9858,80.2669,78.4694,78.4694,369300.0],["2018-01-31",78.5035,79.0061,77.7879,77.9327,409000.0],["2018-02-01",77.8645,79.5939,77.7112,79.2787,319400.0],["2018-02-02",79.4065,79.5428,77.8475,78.3331,547800.0],["2018-02-05",77.4641,78.3671,75.0958,75.1214,472900.0],["2018-02-06",73.8691,75.837,73.1875,75.3855,540800.0],["2018-02-07",75.0021,76.4333,74.295,75.3855,455900.0],["2018-02-08",75.3514,75.4025,72.5401,72.5486,504000.0],["2018-02-09",73.6902,75.3514,72.3953,74.9765,648000.0],["2018-02-12",75.2406,75.7177,73.3238,74.5591,526400.0],["2018-02-13",74.2013,75.4451,73.6135,75.2406,576000.0],["2018-02-14",74.8914,76.4418,74.7125,76.3652,318400.0],["2018-02-15",76.9445,77.2,76.1948,76.7315,423600.0],["2018-02-16",76.3992,77.3874,76.2203,76.6037,447700.0],["2018-02-20",76.4248,76.5356,75.1129,75.4622,302200.0],["2018-02-21",75.411,76.4674,75.164,75.1895,274400.0],["2018-02-22",75.5218,76.3055,74.6358,74.8317,319600.0],["2018-02-23",75.2947,75.9634,74.8832,75.9292,272700.0],["2018-02-26",75.9892,76.3664,74.926,75.8263,419500.0],["2018-02-27",75.732,76.5122,74.8917,74.8917,311200.0],["2018-02-28",75.2261,75.4148,73.2713,73.2799,580900.0],["2018-03-01",73.4942,74.0858,72.7912,73.4685,773600.0],["2018-03-02",73.2113,74.2402,72.3111,74.1115,823800.0],["2018-03-05",73.9658,76.0578,73.3742,76.0149,1081900.0],["2018-03-06",76.3407,77.361,75.5091,76.958,461300.0],["2018-03-07",76.3407,78.0983,76.1006,76.375,1272600.0],["2018-03-08",76.255,76.5465,74.5745,75.7577,1494300.0],["2018-03-09",76.2035,78.064,75.7063,77.8583,897300.0],["2018-03-12",77.7382,77.8497,75.7834,76.3064,664800.0],["2018-03-13",76.6665,77.0523,76.2035,76.3922,461300.0],["2018-03-14",76.5379,76.9752,75.4147,75.4747,697700.0],["2018-03-15",75.7663,76.435,74.986,76.2035,793700.0],["2018-03-16",76.2035,77.3353,75.9377,77.1038,1387900.0],["2018-03-19",77.0866,77.7639,77.0609,77.2752,821000.0],["2018-03-20",77.6182,78.5699,77.3867,77.9612,668900.0],["2018-03-21",78.0898,78.7328,77.2238,78.0297,596000.0],["2018-03-22",77.1638,78.6042,76.6837,76.718,567200.0],["2018-03-23",77.0781,77.4725,74.8146,75.0118,562300.0],["2018-03-26",75.7663,78.1069,75.7663,77.884,662700.0],["2018-03-27",77.884,77.9954,76.495,76.898,520200.0],["2018-03-28",77.241,78.6642,76.8466,77.9612,536900.0],["2018-03-29",78.2098,78.7585,77.9954,78.3727,440900.0],["2018-04-02",77.8668,78.5184,74.6602,75.6034,660800.0],["2018-04-03",75.7749,77.6611,75.7749,77.1381,526800.0],["2018-04-04",76.1178,78.3127,76.0492,78.1755,422000.0],["2018-04-05",78.4413,79.1358,77.5411,78.7071,408700.0],["2018-04-06",78.0469,78.6814,76.3064,76.7694,509700.0],["2018-04-09",77.0695,78.1069,76.7608,76.9237,417900.0],["2018-04-10",77.6096,78.2784,77.2238,77.7897,420900.0],["2018-04-11",77.2495,78.1241,76.7351,77.6696,644200.0],["2018-04-12",78.2612,78.8271,78.0726,78.7071,681000.0],["2018-04-13",79.1872,79.2987,77.8754,78.4584,478200.0],["2018-04-16",79.05,79.5644,78.1926,79.3072,709200.0],["2018-04-17",79.7273,80.7733,79.0929,79.6416,643400.0],["2018-04-18",79.7617,80.0274,79.0586,79.4873,460600.0],["2018-04-19",79.5302,80.036,78.8871,79.393,594800.0],["2018-04-20",79.5902,80.2932,79.5301,80.0874,645400.0],["2018-04-23",80.2246,80.4647,79.5816,80.036,355100.0],["2018-04-24",80.096,81.022,79.3158,80.0445,440600.0],["2018-04-25",80.2075,80.4818,79.4701,80.0703,351600.0],["2018-04-26",80.0103,80.4732,79.6673,80.0874,286000.0],["2018-04-27",79.9503,80.7733,79.8817,80.5847,278600.0],["2018-04-30",80.8762,80.9877,79.513,79.5816,418900.0],["2018-05-01",79.1786,79.2043,78.1926,78.7413,574500.0],["2018-05-02",78.4584,78.4756,76.6322,76.8551,522700.0],["2018-05-03",76.4007,76.4007,73.2285,75.9806,1019500.0],["2018-05-04",75.2176,76.1178,72.774,75.389,1110700.0],["2018-05-07",75.8777,75.8777,73.9315,74.8403,625000.0],["2018-05-08",74.986,75.1061,73.7085,74.1715,644900.0],["2018-05-09",74.3516,74.4373,72.997,74.0687,618400.0],["2018-05-10",74.163,75.149,73.5628,75.0718,540600.0],["2018-05-11",75.1747,75.792,74.6174,75.0804,373300.0],["2018-05-14",75.1832,75.4233,74.5831,74.8231,362100.0],["2018-05-15",74.8232,77.0095,74.6174,76.9152,838700.0],["2018-05-16",77.2409,80.9277,77.2324,80.5418,1869400.0],["2018-05-17",80.7476,81.8536,80.2418,80.8419,1195000.0],["2018-05-18",81.1077,83.2169,80.5676,82.2395,878800.0],["2018-05-21",82.6424,84.2371,82.3166,83.9799,1058600.0],["2018-05-22",84.0228,85.2917,82.248,82.3852,888700.0],["2018-05-23",82.2223,82.8825,81.3821,81.7508,614900.0],["2018-05-24",81.5107,83.7913,81.4507,83.2855,861000.0],["2018-05-25",82.8629,84.2513,82.7767,83.2165,586700.0],["2018-05-29",82.5352,83.9409,81.578,82.1989,659500.0],["2018-05-30",82.6214,82.8974,81.6039,82.2593,787300.0],["2018-05-31",82.1558,82.5438,80.2069,80.5001,846100.0],["2018-06-01",81.509,81.8367,80.6725,81.1123,778500.0],["2018-06-04",81.2676,81.3969,80.3621,81.2417,599600.0],["2018-06-05",81.1554,81.578,80.5432,81.302,601400.0],["2018-06-06",81.6815,82.6473,81.1296,82.3541,617400.0],["2018-06-07",82.3541,84.2513,81.9316,84.0788,1068300.0],["2018-06-08",84.0184,84.8204,83.708,84.7601,589200.0],["2018-06-11",84.8635,85.0705,82.0092,82.0264,762100.0],["2018-06-12",82.035,83.2165,81.9574,82.7422,658600.0],["2018-06-13",83.2079,84.5014,82.9405,83.8115,1086000.0],["2018-06-14",84.0184,84.4755,82.4748,82.5783,608700.0],["2018-06-15",81.9919,82.7077,80.8019,82.3455,1065700.0],["2018-06-18",81.7677,82.5266,81.5608,82.1213,488900.0],["2018-06-19",81.647,86.0967,81.647,85.8897,1999600.0],["2018-06-20",86.0967,88.0715,85.6483,87.3471,1665100.0],["2018-06-21",87.4075,89.3219,87.2005,88.1318,1131200.0],["2018-06-22",88.5199,89.9686,88.0715,88.2784,1391300.0],["2018-06-25",88.3905,89.6841,87.4765,88.4682,1087900.0],["2018-06-26",88.5975,88.6751,86.2261,87.3902,1022400.0],["2018-06-27",87.1488,89.365,87.1401,88.2526,1462100.0],["2018-06-28",88.0887,91.4001,87.8473,90.486,1588400.0],["2018-06-29",90.5464,90.9603,89.1925,89.2443,877800.0],["2018-07-02",89.0201,89.891,88.4595,89.5202,1185500.0],["2018-07-03",90.0118,91.2535,89.2098,90.9862,624600.0],["2018-07-05",91.3225,91.3484,88.3043,90.5809,1173400.0],["2018-07-06",90.2446,91.4087,89.8824,90.3049,915000.0],["2018-07-09",90.8914,91.7968,90.098,91.7278,1001900.0],["2018-07-10",93.1335,93.3749,91.7537,92.5126,1244300.0],["2018-07-11",92.6419,93.6336,91.5036,93.2542,1164400.0],["2018-07-12",93.8492,94.0044,92.3832,92.6764,714500.0],["2018-07-13",92.5298,93.5646,91.8399,93.1507,757400.0],["2018-07-16",93.6854,93.8406,92.5384,93.1162,794700.0],["2018-07-17",93.2025,93.4525,92.297,92.8316,767400.0],["2018-07-18",93.0903,93.9699,92.7454,93.8665,789400.0],["2018-07-19",93.4267,93.4612,92.0124,92.3918,604500.0],["2018-07-20",91.9348,93.0817,91.4087,92.6764,964600.0],["2018-07-23",92.159,92.9351,91.4433,92.6592,943400.0],["2018-07-24",92.9437,93.1421,92.1762,92.7109,846000.0],["2018-07-25",92.4349,93.2628,92.2194,93.1852,504300.0],["2018-07-26",93.6854,95.1082,93.5733,94.9875,596300.0],["2018-07-27",94.8754,96.0913,94.0303,94.151,464100.0],["2018-07-30",94.1855,95.5912,94.1597,94.6081,769100.0],["2018-07-31",94.9789,95.6343,94.3062,95.1168,761400.0],["2018-08-01",95.1169,95.824,94.2545,94.2545,576200.0],["2018-08-02",93.7371,94.4356,92.5557,94.0044,618900.0],["2018-08-03",93.4525,94.5736,92.4177,93.2542,596600.0],["2018-08-06",93.0386,93.1335,90.5292,91.4346,1379100.0],["2018-08-07",92.0296,92.7799,90.8482,91.8054,768600.0],["2018-08-08",91.0897,95.3238,91.0897,92.9179,1485800.0],["2018-08-09",92.7971,92.8575,90.7275,91.3656,737000.0],["2018-08-10",90.4774,92.4263,89.8134,91.6502,796700.0],["2018-08-13",91.5553,92.8144,90.8568,92.1159,727100.0],["2018-08-14",92.159,94.8064,92.159,93.9182,1035900.0],["2018-08-15",93.6681,94.1941,92.7885,92.8834,537900.0],["2018-08-16",93.1076,93.4525,91.3397,91.4519,924000.0],["2018-08-17",91.4346,92.3746,90.5982,90.7793,516400.0],["2018-08-20",90.7103,91.0293,90.2877,90.7016,723100.0],["2018-08-21",90.762,91.9865,90.555,90.9259,675000.0],["2018-08-22",90.6068,91.1156,89.9169,90.555,588000.0],["2018-08-23",90.8051,91.4001,90.0376,90.1325,454300.0],["2018-08-24",90.2712,90.8608,89.4129,90.7134,545200.0],["2018-08-27",91.2162,92.0225,90.7221,91.2509,716800.0],["2018-08-28",91.6324,91.9011,90.2018,90.4012,663500.0],["2018-08-29",90.4533,90.4533,89.3349,89.673,591800.0],["2018-08-30",89.7337,89.7337,88.0257,88.4245,668600.0],["2018-08-31",88.1297,89.3002,88.0517,89.1441,556500.0],["2018-09-04",88.9621,89.3522,87.4708,88.5719,848200.0],["2018-09-05",88.4332,89.7337,88.3985,89.0401,685400.0],["2018-09-06",89.3695,90.4013,89.2915,89.6036,837400.0],["2018-09-07",89.855,90.5313,89.3695,90.1325,686100.0],["2018-09-10",90.1585,90.462,87.913,88.1471,556700.0],["2018-09-11",87.4795,88.2858,86.994,87.913,421600.0],["2018-09-12",87.7829,87.8783,86.8293,87.2281,363700.0],["2018-09-13",87.6095,89.4476,87.6095,88.9187,751800.0],["2018-09-14",88.8407,90.2539,87.6442,90.0371,511500.0],["2018-09-17",90.2712,91.0342,89.6036,90.1238,683100.0],["2018-09-18",90.2625,91.2682,88.988,91.1555,714000.0],["2018-09-19",91.3029,91.7884,90.9301,91.1122,685700.0],["2018-09-20",91.459,92.2132,91.0601,91.563,884600.0],["2018-09-21",91.7711,92.0659,91.1642,91.2162,1289200.0],["2018-09-24",91.2336,91.2943,89.3782,90.0805,640800.0],["2018-09-25",90.4012,90.6007,89.2915,90.0718,477000.0],["2018-09-26",90.5227,94.008,90.2972,92.8549,1782300.0],["2018-09-27",92.8895,94.0166,91.9098,92.1526,897200.0],["2018-09-28",91.5284,93.6612,91.3289,93.5918,822800.0],["2018-10-01",93.7132,94.4154,91.9445,92.7161,834300.0],["2018-10-02",92.6034,93.1323,91.615,93.0716,616200.0],["2018-10-03",93.7045,93.9733,92.9242,93.3057,824200.0],["2018-10-04",93.2623,94.0513,93.0022,93.3837,601100.0],["2018-10-05",93.3577,93.9039,93.3057,93.7478,340700.0],["2018-10-08",93.7131,94.3721,92.8808,94.0166,631700.0],["2018-10-09",93.9212,94.164,93.3577,93.9819,406100.0],["2018-10-10",93.6958,93.6958,91.3896,91.4677,626400.0],["2018-10-11",91.3029,91.5804,89.2135,89.4302,722300.0],["2018-10-12",90.1325,90.3926,87.0547,88.754,558100.0],["2018-10-15",89.1181,89.6123,88.4852,88.6933,354100.0],["2018-10-16",89.3002,90.3666,88.5632,90.3319,409200.0],["2018-10-17",90.1065,91.9792,89.9331,91.8058,596000.0],["2018-10-18",91.7017,92.7768,91.5283,92.3,424000.0],["2018-10-19",91.8578,93.5658,91.8578,92.0485,388300.0],["2018-10-22",91.9965,92.2219,90.3406,90.3666,386200.0],["2018-10-23",88.7973,89.1008,85.5808,86.5345,1146800.0],["2018-10-24",85.9969,86.7512,83.2659,83.5087,812500.0],["2018-10-25",83.7948,85.0519,83.0925,83.4307,510200.0],["2018-10-26",82.8324,84.0202,81.4279,83.1012,450400.0],["2018-10-29",83.8295,84.3843,81.8354,82.5723,481300.0],["2018-10-30",83.0578,84.0202,82.2949,83.8988,402400.0],["2018-10-31",84.6271,86.0316,84.1156,84.2803,553500.0],["2018-11-01",84.7138,85.1733,83.9075,84.1849,487300.0],["2018-11-02",84.7485,85.8582,82.789,83.7948,352600.0],["2018-11-05",84.0375,85.5374,83.448,84.0722,495400.0],["2018-11-06",84.1676,85.5894,83.8468,85.0866,485900.0],["2018-11-07",84.5317,89.1268,84.5317,88.754,960600.0],["2018-11-08",88.3638,90.2365,88.3638,89.5602,554200.0],["2018-11-09",89.2568,91.1989,88.8493,90.8434,471200.0],["2018-11-12",91.0342,91.3549,89.5776,89.9331,589300.0],["2018-11-13",89.7857,90.6007,89.3609,89.4822,535000.0],["2018-11-14",89.8117,90.2539,86.4305,86.6385,480400.0],["2018-11-15",86.0489,87.072,85.4941,86.6818,460200.0],["2018-11-16",86.1183,86.9073,85.6588,86.6125,479900.0],["2018-11-19",86.3611,87.2541,85.5548,86.153,379400.0],["2018-11-20",85.5548,85.9709,83.552,84.1242,553800.0],["2018-11-21",84.289,85.9969,83.7081,85.0779,415500.0],["2018-11-23",84.6679,85.5752,84.5982,84.9122,156000.0],["2018-11-26",85.5054,86.6743,84.9384,86.5347,548400.0],["2018-11-27",85.9764,86.683,84.7552,85.4705,535800.0],["2018-11-28",85.6101,86.6132,84.6854,85.6537,539600.0],["2018-11-29",85.3571,85.9851,84.476,85.3134,487900.0],["2018-11-30",85.139,85.5926,84.7639,84.825,450000.0],["2018-12-03",85.6711,85.6711,84.1969,84.8773,505200.0],["2018-12-04",84.7552,85.0343,82.9931,83.2286,700600.0],["2018-12-06",81.7805,82.0335,78.1342,80.4546,984800.0],["2018-12-07",80.5854,81.8765,78.7884,79.4078,456900.0],["2018-12-10",79.4776,79.4776,77.5149,79.0763,403700.0],["2018-12-11",79.9923,81.074,78.108,78.518,348300.0],["2018-12-12",79.4776,79.8178,78.4221,78.8495,325200.0],["2018-12-13",78.8495,79.495,78.0993,78.4831,444200.0],["2018-12-14",77.9598,78.8321,77.7155,78.7361,529600.0],["2018-12-17",78.5093,79.6172,78.047,78.5093,634800.0],["2018-12-18",78.5442,79.6346,77.4015,77.4887,457700.0],["2018-12-19",77.5585,79.1723,76.8083,77.1136,342400.0],["2018-12-20",75.9272,76.7996,74.8107,75.6394,585600.0],["2018-12-21",75.4475,77.3142,74.2,74.4007,652100.0],["2018-12-24",73.886,73.9907,71.9407,72.0977,299000.0],["2018-12-26",72.4903,76.0406,71.8011,75.9534,362800.0],["2018-12-27",74.8368,76.7908,74.0081,76.6949,405700.0],["2018-12-28",77.0787,77.8464,76.3983,76.9043,347600.0],["2018-12-31",77.3142,78.108,76.974,78.0208,287500.0],["2019-01-02",77.0351,78.9716,77.0351,78.5965,496200.0],["2019-01-03",78.1255,78.7623,77.1834,77.3404,349200.0],["2019-01-04",78.047,79.0327,78.0208,78.9018,309800.0],["2019-01-07",78.5879,80.0708,78.5181,79.2159,277200.0],["2019-01-08",79.7567,80.097,78.7187,79.3119,364100.0],["2019-01-09",79.7829,80.4371,79.3293,79.8003,312300.0],["2019-01-10",79.7131,80.8122,79.5823,80.6901,222200.0],["2019-01-11",80.1667,81.3531,80.1667,80.7599,210100.0],["2019-01-14",80.2627,81.7893,80.0097,81.6497,386500.0],["2019-01-15",81.4491,82.4784,81.4491,82.4348,284100.0],["2019-01-16",82.7139,83.3071,82.3127,82.3563,390100.0],["2019-01-17",81.9375,83.2984,81.9375,83.2635,723100.0],["2019-01-18",83.6037,84.4411,83.246,84.0747,598400.0],["2019-01-22",83.8654,84.4586,82.5395,82.8797,218100.0],["2019-01-23",83.2112,83.7607,82.1993,83.3769,166600.0],["2019-01-24",83.4031,84.2056,83.2373,84.0486,347200.0],["2019-01-25",84.5546,85.0692,82.871,83.0803,419700.0],["2019-01-28",82.4086,82.775,81.5712,82.3912,536100.0],["2019-01-29",82.5307,82.9582,82.1207,82.8186,256700.0],["2019-01-30",82.9233,83.8829,82.7227,83.3769,410600.0],["2019-01-31",82.9494,84.3103,82.4435,84.0835,653200.0],["2019-02-01",84.5458,85.043,83.7694,84.7639,486700.0],["2019-02-04",84.8686,85.6013,84.3888,85.4879,522200.0],["2019-02-05",85.5228,85.6275,84.729,85.5577,608100.0],["2019-02-06",85.1652,85.7496,84.7203,85.4094,499300.0],["2019-02-07",85.043,85.3047,83.6996,84.886,458300.0],["2019-02-08",84.6505,85.1739,83.6473,84.729,279300.0],["2019-02-11",84.8162,85.1652,84.0137,85.0605,296200.0],["2019-02-12",85.6973,86.5609,85.5054,86.1334,434000.0],["2019-02-13",85.7496,89.6838,84.2841,85.4094,1478300.0],["2019-02-14",85.1302,85.3483,83.813,84.729,546900.0],["2019-02-15",85.4531,86.4301,85.3135,85.6711,543400.0],["2019-02-19",85.6537,85.863,85.0605,85.6973,419200.0],["2019-02-20",85.8107,86.84,85.4966,86.2119,550300.0],["2019-02-21",86.3777,86.5347,85.2349,85.6362,567500.0],["2019-02-22",86.0926,86.5666,85.6977,86.312,240700.0],["2019-02-25",86.7158,87.7339,86.1189,86.944,444100.0],["2019-02-26",86.7597,88.0235,86.7333,87.2687,564300.0],["2019-02-27",87.1283,88.5414,86.9791,88.5326,503200.0],["2019-02-28",88.6467,90.6478,88.6467,90.3933,602600.0],["2019-03-01",91.0516,91.5518,90.051,91.4026,461500.0],["2019-03-04",91.8678,92.096,90.5952,91.0867,470100.0],["2019-03-05",90.8848,91.3939,89.9018,90.5864,665200.0],["2019-03-06",90.2265,90.5864,88.7081,88.7959,557400.0],["2019-03-07",88.6555,88.8135,87.4355,88.0762,428000.0],["2019-03-08",87.453,88.0586,87.1897,87.7339,374800.0],["2019-03-11",88.1376,88.8222,87.7778,88.4887,337300.0],["2019-03-12",88.7871,88.9627,88.1376,88.6555,420800.0],["2019-03-13",88.9012,89.5595,88.7433,88.8925,508700.0],["2019-03-14",85.3554,87.5232,84.8024,86.1892,1114900.0],["2019-03-15",86.0839,87.023,85.6626,86.6544,1838000.0],["2019-03-18",86.7158,88.3395,86.628,87.5057,778900.0],["2019-03-19",86.4964,86.8387,85.0569,85.1359,6017000.0],["2019-03-20",85.0482,85.4695,82.8803,83.0119,1833900.0],["2019-03-21",82.8715,84.7234,82.8715,84.1529,1693200.0],["2019-03-22",83.7755,84.1178,82.9768,82.9944,776200.0],["2019-03-25",82.9066,84.1354,82.7223,82.9944,1149100.0],["2019-03-26",83.363,84.2582,82.7925,83.7053,672000.0],["2019-03-27",83.7053,84.5742,83.3542,83.3718,624100.0],["2019-03-28",83.4157,83.8896,82.5029,83.1787,694700.0],["2019-03-29",83.4595,83.7404,82.8452,83.3016,709100.0],["2019-04-01",83.6702,84.5742,83.6702,84.3899,537100.0],["2019-04-02",84.5128,84.5128,83.3367,83.7755,471900.0],["2019-04-03",84.4777,84.6356,83.1787,83.7755,444700.0],["2019-04-04",83.7492,84.2934,83.6263,84.1793,465200.0],["2019-04-05",84.1617,84.6093,83.6439,84.1441,428100.0],["2019-04-08",84.2495,84.3372,83.363,83.758,335700.0],["2019-04-09",83.2313,83.4156,82.4063,82.7749,507000.0],["2019-04-10",82.968,83.1348,82.2395,82.9154,524800.0],["2019-04-11",83.1348,83.9774,82.7925,83.7667,360000.0],["2019-04-12",84.5742,85.1272,83.7141,84.1178,460900.0],["2019-04-15",84.109,84.6532,83.2226,83.3279,340200.0],["2019-04-16",83.758,84.2846,83.2664,83.5736,499100.0],["2019-04-17",83.8106,83.8106,82.5292,82.5555,584200.0],["2019-04-18",82.5029,83.1172,81.7744,81.827,383400.0],["2019-04-22",81.5111,81.7393,80.607,80.7387,646400.0],["2019-04-23",80.8089,81.7919,80.6071,81.6778,993900.0],["2019-04-24",81.5901,82.1518,81.2127,81.4935,965500.0],["2019-04-25",81.239,81.5462,80.6597,81.0196,368800.0],["2019-04-26",81.0196,82.1079,81.0196,82.0728,300900.0],["2019-04-29",82.3098,83.1787,82.1693,82.81,415500.0],["2019-04-30",82.9066,83.4508,82.6696,83.3806,559600.0],["2019-05-01",83.4244,83.7141,82.538,82.6169,384200.0],["2019-05-02",82.8101,83.4157,81.9499,82.8715,393100.0],["2019-05-03",83.1436,83.3806,82.4502,83.0119,330500.0],["2019-05-06",81.7481,82.6872,81.5462,82.4678,474200.0],["2019-05-07",84.8551,86.8737,84.0476,84.4162,1331000.0],["2019-05-08",84.1792,85.6889,84.0476,84.4426,522900.0],["2019-05-09",83.8369,84.267,83.0558,83.9247,604500.0],["2019-05-10",83.7053,85.3729,83.1085,85.3115,450600.0],["2019-05-13",84.3987,84.504,82.7749,83.0909,798100.0],["2019-05-14",83.0558,84.7059,83.0207,84.0564,451600.0],["2019-05-15",83.6965,84.2407,83.3981,83.951,344100.0],["2019-05-16",84.2582,85.1008,84.2582,84.4426,321300.0],["2019-05-17",83.6789,84.4601,83.1436,83.1523,462400.0],["2019-05-20",83.0997,84.3899,82.8978,84.3284,771500.0],["2019-05-21",85.1359,88.6116,84.9955,87.4618,1004500.0],["2019-05-22",87.0669,88.0499,86.8825,87.9972,697700.0],["2019-05-23",87.4706,87.9621,86.7597,87.9533,1167000.0],["2019-05-24",88.2535,89.3396,88.1299,89.0482,915700.0],["2019-05-28",88.9687,89.631,88.8716,88.8893,818100.0],["2019-05-29",88.8716,89.2071,88.0416,89.0835,1032200.0],["2019-05-30",89.3749,90.0636,88.695,89.0041,404900.0],["2019-05-31",88.3683,88.6862,87.7237,88.2624,697000.0],["2019-06-03",88.3154,89.7723,88.2977,89.684,484800.0],["2019-06-04",90.4609,91.6,90.0106,91.5735,822600.0],["2019-06-05",91.2645,92.2004,90.3109,91.8472,596600.0],["2019-06-06",92.068,92.7126,91.9885,92.1651,445800.0],["2019-06-07",92.0062,92.7126,91.9179,92.1298,298400.0],["2019-06-10",92.0415,92.2976,91.3351,91.3616,471700.0],["2019-06-11",91.8296,92.2446,91.2027,91.8296,679900.0],["2019-06-12",91.8296,92.0062,91.4411,91.8208,432700.0],["2019-06-13",92.2799,92.9245,91.8208,92.7567,643300.0],["2019-06-14",92.9863,94.2578,92.3329,93.7015,975600.0],["2019-06-17",93.8781,94.8847,93.7015,94.2754,573200.0],["2019-06-18",94.2754,95.3615,93.9752,94.8229,540200.0],["2019-06-19",95.2379,95.7147,94.7522,95.0171,534600.0],["2019-06-20",95.2291,95.4498,94.1607,95.1054,387900.0],["2019-06-21",95.1584,95.2202,94.0988,94.3814,874600.0],["2019-06-24",94.4432,94.5845,93.3836,93.4984,393600.0],["2019-06-25",93.3483,94.0282,92.9333,93.6043,662300.0],["2019-06-26",93.7721,93.7721,90.6994,90.7259,781700.0],["2019-06-27",90.8495,92.3064,90.8053,92.1474,856000.0],["2019-06-28",92.5183,93.984,92.5183,93.931,639200.0],["2019-07-01",94.452,96.2886,94.2401,96.2356,628300.0],["2019-07-02",96.3416,96.8007,95.6264,96.0855,678900.0],["2019-07-03",96.4299,97.1275,96.2621,97.0745,283700.0],["2019-07-05",97.0038,97.2334,96.6065,97.2334,410000.0],["2019-07-08",96.9773,97.6396,96.7478,97.5513,436700.0],["2019-07-09",97.1539,97.7985,96.9862,97.7279,411600.0],["2019-07-10",97.9663,98.0104,97.0127,97.1363,308400.0],["2019-07-11",97.4188,97.6749,96.7566,97.2158,247200.0],["2019-07-12",97.5777,98.5579,97.1804,98.5314,329500.0],["2019-07-15",98.8669,99.1318,98.1694,99.0877,283800.0],["2019-07-16",99.0788,99.5645,98.7168,98.9464,367200.0],["2019-07-17",98.8934,98.9641,97.878,98.6285,375500.0],["2019-07-18",98.4784,99.2642,98.3106,98.8757,340000.0],["2019-07-19",99.176,99.3349,98.0016,98.1517,274300.0],["2019-07-22",98.1782,98.7521,97.9839,98.4872,256300.0],["2019-07-23",98.6197,99.4938,98.3989,99.3349,544200.0],["2019-07-24",99.2731,100.5887,99.0788,100.4827,422200.0],["2019-07-25",100.4916,100.9507,99.9971,100.0942,333700.0],["2019-07-26",99.9971,101.3039,99.6174,101.0302,389100.0],["2019-07-29",101.0479,101.2863,99.6174,100.1472,395700.0],["2019-07-30",99.7411,101.4717,99.6174,101.198,446300.0],["2019-07-31",101.1538,101.8514,99.485,100.0942,519700.0],["2019-08-01",100.0148,100.2974,98.2753,98.6727,506400.0],["2019-08-02",98.3195,99.0347,98.0104,98.0811,374900.0],["2019-08-05",96.8802,97.1274,94.7522,95.4851,534200.0],["2019-08-06",95.8118,97.1981,95.5116,96.8007,562300.0],["2019-08-07",97.9309,104.5268,97.6484,104.0941,1041100.0],["2019-08-08",104.5091,105.7453,102.5843,105.4804,694900.0],["2019-08-09",104.9065,106.4782,104.7387,105.8159,807400.0],["2019-08-12",105.3126,108.0587,105.136,106.6283,511000.0],["2019-08-13",106.0632,108.5267,106.0632,108.1911,714100.0],["2019-08-14",106.9726,108.0852,105.6923,106.3281,675300.0],["2019-08-15",106.9108,107.4936,105.5246,106.8578,722500.0],["2019-08-16",107.0698,110.4516,107.0698,109.9571,2189400.0],["2019-08-19",110.9549,111.1403,105.5246,109.3037,574000.0],["2019-08-20",108.6768,109.3125,107.5024,108.3589,529400.0],["2019-08-21",108.509,109.3302,107.7938,109.1977,388700.0],["2019-08-22",109.3567,109.8511,108.4914,109.2772,442900.0],["2019-08-23",108.9223,109.4635,105.4796,105.9677,584500.0],["2019-08-26",106.6065,108.1592,106.4113,108.1326,464700.0],["2019-08-27",108.5053,109.011,107.0413,107.2365,466400.0],["2019-08-28",107.0856,108.2302,106.6242,107.4051,529400.0],["2019-08-29",108.3544,108.6827,107.8132,108.1947,387500.0],["2019-08-30",108.9755,109.3304,107.689,109.1352,507100.0],["2019-09-03",108.594,109.4902,108.1859,109.3216,406300.0],["2019-09-04",110.2798,110.3153,109.6499,109.8451,421500.0],["2019-09-05",110.6613,110.9719,109.4103,109.8894,447800.0],["2019-09-06",109.9782,111.1937,109.8983,110.3863,472400.0],["2019-09-09",110.9098,111.4244,110.2354,110.5904,629500.0],["2019-09-10",110.7412,110.963,109.6676,109.8007,689100.0],["2019-09-11",109.7031,110.8033,108.452,110.4129,890000.0],["2019-09-12",110.4484,112.223,110.4484,111.4422,433900.0],["2019-09-13",111.4688,111.6196,110.5638,110.9098,433100.0],["2019-09-16",110.2532,111.5575,110.2532,111.4422,580200.0],["2019-09-17",111.5841,112.7731,111.3534,112.711,529400.0],["2019-09-18",111.9568,113.3587,111.6196,113.128,491400.0],["2019-09-19",112.9594,113.2522,111.9124,112.0011,580600.0],["2019-09-20",112.1697,112.8441,111.6019,112.365,641400.0],["2019-09-23",112.1254,112.915,111.6285,111.6551,361200.0],["2019-09-24",111.8681,112.9505,111.8681,112.3383,491700.0],["2019-09-25",112.1963,113.1191,111.8237,112.4182,451600.0],["2019-09-26",112.5246,112.9505,111.664,112.5069,316600.0],["2019-09-27",112.9062,112.9062,111.2292,111.3268,312400.0],["2019-09-30",111.7882,112.2407,111.034,111.6374,377100.0],["2019-10-01",112.1697,112.1697,109.7918,109.8539,393700.0],["2019-10-02",109.1086,109.5434,107.5825,108.2746,333000.0],["2019-10-03",108.2746,109.783,108.035,109.7563,412600.0],["2019-10-04",109.7563,112.498,109.7563,112.498,370300.0],["2019-10-07",111.9657,112.081,110.9896,111.2292,282100.0],["2019-10-08",110.4395,110.617,109.3482,109.4192,358900.0],["2019-10-09",110.3686,111.3801,110.1911,110.7323,415400.0],["2019-10-10",111.0163,112.3915,111.0163,111.3889,292300.0],["2019-10-11",112.081,112.5335,111.4865,111.6019,328300.0],["2019-10-14",111.1316,111.6817,111.0251,111.5398,265100.0],["2019-10-15",111.8415,112.2141,111.0163,111.318,351700.0],["2019-10-16",111.247,111.593,110.4307,111.3091,301900.0],["2019-10-17",111.8858,112.152,110.9364,111.7439,255500.0],["2019-10-18",111.3357,112.1609,111.1671,111.5043,291000.0],["2019-10-21",112.3916,113.2078,112.1165,113.1812,345500.0],["2019-10-22",113.0659,113.0659,111.6995,112.01,330500.0],["2019-10-23",111.6729,112.8618,111.5309,112.2673,338500.0],["2019-10-24",112.6844,113.5095,111.2913,112.1165,435200.0],["2019-10-25",111.7616,111.8325,110.8299,111.4155,260000.0],["2019-10-28",111.8858,112.1964,110.5105,111.1849,470500.0],["2019-10-29",110.8477,112.4093,110.8477,112.1342,264300.0],["2019-10-30",111.9124,112.2141,111.1227,111.6817,246500.0],["2019-10-31",111.1849,111.9391,110.2976,111.8592,397100.0],["2019-11-01",112.7021,113.474,111.2736,113.3055,279400.0],["2019-11-04",113.6249,114.3524,111.8858,112.3561,364200.0],["2019-11-05",112.569,113.4651,110.5904,111.9568,680800.0],["2019-11-06",111.2736,113.5184,110.4662,113.1724,630200.0],["2019-11-07",113.1901,113.891,112.7287,113.1102,413900.0],["2019-11-08",112.9683,116.269,112.9683,115.4083,659700.0],["2019-11-11",114.4412,115.2131,113.7314,114.5299,411500.0],["2019-11-12",114.3968,116.2867,114.1484,115.8874,485300.0],["2019-11-13",115.5414,116.615,115.0001,116.4996,422900.0],["2019-11-14",116.5529,117.3248,116.1802,117.1385,346800.0],["2019-11-15",117.591,117.6886,116.615,117.2006,586100.0],["2019-11-18",116.8812,117.937,116.8812,117.7152,366200.0],["2019-11-19",117.6709,118.6291,117.1562,117.3692,419400.0],["2019-11-20",117.1296,118.0169,116.7037,117.5289,372800.0],["2019-11-21",117.9991,118.8687,117.2006,117.378,500500.0],["2019-11-22",117.3691,117.7525,115.8446,117.5207,506800.0],["2019-11-25",118.2963,118.7867,117.4583,117.904,251200.0],["2019-11-26",118.0289,119.17,117.28,119.063,593400.0],["2019-11-27",119.384,119.6871,118.4747,118.8402,377100.0],["2019-11-29",118.7956,119.1433,118.3766,118.4568,202900.0],["2019-12-02",118.965,119.0898,117.3335,117.4226,407800.0],["2019-12-03",116.4241,116.5846,114.1864,114.5608,538600.0],["2019-12-04",114.0616,115.7198,114.0616,115.0958,350900.0],["2019-12-05",115.0957,116.5667,114.8729,116.2636,341100.0],["2019-12-06",116.9947,117.3781,116.4241,117.3067,391800.0],["2019-12-09",117.2533,117.4494,116.6916,116.7272,242300.0],["2019-12-10",116.4152,116.5757,115.8001,115.9338,276900.0],["2019-12-11",115.8446,116.3795,115.3632,116.1388,287500.0],["2019-12-12",116.2369,117.2087,116.0943,116.2904,385800.0],["2019-12-13",115.6931,116.5222,115.4613,116.0318,399500.0],["2019-12-16",116.3617,116.647,115.4791,116.2726,441900.0],["2019-12-17",116.335,117.9932,116.335,117.3959,418900.0],["2019-12-18",117.5564,118.118,117.0214,117.387,375500.0],["2019-12-19",116.959,117.4583,116.335,117.3246,445100.0],["2019-12-20",117.7792,118.4479,116.7896,117.0214,715400.0],["2019-12-23",116.754,116.9412,113.9992,114.0616,531500.0],["2019-12-24",114.3914,115.1047,114.2221,115.0333,96800.0],["2019-12-26",115.3276,115.5861,114.7124,115.069,199800.0],["2019-12-27",115.3365,115.6307,114.1775,115.595,248300.0],["2019-12-30",115.8892,116.7005,115.4078,116.6114,222400.0],["2019-12-31",116.2904,117.28,115.8803,116.861,264500.0],["2020-01-02",117.2533,118.0289,116.9234,118.0022,332800.0],["2020-01-03",116.7986,118.6173,116.7986,118.5638,280300.0],["2020-01-06",117.9397,118.6708,117.6009,118.6708,234700.0],["2020-01-07",118.5727,118.7332,117.8416,117.8684,254700.0],["2020-01-08",118.0556,119.3216,118.0556,118.3141,265100.0],["2020-01-09",118.6262,120.1151,118.4479,120.0348,281600.0],["2020-01-10",119.9189,120.2577,117.9843,118.0735,324000.0],["2020-01-13",118.3409,118.5549,117.3246,118.1002,326500.0],["2020-01-14",117.8149,117.8595,115.6396,115.8981,496300.0],["2020-01-15",115.8357,117.3781,115.8357,116.549,484200.0],["2020-01-16",117.1819,117.9397,116.7629,117.2978,466500.0],["2020-01-17",117.4939,119.2859,117.173,119.2592,458000.0],["2020-01-21",118.8491,119.0809,117.173,117.2622,376200.0],["2020-01-22",117.699,117.8951,116.754,117.0482,260600.0],["2020-01-23",116.3706,116.3706,114.5787,116.1923,410100.0],["2020-01-24",116.2012,116.2726,114.3736,115.1671,338000.0],["2020-01-27",113.7139,114.4271,113.1166,114.1151,433900.0],["2020-01-28",114.6233,115.916,114.5698,115.4435,296300.0],["2020-01-29",116.1388,116.8253,115.6752,116.0497,278500.0],["2020-01-30",115.1314,117.3246,114.9175,117.2443,282700.0],["2020-01-31",116.7451,118.3944,115.9427,116.3974,383500.0],["2020-02-03",117.3424,118.9917,117.0125,118.3498,487700.0],["2020-02-04",119.3751,120.436,119.1611,119.7495,319900.0],["2020-02-05",120.543,122.0229,120.543,121.9873,335900.0],["2020-02-06",122.433,122.8788,121.4077,121.5058,276500.0],["2020-02-07",121.0154,122.0139,120.7212,121.5682,234200.0],["2020-02-10",121.1581,122.2636,120.962,122.2369,318000.0],["2020-02-11",122.5489,124.8401,122.5489,124.4657,507700.0],["2020-02-12",122.1388,124.4478,118.1715,121.8624,748500.0],["2020-02-13",121.8624,125.5444,121.8624,125.1165,384700.0],["2020-02-14",125.2056,127.0957,125.0808,127.06,298200.0],["2020-02-18",126.5429,127.1402,125.8832,126.4181,361800.0],["2020-02-19",126.6945,126.748,125.2592,125.4196,372400.0],["2020-02-20",125.2948,126.8906,125.2502,126.2131,499000.0],["2020-02-21",125.8996,126.7862,124.8161,125.4608,431100.0],["2020-02-24",122.9176,124.5832,122.1833,122.8997,508000.0],["2020-02-25",122.7027,123.4549,119.7206,119.8729,639500.0],["2020-02-26",120.3833,121.4221,118.2251,118.6639,520500.0],["2020-02-27",117.3386,118.6818,113.5864,113.6312,956000.0],["2020-02-28",111.0879,112.467,105.6074,107.9895,1207400.0],["2020-03-02",108.1775,114.5804,108.0074,114.5267,553200.0],["2020-03-03",114.061,116.1028,110.0402,110.3715,553100.0],["2020-03-04",112.1715,113.6939,109.9238,113.5954,533400.0],["2020-03-05",110.2819,110.9715,106.3775,108.1775,445500.0],["2020-03-06",104.0223,107.7297,103.7985,107.1835,468300.0],["2020-03-09",101.1925,103.4313,96.4821,97.6553,723300.0],["2020-03-10",100.897,102.097,97.4941,101.9896,499000.0],["2020-03-11",99.1239,100.2343,95.9001,97.0553,449500.0],["2020-03-12",89.6852,93.3837,85.4047,86.5151,716500.0],["2020-03-13",91.6553,93.7777,87.3748,93.6076,573700.0],["2020-03-16",83.2824,89.6853,74.6228,75.1332,968800.0],["2020-03-17",77.4436,84.948,74.981,82.8346,1063700.0],["2020-03-18",77.3004,80.8645,70.8348,72.0079,868600.0],["2020-03-19",71.3363,76.5392,68.3005,74.7213,883900.0],["2020-03-20",74.6765,84.0525,71.8736,81.5361,1082600.0],["2020-03-23",82.0286,87.7778,79.2167,83.4435,793500.0],["2020-03-24",87.0704,90.0614,84.7868,87.8674,695700.0],["2020-03-25",86.7659,92.7568,86.2644,89.2285,597400.0],["2020-03-26",88.8076,94.9688,88.539,94.3419,477500.0],["2020-03-27",91.4494,96.9926,90.536,93.7598,409400.0],["2020-03-30",93.6255,97.306,89.1032,96.115,358700.0],["2020-03-31",95.2463,95.318,91.6285,93.2135,754200.0],["2020-04-01",89.9987,92.4971,89.739,91.4494,578600.0],["2020-04-02",90.4375,93.9926,88.4853,89.6046,609500.0],["2020-04-03",88.5479,90.33,87.3659,88.4315,288300.0],["2020-04-06",92.0673,93.733,89.4345,93.0703,527200.0],["2020-04-07",95.909,99.0702,92.9986,93.2135,420800.0],["2020-04-08",94.127,96.2851,92.9897,95.5687,310900.0],["2020-04-09",96.9478,102.7507,95.8195,100.6463,353700.0],["2020-04-13",100.1269,100.297,97.1538,97.2254,320900.0],["2020-04-14",99.312,100.8433,95.0583,96.4374,377900.0],["2020-04-15",94.118,94.6911,90.33,90.8136,365200.0],["2020-04-16",90.4643,91.8703,89.0763,90.0703,471900.0],["2020-04-17",93.2046,95.0135,92.5509,94.7538,468200.0],["2020-04-20",92.9091,93.8225,90.6076,92.2554,468800.0],["2020-04-21",90.2226,93.0524,89.9987,90.5808,405600.0],["2020-04-22",93.2046,93.9389,89.8643,92.2374,684800.0],["2020-04-23",92.6852,93.3031,90.2584,90.6703,416800.0],["2020-04-24",92.2374,94.4314,90.7419,93.715,445000.0],["2020-04-27",94.1091,98.309,94.1091,97.0463,528900.0],["2020-04-28",99.0702,100.7985,98.0314,98.1299,429700.0],["2020-04-29",100.297,100.5567,98.2015,98.2642,300200.0],["2020-04-30",95.9001,97.906,95.0046,95.1389,375600.0],["2020-05-01",93.4374,94.4046,90.9121,91.6285,440500.0],["2020-05-04",91.4584,91.6016,88.3778,89.5509,450800.0],["2020-05-05",90.4912,92.8285,90.4643,91.4225,721400.0],["2020-05-06",93.9568,94.4762,87.1778,87.6883,850900.0],["2020-05-07",88.3688,91.8166,87.9927,88.2882,520900.0],["2020-05-08",90.3838,90.8225,87.6614,88.4763,521900.0],["2020-05-11",87.4913,88.7718,85.4943,88.1181,477900.0],["2020-05-12",88.1629,88.5211,83.3629,83.3719,536700.0],["2020-05-13",82.6197,82.7629,77.7123,78.5899,1018700.0],["2020-05-14",77.3631,79.969,75.1243,79.7451,669700.0],["2020-05-15",78.8138,81.6525,77.6854,81.5898,1931200.0],["2020-05-18",84.9749,88.7987,84.8047,88.0196,719200.0],["2020-05-19",87.6256,89.9181,87.1151,87.742,781200.0],["2020-05-20",89.2643,91.1897,88.2703,90.3837,560500.0],["2020-05-21",90.1867,91.8703,89.7748,90.5181,559900.0],["2020-05-22",90.8875,91.8067,89.4908,91.3471,453500.0],["2020-05-26",94.5641,95.2129,92.3203,92.6628,397800.0],["2020-05-27",96.4925,96.5196,93.0592,94.0505,370500.0],["2020-05-28",94.8795,95.6365,93.2214,93.2575,398900.0],["2020-05-29",92.2122,93.1494,91.6445,92.4375,451500.0],["2020-06-01",92.9781,93.4557,92.3654,92.87,324400.0],["2020-06-02",93.6179,94.6903,92.843,93.8432,370100.0],["2020-06-03",95.7896,98.1416,95.6364,97.6279,539000.0],["2020-06-04",97.2855,99.5023,95.7356,99.4753,473600.0],["2020-06-05",104.7739,104.7739,101.2955,103.5213,608400.0],["2020-06-08",104.5306,105.8462,103.7556,105.8012,491100.0],["2020-06-09",103.4222,105.7922,102.8635,105.1614,408400.0],["2020-06-10",104.5486,106.1706,103.1248,103.1248,638900.0],["2020-06-11",99.1058,99.9348,94.0234,94.447,527900.0],["2020-06-12",98.448,98.8985,94.1316,96.4475,331600.0],["2020-06-15",93.0322,97.1864,93.0322,96.5286,499000.0],["2020-06-16",100.6647,100.6647,96.078,97.7901,360100.0],["2020-06-17",97.3126,97.664,95.4833,95.5554,341400.0],["2020-06-18",94.6542,96.9251,94.0685,96.4475,332600.0],["2020-06-19",98.7814,98.7814,95.0507,95.7716,891600.0],["2020-06-22",95.231,95.6004,93.9423,94.7804,695200.0],["2020-06-23",96.2222,96.7809,94.0144,94.492,395100.0],["2020-06-24",93.5729,93.5729,90.5902,90.7253,672400.0],["2020-06-25",90.1306,90.8695,88.3193,90.3829,648200.0],["2020-06-26",89.1123,89.9594,88.0129,89.4007,868000.0],["2020-06-29",90.5902,91.302,89.5358,90.6532,313000.0],["2020-06-30",90.1306,93.6089,90.1306,93.0773,365900.0],["2020-07-01",92.7709,93.2575,90.5451,91.0768,360400.0],["2020-07-02",92.9061,93.69,90.455,90.5631,375400.0],["2020-07-06",92.9151,93.8703,90.8695,92.1491,593600.0],["2020-07-07",91.2119,91.9238,89.2114,89.5899,435100.0],["2020-07-08",89.6259,91.1489,89.0582,90.7794,434800.0],["2020-07-09",90.3739,90.8244,87.1569,87.9138,463300.0],["2020-07-10",88.5987,90.7524,88.2833,90.446,301400.0],["2020-07-13",91.284,91.6805,89.7521,90.2658,518500.0],["2020-07-14",90.6352,91.9148,90.3018,91.4913,278600.0],["2020-07-15",93.4557,93.8973,91.9779,93.5819,265100.0],["2020-07-16",93.3566,95.8798,93.2034,94.6813,345400.0],["2020-07-17",95.0057,95.0778,93.672,93.8702,397300.0],["2020-07-20",93.6179,94.2217,92.5005,93.0052,237000.0],["2020-07-21",93.1223,94.7714,93.1223,94.3478,263600.0],["2020-07-22",94.0595,95.5914,94.0595,95.4562,216900.0],["2020-07-23",95.1408,97.5919,95.1408,96.7358,352700.0],["2020-07-24",97.0692,97.2765,95.7987,96.2312,296200.0],["2020-07-27",95.6455,95.9158,94.3298,95.2219,327400.0],["2020-07-28",94.7263,96.0239,94.6903,95.5013,317400.0],["2020-07-29",95.4923,97.2315,95.24,96.9431,353600.0],["2020-07-30",95.0327,95.6995,93.8973,94.8705,383900.0],["2020-07-31",94.7984,96.907,94.7443,96.8439,408500.0],["2020-08-03",97.1774,97.664,96.1952,96.6818,352700.0],["2020-08-04",96.096,97.5649,95.9609,96.5556,427400.0],["2020-08-05",103.4492,112.4695,101.2955,110.2167,1147300.0],["2020-08-06",109.5408,110.0364,106.2878,107.1168,501300.0],["2020-08-07",106.7383,110.2167,106.7023,110.1265,428400.0],["2020-08-10",110.9376,112.2442,109.4778,111.9198,341500.0],["2020-08-11",113.9293,115.263,112.1721,112.6047,493400.0],["2020-08-12",113.8752,115.7856,111.3431,112.1631,292000.0],["2020-08-13",111.6675,112.6407,110.8384,112.1361,322400.0],["2020-08-14",111.0547,113.4247,111.0547,112.7038,216100.0],["2020-08-17",112.7488,113.3165,111.4963,112.2532,320300.0],["2020-08-18",112.1721,112.92,111.1719,111.3881,315700.0],["2020-08-19",111.9198,112.866,111.0277,111.3251,251400.0],["2020-08-20",110.1446,111.1809,109.8652,109.9644,264300.0],["2020-08-21",109.9013,110.5321,108.5676,108.7118,251900.0],["2020-08-24",108.7659,111.6134,108.7208,111.4512,217400.0],["2020-08-25",112.7488,112.7488,110.5501,110.7033,213400.0],["2020-08-26",110.6853,110.6853,108.874,109.676,576800.0],["2020-08-27",109.9914,112.857,109.8562,111.4332,277800.0],["2020-08-28",112.6288,112.6922,110.8535,111.1162,317600.0],["2020-08-31",111.0437,111.1796,109.3319,110.1017,314600.0],["2020-09-01",109.4406,111.5962,109.1507,111.5419,354700.0],["2020-09-02",111.5872,113.3715,110.9531,112.3299,315000.0],["2020-09-03",113.1269,114.6395,109.5583,110.5003,374300.0],["2020-09-04",112.7012,112.7012,109.6307,111.1071,278500.0],["2020-09-08",110.4369,110.8807,108.7431,108.9696,344600.0],["2020-09-09",109.9206,111.5238,109.2685,109.9115,455000.0],["2020-09-10",110.0021,111.0165,107.0222,107.2034,348200.0],["2020-09-11",106.9679,108.5982,106.9588,107.5113,313400.0],["2020-09-14",108.5529,109.9206,107.9914,108.1906,194200.0],["2020-09-15",108.1091,108.5801,106.1346,106.2071,209300.0],["2020-09-16",106.8411,108.3084,106.361,106.6328,378700.0],["2020-09-17",105.6002,108.4533,105.1655,108.2088,468400.0],["2020-09-18",108.2359,109.7938,108.1725,108.6254,563800.0],["2020-09-21",106.6509,109.7938,106.6509,108.7522,686500.0],["2020-09-22",108.2722,110.9441,108.2722,109.513,501000.0],["2020-09-23",109.9749,111.714,107.2124,107.5385,627200.0],["2020-09-24",107.1762,108.2359,105.4281,106.7324,270000.0],["2020-09-25",105.881,107.0585,105.4825,106.7143,303300.0],["2020-09-28",107.937,109.9297,107.8465,108.7794,228800.0],["2020-09-29",108.7069,109.5764,107.2487,109.2232,265300.0],["2020-09-30",109.7757,111.8226,109.3771,109.8753,479800.0],["2020-10-01",109.9115,111.1433,108.7794,110.926,322200.0],["2020-10-02",109.7757,112.6922,109.4043,111.7955,275400.0],["2020-10-05",113.1994,114.0327,112.4295,113.5436,281300.0],["2020-10-06",113.924,114.1232,110.7539,111.3154,365900.0],["2020-10-07",112.0762,113.0092,110.7992,112.1396,393900.0],["2020-10-08",113.0092,113.8968,112.2937,113.7881,522800.0],["2020-10-09",114.5852,115.4547,113.5979,113.7338,425600.0],["2020-10-12",113.4892,114.9837,113.2356,114.4402,238700.0],["2020-10-13",113.7881,114.7391,110.6814,110.9713,247100.0],["2020-10-14",110.6723,113.0997,110.6723,110.8988,334000.0],["2020-10-15",109.3409,111.9676,108.2088,111.5147,273300.0],["2020-10-16",111.8136,113.2809,110.9984,111.8317,291400.0],["2020-10-19",111.7683,112.5925,110.0112,110.3101,221900.0],["2020-10-20",111.2249,112.0763,110.8263,111.0437,184100.0],["2020-10-21",110.8082,112.194,110.8082,111.3517,298300.0],["2020-10-22",110.8807,113.2628,110.6543,112.8461,236400.0],["2020-10-23",113.8515,115.029,112.6378,114.1142,258500.0],["2020-10-26",112.6016,113.0635,110.1108,111.5509,195300.0],["2020-10-27",111.6053,111.7683,109.1779,109.3137,186900.0],["2020-10-28",107.4026,112.1396,107.4026,110.6905,402300.0],["2020-10-29",110.0383,114.087,108.6616,113.3986,360700.0],["2020-10-30",112.5563,113.9511,111.3336,112.6469,286300.0],["2020-11-02",113.6704,117.9907,113.4802,117.6828,881800.0],["2020-11-03",118.19,118.9237,112.828,114.404,961400.0],["2020-11-04",112.1125,117.7915,112.1125,114.0236,438500.0],["2020-11-05",114.9112,116.0162,113.462,115.355,324700.0],["2020-11-06",116.3514,117.2027,114.7844,115.1105,259400.0],["2020-11-09",123.5792,123.9686,118.3078,119.3765,716100.0],["2020-11-10",120.9072,121.5322,119.1773,121.5141,719000.0],["2020-11-11",121.5594,122.2387,118.3531,119.1863,638800.0],["2020-11-12",118.5251,119.4309,117.1937,118.4889,344900.0],["2020-11-13",119.4671,121.2877,119.3041,120.9254,428300.0],["2020-11-16",123.6516,124.8291,122.4923,124.186,466100.0],["2020-11-17",122.9633,125.6986,121.8673,125.5265,558900.0],["2020-11-18",125.6623,126.5137,122.7459,122.8364,342500.0],["2020-11-19",121.9398,122.3564,120.6355,122.2024,284700.0],["2020-11-20",121.8311,122.5104,120.9434,121.2695,423800.0],["2020-11-23",122.8003,123.072,121.9398,122.5738,379100.0],["2020-11-24",123.7784,123.9867,122.4379,123.2531,517200.0],["2020-11-25",122.5285,123.2621,121.5412,122.8002,377500.0],["2020-11-27",122.4543,122.8548,121.5078,121.7717,158300.0],["2020-11-30",120.9435,121.7535,117.4484,117.5212,504500.0],["2020-12-01",119.5873,120.7523,118.9866,119.56,455700.0],["2020-12-02",118.6863,120.2427,118.5133,119.7603,619000.0],["2020-12-03",119.4053,120.816,119.4053,120.3063,604900.0],["2020-12-04",120.9617,121.344,119.8877,120.6704,338700.0],["2020-12-07",119.7238,120.1516,118.9047,119.5327,476900.0],["2020-12-08",118.6498,120.9435,118.6498,120.0788,395900.0],["2020-12-09",120.4156,120.6613,119.1868,119.3962,376000.0],["2020-12-10",119.0503,121.0436,118.8501,120.6158,379500.0],["2020-12-11",120.1334,121.3713,119.6692,120.3428,257000.0],["2020-12-14",121.7353,122.2996,119.7785,119.824,244600.0],["2020-12-15",120.4338,121.9082,119.8877,120.4975,470600.0],["2020-12-16",121.1801,122.7001,120.8525,122.154,310900.0],["2020-12-17",122.5545,123.0551,120.2973,120.4793,434200.0],["2020-12-18",120.3701,121.6079,118.5497,119.4963,915100.0],["2020-12-21",119.1595,119.7966,117.3938,119.0685,370300.0],["2020-12-22",119.378,120.6158,119.3052,119.6783,334200.0],["2020-12-23",119.7511,121.4622,119.7511,120.543,260600.0],["2020-12-24",120.6431,120.9162,120.006,120.7068,86700.0],["2020-12-28",121.0436,121.9993,120.5976,121.3986,188300.0],["2020-12-29",121.8627,121.8627,120.1516,120.6249,204500.0],["2020-12-30",120.5339,122.4453,120.5339,121.9902,210900.0],["2020-12-31",122.3816,124.1473,121.8445,123.9835,233100.0],["2021-01-04",123.9744,124.3202,119.2779,120.2427,395700.0],["2021-01-05",120.4702,121.4623,119.2324,120.279,258700.0],["2021-01-06",121.6443,126.4136,121.2347,125.558,371300.0],["2021-01-07",126.0404,128.1065,125.8038,126.8232,381000.0],["2021-01-08",126.8687,126.8687,124.2656,126.1587,188700.0],["2021-01-11",124.9937,126.4227,124.9482,125.4306,183200.0],["2021-01-12",126.7322,128.6253,126.3954,128.4888,353400.0],["2021-01-13",128.0701,128.7709,127.1963,127.7425,333800.0],["2021-01-14",127.697,128.4797,126.1406,126.6321,328100.0],["2021-01-15",125.6126,127.5968,125.1758,127.5786,306100.0],["2021-01-19",128.689,130.4912,127.5877,130.1362,321400.0],["2021-01-20",129.6447,130.7642,129.2079,129.2534,277200.0],["2021-01-21",128.9348,129.7903,124.8117,125.3396,262100.0],["2021-01-22",124.5842,125.1212,122.6182,122.782,305300.0],["2021-01-25",121.6807,122.7638,120.5612,120.807,340100.0],["2021-01-26",121.4805,121.8081,117.6486,118.75,455900.0],["2021-01-27",118.0036,119.5964,116.5018,119.0412,626100.0],["2021-01-28",120.1061,122.8548,119.7238,121.5078,452900.0],["2021-01-29",120.9981,123.8196,120.5248,123.3008,632600.0],["2021-02-01",123.6285,123.9015,118.5588,122.4088,673100.0],["2021-02-02",123.8287,124.0472,121.3986,121.5169,697200.0],["2021-02-03",121.5078,122.4179,119.7693,121.2802,409300.0],["2021-02-04",122.0357,123.8378,119.2961,120.0333,783300.0],["2021-02-05",120.8069,122.5272,119.7511,122.2905,558600.0],["2021-02-08",122.7001,123.5648,122.0539,123.2735,392200.0],["2021-02-09",122.7001,123.9106,121.5715,123.9015,695800.0],["2021-02-10",122.9276,122.9276,116.7567,116.8932,1373500.0],["2021-02-11",116.5109,119.4235,115.3823,118.7591,984900.0],["2021-02-12",117.8034,118.5315,115.3823,116.6202,605900.0],["2021-02-16",117.4848,117.4848,114.1172,114.636,690900.0],["2021-02-17",114.1718,115.1548,113.7076,114.4266,901000.0],["2021-02-18",114.1718,114.5086,111.4868,111.7417,607300.0],["2021-02-19",112.0985,113.3614,111.2292,112.8398,817200.0],["2021-02-22",112.2999,116.2439,111.8606,116.1158,857000.0],["2021-02-23",116.5825,117.4976,115.3197,116.8296,572100.0],["2021-02-24",117.1864,119.0349,117.1864,117.2505,420700.0],["2021-02-25",117.5891,117.8178,114.3588,114.5418,326400.0],["2021-02-26",114.368,115.0451,112.0711,112.7574,746400.0],["2021-03-01",113.8647,116.8753,113.8647,115.5759,519800.0],["2021-03-02",115.2831,116.0975,114.4503,115.887,378300.0],["2021-03-03",116.1249,118.6963,115.5484,117.1681,470000.0],["2021-03-04",117.7446,118.9251,116.2714,117.2048,695200.0],["2021-03-05",118.0375,121.0024,117.6806,120.7187,375600.0],["2021-03-08",121.341,124.5621,120.9475,122.4391,371200.0],["2021-03-09",123.9856,126.5661,123.2809,123.464,677900.0],["2021-03-10",123.4548,127.0786,122.7136,126.9596,569100.0],["2021-03-11",125.8524,126.8956,124.7634,124.8824,495100.0],["2021-03-12",125.6877,127.106,124.4431,124.7085,457100.0],["2021-03-15",124.7268,126.557,123.6013,126.4289,374400.0],["2021-03-16",125.7791,126.2733,124.4797,125.7242,473300.0],["2021-03-17",126.7491,127.6551,125.3765,126.8681,654400.0],["2021-03-18",128.0028,132.3495,127.6276,130.501,673900.0],["2021-03-19",131.0043,132.3038,129.2199,131.5076,1450100.0],["2021-03-22",131.0866,131.4069,127.9296,128.7989,560500.0],["2021-03-23",127.8472,130.4095,127.8472,128.68,332800.0],["2021-03-24",129.2839,131.471,128.68,129.9428,402500.0],["2021-03-25",130.2722,131.6357,128.8081,131.352,319800.0],["2021-03-26",131.8828,132.5508,130.7389,132.3678,327600.0],["2021-03-29",130.9311,132.4318,130.6474,131.5625,287900.0],["2021-03-30",131.3154,132.624,130.6749,132.4227,371900.0],["2021-03-31",131.4435,132.5051,129.6683,129.7323,434400.0],["2021-04-01",129.165,130.2722,128.0119,130.2173,263400.0],["2021-04-05",130.4003,131.3795,129.7597,130.6657,267100.0],["2021-04-06",130.7206,131.9285,129.7415,131.2239,228400.0],["2021-04-07",131.535,133.4659,130.8487,133.2188,339100.0],["2021-04-08",132.624,133.8502,132.4684,132.9809,390800.0],["2021-04-09",133.6947,134.6555,132.7887,134.4817,242400.0],["2021-04-12",134.8019,135.5523,134.1979,135.351,313800.0],["2021-04-13",134.4725,136.1105,133.8869,135.6987,329000.0],["2021-04-14",135.9183,137.4008,135.8085,136.806,416300.0],["2021-04-15",136.9432,137.9864,136.9249,137.3276,408300.0],["2021-04-16",138.9016,139.9905,138.8101,139.5513,378000.0],["2021-04-19",140.4846,141.0977,139.7251,140.2284,253400.0],["2021-04-20",140.1827,141.7841,139.2035,140.9513,258700.0],["2021-04-21",141.3357,142.7815,140.8781,142.5161,291700.0],["2021-04-22",142.0403,142.2599,140.1827,140.7866,227800.0],["2021-04-23",141.2808,142.9828,141.0886,142.5619,166400.0],["2021-04-26",142.8455,144.0351,141.9121,141.9945,189200.0],["2021-04-27",142.4155,143.1659,141.1893,143.0652,243200.0],["2021-04-28",143.0652,143.1933,141.2625,141.4638,246400.0],["2021-04-29",141.537,143.4129,141.537,143.2024,229500.0],["2021-04-30",142.9096,143.4678,141.9305,142.388,285200.0],["2021-05-03",143.2116,145.5908,143.2116,144.392,203400.0],["2021-05-04",144.1724,145.115,143.5502,144.2273,336900.0],["2021-05-05",143.1293,146.5609,140.686,145.8654,530100.0],["2021-05-06",146.085,149.3793,145.2614,148.1348,425700.0],["2021-05-07",146.4328,147.5217,145.4353,147.0642,254500.0],["2021-05-10",148.1439,148.8028,146.3137,146.3778,322600.0],["2021-05-11",146.5426,146.5426,142.4064,142.9097,412200.0],["2021-05-12",144.0535,145.1333,142.7541,143.0561,239700.0],["2021-05-13",141.9854,146.3596,141.9671,145.7739,225200.0],["2021-05-14",146.8445,147.8877,146.3138,147.54,405200.0],["2021-05-17",147.1007,149.0133,146.9726,147.9335,165400.0],["2021-05-18",146.5608,147.5583,145.0143,145.2523,291300.0],["2021-05-19",144.4195,144.4195,141.8939,143.7423,261500.0],["2021-05-20",143.8064,144.392,142.937,143.6234,310200.0],["2021-05-21",145.3621,148.6839,144.9777,145.417,605000.0],["2021-05-24",146.2131,146.3412,145.3529,145.6274,304800.0],["2021-05-25",145.3712,146.2588,143.724,143.9803,309500.0],["2021-05-26",144.6208,144.8862,143.2939,144.2548,530400.0],["2021-05-27",145.3164,147.6773,144.4562,147.6041,564200.0],["2021-05-28",148.1094,148.6239,145.8766,148.0726,287900.0],["2021-06-01",149.0007,150.0757,148.2931,148.532,307300.0],["2021-06-02",148.431,148.918,146.9793,147.0527,348400.0],["2021-06-03",146.9333,149.6163,146.2533,149.1109,368700.0],["2021-06-04",148.8537,150.3146,148.5504,149.8644,254400.0],["2021-06-07",150.2687,150.2687,148.7709,149.359,353900.0],["2021-06-08",148.725,150.5168,147.9073,150.186,318000.0],["2021-06-09",150.186,150.186,149.3682,149.552,238000.0],["2021-06-10",150.232,150.5444,148.8537,148.9272,307300.0],["2021-06-11",149.1018,150.0482,149.065,149.6347,263700.0],["2021-06-14",149.2304,150.0298,147.4294,147.7786,292100.0],["2021-06-15",148.1278,148.9364,147.0987,147.8429,642900.0],["2021-06-16",147.6592,148.3299,146.2441,146.8965,472600.0],["2021-06-17",147.4111,147.4111,141.5029,142.0542,552400.0],["2021-06-18",139.5916,140.584,137.8183,138.6268,1214200.0],["2021-06-21",139.95,142.3666,139.6836,142.1736,392900.0],["2021-06-22",142.0818,143.1109,140.9148,142.2655,284900.0],["2021-06-23",142.192,143.3314,141.8428,142.4125,263200.0],["2021-06-24",142.8444,143.506,141.9715,142.8628,375500.0],["2021-06-25",143.0925,146.1523,142.5688,145.6653,412900.0],["2021-06-28",145.5458,145.5458,143.1568,143.8551,219800.0],["2021-06-29",144.9669,145.2977,142.8076,143.1752,269000.0],["2021-06-30",143.0924,143.9653,142.3849,143.5059,253600.0],["2021-07-01",143.9654,144.8015,143.019,144.1216,384000.0],["2021-07-02",144.094,144.2227,143.2854,143.8,301500.0],["2021-07-06",143.4324,144.7188,142.0634,144.0848,389900.0],["2021-07-07",142.9179,144.5442,142.7892,144.2318,414400.0],["2021-07-08",142.8995,144.2778,141.2088,141.8245,428100.0],["2021-07-09",143.5887,144.6729,143.12,144.2502,314900.0],["2021-07-12",143.0741,145.0588,143.0741,144.3789,358100.0],["2021-07-13",144.4523,144.7372,142.4768,142.6054,207700.0],["2021-07-14",142.1001,143.5978,141.8336,142.4677,198300.0],["2021-07-15",141.2823,143.4784,141.2823,143.3865,344300.0],["2021-07-16",143.8735,144.1767,142.9271,143.12,223200.0],["2021-07-19",141.2364,141.411,137.7264,139.1782,274500.0],["2021-07-20",139.316,143.2487,138.9117,141.6223,360200.0],["2021-07-21",142.4861,143.7724,141.2824,141.4661,294300.0],["2021-07-22",140.9056,140.9424,139.4446,140.0419,309200.0],["2021-07-23",141.6866,143.4784,141.4937,142.4401,276400.0],["2021-07-26",142.3574,143.5611,141.9715,143.1384,258900.0],["2021-07-27",142.1553,144.4248,141.4569,144.0022,222500.0],["2021-07-28",144.627,145.068,141.8888,143.9103,235300.0],["2021-07-29",145.215,145.4355,143.9378,145.1323,287600.0],["2021-07-30",144.8199,146.4003,144.3513,145.0037,273500.0],["2021-08-02",145.4631,146.5657,144.2227,144.4983,323700.0],["2021-08-03",145.1139,146.5565,143.1752,145.215,408900.0],["2021-08-04",144.1492,145.6836,140.8045,142.9914,454500.0],["2021-08-05",143.6805,145.9409,143.6805,145.9041,261200.0],["2021-08-06",146.6943,148.2012,146.189,147.0435,349800.0],["2021-08-09",146.7127,147.9624,145.7296,146.7311,512600.0],["2021-08-10",147.1997,150.0666,147.0987,149.1109,300200.0],["2021-08-11",149.552,151.2151,149.0374,150.7005,441700.0],["2021-08-12",151.6102,153.1079,151.2427,152.4739,431200.0],["2021-08-13",152.9426,152.9426,151.4173,151.6102,368200.0],["2021-08-16",151.5367,153.1998,150.6271,153.1171,298100.0],["2021-08-17",152.6945,154.4403,151.8583,153.889,212100.0],["2021-08-18",152.9334,154.0635,151.5551,151.6378,309100.0],["2021-08-19",150.4525,152.7955,149.993,150.2687,320100.0],["2021-08-20",149.9931,152.768,149.4785,151.7297,251400.0],["2021-08-23",152.7404,153.6409,151.7297,153.1631,360500.0],["2021-08-24",153.2733,154.0176,152.8874,153.209,288400.0],["2021-08-25",153.7236,156.085,153.6593,155.111,306900.0],["2021-08-26",155.157,155.2948,153.3101,153.65,441900.0],["2021-08-27",153.7239,156.5006,153.6224,156.233,285900.0],["2021-08-30",156.5006,156.6205,155.2644,155.5412,277300.0],["2021-08-31",155.2367,157.4876,155.2367,156.9249,646200.0],["2021-09-01",157.4691,157.7736,155.9194,156.4267,357300.0],["2021-09-02",156.8049,157.7828,156.6297,157.3492,335500.0],["2021-09-03",157.0541,157.6721,156.1685,157.1648,269800.0],["2021-09-07",156.8788,156.971,155.3751,155.4489,212900.0],["2021-09-08",154.9323,158.1241,154.9323,157.8658,276900.0],["2021-09-09",158.0965,158.8714,156.6389,156.6758,249800.0],["2021-09-10",157.34,157.34,154.8493,154.9138,285900.0],["2021-09-13",155.7257,155.7257,153.8253,154.591,330600.0],["2021-09-14",154.8862,155.0338,152.1925,152.9582,347000.0],["2021-09-15",152.4416,153.3088,151.0671,151.2055,369500.0],["2021-09-16",151.4914,151.4914,148.9823,150.2922,443200.0],["2021-09-17",149.8863,151.3254,148.2443,148.9269,918700.0],["2021-09-20",146.4085,147.1188,144.176,146.51,509000.0],["2021-09-21",147.0542,147.6815,145.4768,146.5469,310300.0],["2021-09-22",147.866,149.0376,147.3495,147.6815,340900.0],["2021-09-23",148.5025,149.711,147.1557,147.5247,254700.0],["2021-09-24",147.783,149.1483,147.3125,148.6686,220700.0],["2021-09-27",149.6741,151.0025,149.1575,149.1944,284600.0],["2021-09-28",149.5081,150.1907,146.8605,147.045,262900.0],["2021-09-29",147.4694,149.2406,147.3587,148.1613,210800.0],["2021-09-30",148.4749,149.2406,145.4861,145.5229,286300.0],["2021-10-01",146.2701,147.8937,144.7849,146.676,239900.0],["2021-10-04",146.3532,148.1151,144.8034,145.1078,255200.0],["2021-10-05",146.2148,148.3181,144.582,147.5524,291500.0],["2021-10-06",146.5561,148.7608,145.1631,148.6133,261300.0],["2021-10-07",149.4251,151.7682,149.4251,150.08,219400.0],["2021-10-08",149.9232,150.9749,149.3052,149.6373,214600.0],["2021-10-11",149.9509,151.0948,148.6779,148.7517,152900.0],["2021-10-12",148.4103,149.914,148.1243,148.8254,239600.0],["2021-10-13",148.7609,148.8808,145.8735,147.7646,246600.0],["2021-10-14",149.3974,151.0579,148.5487,150.6243,372800.0],["2021-10-15",151.6944,152.5615,149.7941,149.8863,361600.0],["2021-10-18",149.2867,150.1354,149.2867,149.8586,222600.0],["2021-10-19",150.6428,151.5929,150.4952,150.7442,223800.0],["2021-10-20",150.9379,152.8752,150.7442,152.1095,251800.0],["2021-10-21",151.8512,153.5578,151.4361,152.2387,297900.0],["2021-10-22",152.6906,153.7607,151.7866,152.7552,266500.0],["2021-10-25",152.8383,153.1981,151.1132,151.8235,372400.0],["2021-10-26",151.9619,152.1556,149.5265,149.6833,306000.0],["2021-10-27",150.2276,151.8143,148.4933,148.521,320400.0],["2021-10-28",149.1022,150.938,149.1022,150.8642,232800.0],["2021-10-29",151.1685,151.4545,148.7147,148.807,334600.0],["2021-11-01",149.3605,149.8771,148.3181,148.9361,296300.0],["2021-11-02",149.1114,149.7294,148.0505,149.1667,295800.0],["2021-11-03",148.8623,155.329,148.6317,152.663,595100.0],["2021-11-04",152.091,152.4324,150.0247,151.5007,304600.0],["2021-11-05",152.5154,154.1851,148.355,149.9416,478100.0],["2021-11-08",150.5413,151.1317,148.4472,148.7609,343000.0],["2021-11-09",148.4103,148.438,146.427,147.9952,376800.0],["2021-11-10",147.9952,149.0837,146.0119,147.2941,496300.0],["2021-11-11",146.9435,149.0191,145.689,147.986,402300.0],["2021-11-12",147.986,148.3366,146.0765,147.8015,344100.0],["2021-11-15",148.4841,148.9638,147.2019,147.7,394300.0],["2021-11-16",147.8384,149.2959,147.5893,148.1151,303700.0],["2021-11-17",148.1151,149.0007,146.6022,148.5487,232600.0],["2021-11-18",148.7332,149.2498,147.1188,147.8199,351000.0],["2021-11-19",147.3864,147.4878,145.6244,147.1188,274100.0],["2021-11-22",147.7461,151.2331,146.9436,150.6796,318800.0],["2021-11-23",151.2147,152.5431,150.7442,151.9342,298100.0],["2021-11-24",151.759,152.0449,149.0099,149.3697,304900.0],["2021-11-26",145.0713,146.6554,143.5983,145.729,268400.0],["2021-11-29",147.1649,147.6837,144.395,144.5525,266000.0],["2021-11-30",142.9499,143.728,140.3838,140.9026,519900.0],["2021-12-01",143.024,144.3302,138.2624,138.2809,503700.0],["2021-12-02",138.7626,142.7924,138.7626,141.69,531900.0],["2021-12-03",142.533,142.8943,140.1893,141.023,339100.0],["2021-12-06",142.6442,144.5988,142.3941,143.2834,394200.0],["2021-12-07",143.8207,145.2103,143.4224,144.497,363800.0],["2021-12-08",144.6359,145.5345,143.8856,144.2654,379900.0],["2021-12-09",143.7003,144.7378,143.3853,144.2561,262200.0],["2021-12-10",145.1547,145.4789,142.3941,143.5891,363600.0],["2021-12-13",143.024,143.6169,141.829,142.7646,283600.0],["2021-12-14",142.6534,144.886,141.7085,142.2087,313600.0],["2021-12-15",142.496,142.6442,140.3375,142.181,530000.0],["2021-12-16",143.3575,144.6637,142.1069,142.4682,874700.0],["2021-12-17",142.3107,142.4033,138.318,139.4945,1499700.0],["2021-12-20",138.2532,138.6052,134.5291,136.6876,504000.0],["2021-12-21",137.6047,141.7085,137.6047,140.1337,467700.0],["2021-12-22",140.1337,141.2268,139.7816,140.532,308900.0],["2021-12-23",141.3009,142.357,140.986,141.0693,187100.0],["2021-12-27",140.9211,142.2459,140.5413,142.0698,178300.0],["2021-12-28",141.69,143.4687,141.69,142.5145,221100.0],["2021-12-29",142.7831,143.8207,142.7831,143.3019,242000.0],["2021-12-30",144.0337,144.9138,143.3575,143.3945,194500.0],["2021-12-31",143.2649,145.2659,142.7276,144.3858,294500.0],["2022-01-03",144.8768,145.9051,143.8114,144.7656,297100.0],["2022-01-04",145.8587,147.239,145.238,146.1273,434700.0],["2022-01-05",146.3405,147.6837,144.7008,144.8027,330300.0],["2022-01-06",146.3034,146.6925,143.4687,144.358,633900.0],["2022-01-07",144.8304,147.239,144.3487,147.0538,1323400.0],["2022-01-10",147.8319,148.3507,143.2834,144.8397,533600.0],["2022-01-11",145.4418,146.0718,143.8485,145.8772,673000.0],["2022-01-12",146.0255,147.4243,144.9879,145.516,440100.0],["2022-01-13",146.2108,146.6462,144.2005,144.4692,407600.0],["2022-01-14",142.709,143.691,141.7085,143.4872,365900.0],["2022-01-18",142.9499,143.515,141.2546,141.4028,799200.0],["2022-01-19",142.0606,142.2644,140.3375,140.3745,598700.0],["2022-01-20",140.6988,142.1996,138.0216,138.1327,1011600.0],["2022-01-21",137.827,138.4847,135.9465,136.1688,537800.0],["2022-01-24",134.5383,139.0591,133.5656,138.5866,1045100.0],["2022-01-25",137.0952,139.4204,135.0479,138.1327,528300.0],["2022-01-26",138.9942,141.3473,138.3273,139.7446,609700.0],["2022-01-27",140.7637,142.6164,137.3453,137.7529,405600.0],["2022-01-28",137.5213,140.0596,136.8265,139.9299,408400.0],["2022-01-31",138.7626,141.4399,138.2161,141.2824,349200.0],["2022-02-01",140.5505,141.2824,139.022,140.1151,490700.0],["2022-02-02",139.7168,142.0328,139.7168,141.7271,372100.0],["2022-02-03",142.0976,142.1439,140.3838,140.6247,322700.0],["2022-02-04",140.0596,143.2926,139.652,141.8012,477600.0],["2022-02-07",141.8012,142.9869,141.2731,141.4955,450300.0],["2022-02-08",142.5515,144.6822,141.4213,144.5525,715800.0],["2022-02-09",150.2312,155.9563,150.2312,154.298,836200.0],["2022-02-10",153.6496,154.6223,149.4346,150.6018,561400.0],["2022-02-11",150.3332,152.5565,149.1937,150.0089,508500.0],["2022-02-14",150.5925,151.5282,148.4804,150.0645,626400.0],["2022-02-15",151.8987,154.6779,151.7783,153.4736,551000.0],["2022-02-16",152.4545,155.4653,152.0006,154.8909,462900.0],["2022-02-17",153.455,154.6408,152.8344,153.7978,539800.0],["2022-02-18",153.7052,155.6784,153.2791,153.3531,1474800.0],["2022-02-22",153.3254,155.3263,151.908,152.9641,558900.0],["2022-02-23",153.7422,154.3629,151.0557,151.556,403700.0],["2022-02-24",147.5911,152.1767,146.2015,151.4633,823600.0],["2022-02-25",152.4494,156.7378,152.4494,156.6634,563300.0],["2022-02-28",153.3146,159.6961,153.3146,157.8728,590800.0],["2022-03-01",157.3518,157.7797,152.4773,153.6029,532500.0],["2022-03-02",154.8587,158.0681,154.7471,157.1006,340100.0],["2022-03-03",157.9472,159.3612,156.3844,158.7007,376700.0],["2022-03-04",156.2448,157.6216,154.9146,157.5751,351400.0],["2022-03-07",156.0681,157.4635,154.6355,156.5146,413300.0],["2022-03-08",157.4169,158.9239,154.3192,154.5983,316300.0],["2022-03-09",157.6495,159.9658,156.1332,156.9983,359100.0],["2022-03-10",155.2867,157.8728,155.2867,157.5844,311700.0],["2022-03-11",158.5798,160.5426,158.0774,158.096,249100.0],["2022-03-14",159.6309,160.5147,157.4541,158.7379,388000.0],["2022-03-15",159.3705,161.7891,159.3705,161.4077,332500.0],["2022-03-16",162.4589,163.1752,159.6309,162.1984,391700.0],["2022-03-17",160.9984,163.9008,160.7751,163.8264,334600.0],["2022-03-18",164.0031,164.2264,161.6868,164.1147,832800.0],["2022-03-21",165.1101,166.3008,163.7612,165.752,401300.0],["2022-03-22",167.0264,168.7288,166.3474,167.0822,339500.0],["2022-03-23",166.5613,167.2311,165.5938,166.4869,379000.0],["2022-03-24",166.9799,170.3009,165.8357,170.1148,437500.0],["2022-03-25",170.5614,171.9382,170.059,171.6126,391800.0],["2022-03-28",171.38,171.38,169.2869,170.8591,269000.0],["2022-03-29",171.4451,172.0684,168.0032,168.6637,368700.0],["2022-03-30",169.0172,170.5614,168.1706,169.4637,433400.0],["2022-03-31",169.2032,171.2963,169.1474,169.1474,457500.0],["2022-04-01",169.7149,172.6358,169.7149,172.487,426500.0],["2022-04-04",172.3102,172.3102,168.6729,169.1195,410900.0],["2022-04-05",168.766,170.9986,168.766,169.1846,323600.0],["2022-04-06",168.859,171.9754,168.552,171.687,458800.0],["2022-04-07",171.7335,173.5288,169.9009,172.7847,367700.0],["2022-04-08",174.0498,174.7847,172.8684,173.2126,329100.0],["2022-04-11",174.1149,176.0219,173.2684,173.8173,285500.0],["2022-04-12",173.6033,175.4266,172.5335,173.0079,299300.0],["2022-04-13",172.0405,174.7475,171.994,174.6731,241800.0],["2022-04-14",175.0824,176.9243,175.0731,176.0964,310400.0],["2022-04-18",175.5754,177.6034,175.501,176.115,215700.0],["2022-04-19",176.0219,177.6313,175.5475,176.301,525400.0],["2022-04-20",177.101,180.0778,176.9429,179.6499,326100.0],["2022-04-21",180.4685,180.5801,176.7382,177.0545,332000.0],["2022-04-22",176.2452,177.2312,173.4358,173.5568,364800.0],["2022-04-25",172.3289,174.5522,169.7149,174.1056,383700.0],["2022-04-26",173.0451,174.6731,171.6777,171.994,506200.0],["2022-04-27",171.9474,175.0824,171.166,173.0452,445600.0],["2022-04-28",173.6126,173.6777,170.9242,173.2312,388600.0],["2022-04-29",172.5614,173.7056,168.6172,169.1939,480500.0],["2022-05-02",169.7892,170.7288,165.5287,168.2264,496000.0],["2022-05-03",169.1195,172.4498,169.0079,170.3102,439500.0],["2022-05-04",169.5939,174.0591,165.9938,173.8358,587200.0],["2022-05-05",172.9335,177.2964,172.9335,176.2173,498300.0],["2022-05-06",175.7894,177.4173,174.1801,175.4266,565200.0],["2022-05-09",173.8544,174.8498,167.5287,168.3473,510200.0],["2022-05-10",168.9427,170.9427,165.7892,169.1195,603500.0],["2022-05-11",169.7614,172.5521,167.7241,167.9288,504700.0],["2022-05-12",167.6589,168.5055,164.0403,166.8403,437900.0],["2022-05-13",167.3892,169.3055,167.1381,168.952,310200.0],["2022-05-16",168.9613,169.3055,166.7473,167.8915,327400.0],["2022-05-17",169.8916,171.5847,168.0683,171.5754,483800.0],["2022-05-18",171.1288,174.9615,170.5707,173.8173,481800.0],["2022-05-19",172.3661,173.3615,166.6822,167.8544,588600.0],["2022-05-20",168.8311,169.259,161.7984,163.8822,607100.0],["2022-05-23",166.2357,167.3985,165.2031,166.0403,539800.0],["2022-05-24",165.8636,168.9427,164.952,168.1427,578100.0],["2022-05-25",167.8544,170.2358,166.9241,168.6265,560500.0],["2022-05-26",170.3102,170.3102,166.9334,167.4915,461000.0],["2022-05-27",167.5569,169.3965,167.1181,169.3965,476200.0],["2022-05-31",167.6596,168.7241,164.7462,164.989,1555900.0],["2022-06-01",165.2972,167.034,162.9254,166.427,577500.0],["2022-06-02",166.5391,168.0331,165.0077,168.0144,420600.0],["2022-06-03",167.3888,169.191,166.1562,168.444,413800.0],["2022-06-06",169.4431,171.2453,168.4813,171.0492,347600.0],["2022-06-07",170.8812,173.6545,170.657,173.2903,410400.0],["2022-06-08",172.1418,172.8234,170.1342,170.405,309100.0],["2022-06-09",170.5076,170.9185,166.9126,166.9219,302900.0],["2022-06-10",163.9525,164.9516,162.3464,162.3838,442000.0],["2022-06-13",160.2174,163.4203,159.7505,161.2539,601800.0],["2022-06-14",163.0001,165.3532,161.1699,164.354,664800.0],["2022-06-15",165.4559,166.4084,159.4424,161.7675,497700.0],["2022-06-16",160.124,160.647,157.2107,157.883,533500.0],["2022-06-17",157.6402,159.7505,157.3881,158.602,1167100.0],["2022-06-21",160.8057,161.2446,159.9466,160.3108,513000.0],["2022-06-22",157.6963,160.5536,157.4161,159.8626,492500.0],["2022-06-23",160.2735,160.7404,156.0061,158.0978,842200.0],["2022-06-24",157.6402,161.7675,157.5001,161.4126,804800.0],["2022-06-27",161.9449,162.5332,160.6937,161.5527,427700.0],["2022-06-28",162.9067,164.6809,161.5154,161.5434,376800.0],["2022-06-29",161.8142,161.8142,159.4424,159.5544,342600.0],["2022-06-30",158.2565,161.7769,157.2574,161.4034,458600.0],["2022-07-01",161.7488,163.523,160.731,163.4109,275700.0],["2022-07-05",161.6461,161.6461,158.3686,161.1419,316500.0],["2022-07-06",161.1325,164.5595,160.5909,163.1121,481300.0],["2022-07-07",164.5689,165.8761,163.0748,163.523,381800.0],["2022-07-08",164.4194,164.7836,162.2997,163.495,395100.0],["2022-07-11",162.8507,165.8108,162.8507,165.7361,533500.0],["2022-07-12",164.9236,166.9219,161.4033,161.6648,384400.0],["2022-07-13",160.3294,164.1112,160.3294,162.972,373800.0],["2022-07-14",159.7692,160.2828,155.175,156.3983,333900.0],["2022-07-15",158.2098,158.2098,155.4271,155.8287,338800.0],["2022-07-18",156.445,156.8278,152.6538,153.3915,368000.0],["2022-07-19",154.2599,157.7242,154.2599,157.1453,255200.0],["2022-07-20",156.7344,157.7802,155.3244,157.2573,295400.0],["2022-07-21",156.6971,157.6962,155.2497,157.6029,231400.0],["2022-07-22",158.4245,159.2836,157.2667,158.4993,226200.0],["2022-07-25",159.0875,160.9178,158.6113,160.5723,169800.0],["2022-07-26",160.6469,161.8889,160.152,160.5536,307200.0],["2022-07-27",160.4602,161.3193,158.5553,160.7404,758500.0],["2022-07-28",160.5629,160.8337,156.7905,160.7497,321800.0],["2022-07-29",161.3099,164.6342,160.759,164.1393,446000.0],["2022-08-01",162.916,163.9525,161.6741,163.0468,415300.0],["2022-08-02",163.439,163.8779,159.6198,160.2081,483700.0],["2022-08-03",155.9501,157.6402,143.5962,143.895,1091400.0],["2022-08-04",142.9426,145.8933,139.5996,145.8933,844400.0],["2022-08-05",145.3423,147.3406,143.6242,145.0062,522500.0],["2022-08-08",145.6599,148.1437,145.6599,147.6021,443800.0],["2022-08-09",148.4612,149.4043,146.6496,147.6488,506600.0],["2022-08-10",148.8347,151.2438,148.7039,151.1878,301600.0],["2022-08-11",152.2803,153.1021,151.4866,152.6165,402100.0],["2022-08-12",153.018,155.2777,152.7285,155.2684,374000.0],["2022-08-15",154.0825,156.7625,153.4289,156.1835,343700.0],["2022-08-16",155.7913,159.4424,155.6699,158.9568,398000.0],["2022-08-17",157.995,161.5341,157.995,160.1801,447800.0],["2022-08-18",160.6936,160.8617,159.7038,160.4042,287100.0],["2022-08-19",160.4042,161.2166,159.7225,160.4696,518700.0],["2022-08-22",158.7794,158.9475,153.737,153.9237,423800.0],["2022-08-23",154.0545,154.5121,152.8779,153.1114,340600.0],["2022-08-24",152.7379,153.9985,152.1122,153.6063,329400.0],["2022-08-25",153.681,154.8482,153.2515,154.7922,275200.0],["2022-08-26",154.9235,154.9235,151.4543,151.473,343500.0],["2022-08-29",150.376,151.9137,149.0633,151.0042,196500.0],["2022-08-30",150.8635,150.9479,147.9194,148.3038,349400.0],["2022-08-31",148.6413,149.2508,147.2443,148.6039,564400.0],["2022-09-01",148.1069,150.0947,147.0287,150.0197,368300.0],["2022-09-02",151.3792,152.8794,148.3694,148.9883,222600.0],["2022-09-06",149.7009,150.4885,148.1538,148.7633,283100.0],["2022-09-07",149.0727,152.2137,148.6976,152.0543,289700.0],["2022-09-08",151.7074,154.2858,150.4791,154.1639,446200.0],["2022-09-09",154.4921,155.4954,153.3763,153.4888,314500.0],["2022-09-12",154.014,154.8391,152.5981,153.292,348000.0],["2022-09-13",151.4261,152.3918,148.1819,148.6039,347600.0],["2022-09-14",148.5289,148.5289,144.7408,146.1942,457800.0],["2022-09-15",146.0629,147.7038,145.1628,146.0442,403600.0],["2022-09-16",145.6035,145.9973,144.0845,145.1722,635700.0],["2022-09-19",144.4127,145.8285,143.9345,145.3409,318800.0],["2022-09-20",143.8126,144.3095,139.2557,141.3841,386200.0],["2022-09-21",142.3124,143.1375,138.7494,138.7588,351400.0],["2022-09-22",138.4213,140.0715,136.8836,139.3964,361500.0],["2022-09-23",138.2993,139.1151,136.6866,138.6744,331500.0],["2022-09-26",137.9056,139.6402,135.599,137.0524,524700.0],["2022-09-27",138.1494,139.237,136.4616,138.2619,376300.0],["2022-09-28",139.1995,141.0279,138.8245,140.1371,464600.0],["2022-09-29",139.4152,140.034,137.2493,138.5338,462800.0],["2022-09-30",138.8901,140.034,135.9741,136.2085,537000.0],["2022-10-03",137.6056,140.6997,136.1991,140.3434,286100.0],["2022-10-04",141.1216,143.4282,141.1216,143.4001,341900.0],["2022-10-05",141.6936,143.1469,141.4405,142.4531,290600.0],["2022-10-06",142.0593,143.2876,139.8934,140.5778,438700.0],["2022-10-07",139.5464,139.5464,137.2961,138.4775,331700.0],["2022-10-10",139.3308,140.831,138.7776,140.2403,240800.0],["2022-10-11",140.0246,143.1281,139.4526,140.7466,305000.0],["2022-10-12",140.3059,140.3527,137.2961,137.418,313100.0],["2022-10-13",135.9178,142.7719,134.7927,142.3499,433300.0],["2022-10-14",143.0532,143.8314,137.9619,138.1588,436700.0],["2022-10-17",140.2215,142.4437,139.7714,142.0686,340900.0],["2022-10-18",144.6283,145.4159,143.6438,144.7971,329500.0],["2022-10-19",144.4689,145.7535,141.8248,142.5093,365300.0],["2022-10-20",140.7747,140.7747,135.8147,136.2366,392600.0],["2022-10-21",136.6398,138.4213,136.0116,137.7462,407500.0],["2022-10-24",139.0683,141.3185,138.9464,141.2154,304500.0],["2022-10-25",140.4278,143.2313,139.7715,143.2125,385700.0],["2022-10-26",141.1685,142.1155,125.3696,128.2199,1666600.0],["2022-10-27",128.0418,130.4421,123.0349,123.9444,1333000.0],["2022-10-28",124.4695,126.4197,121.9004,126.2885,890700.0],["2022-10-31",126.1572,127.4323,125.2477,127.3855,678800.0],["2022-11-01",128.1168,128.1168,125.1352,126.2978,714400.0],["2022-11-02",124.7882,127.8261,121.9941,122.8474,860900.0],["2022-11-03",120.147,120.5314,115.5339,115.712,739400.0],["2022-11-04",117.0529,117.0529,112.3741,113.6587,1085100.0],["2022-11-07",113.6587,113.8556,111.5865,113.1992,1168600.0],["2022-11-08",113.6962,116.3121,113.1523,115.3276,945100.0],["2022-11-09",114.8401,116.7903,114.2587,114.9713,532600.0],["2022-11-10",118.1311,119.8845,117.0716,118.7593,534500.0],["2022-11-11",119.5751,120.3814,118.1686,120.1564,493400.0],["2022-11-14",120.1376,120.1751,116.9685,116.9778,664200.0],["2022-11-15",118.4124,119.0781,116.4434,116.8466,404000.0],["2022-11-16",116.9403,118.5437,115.1401,117.9155,436200.0],["2022-11-17",116.8653,117.5123,115.4308,115.7589,538700.0],["2022-11-18",117.381,117.7936,114.9807,117.156,1533200.0],["2022-11-21",117.5873,118.8625,117.3248,118.6093,643000.0],["2022-11-22",119.2094,119.5938,118.2343,119.2469,368600.0],["2022-11-23",118.975,120.1283,118.3468,119.1156,520700.0],["2022-11-25",120.3224,121.3218,119.9736,121.1427,225400.0],["2022-11-28",118.5594,120.3413,116.4946,118.0597,567300.0],["2022-11-29",117.7014,120.1433,117.692,119.1628,472400.0],["2022-11-30",118.7196,120.9447,116.9377,120.8881,1627500.0],["2022-12-01",121.7838,121.8969,120.0302,120.6901,567500.0],["2022-12-02",119.7945,121.2181,119.521,121.1333,546800.0],["2022-12-05",120.2564,122.1892,119.719,122.1421,802200.0],["2022-12-06",122.5663,123.4997,120.4073,121.9158,583800.0],["2022-12-07",121.9346,123.1697,120.6524,121.6707,870300.0],["2022-12-08",122.2741,123.4526,121.4161,122.5946,557500.0],["2022-12-09",122.4815,125.0365,122.4815,122.9057,569600.0],["2022-12-12",122.9529,124.7254,121.7649,124.5463,566400.0],["2022-12-13",127.1861,127.2427,122.1892,122.9246,635200.0],["2022-12-14",122.4155,122.8963,118.4557,118.4557,569700.0],["2022-12-15",117.1169,118.8139,116.0892,117.8805,542200.0],["2022-12-16",116.4097,117.6071,115.514,116.5512,982800.0],["2022-12-19",115.9478,116.7869,114.2224,115.9195,350600.0],["2022-12-20",115.778,116.372,114.4769,115.0709,314400.0],["2022-12-21",115.7215,116.6454,115.2783,116.4663,355800.0],["2022-12-22",115.8346,116.9,114.3921,115.9383,319800.0],["2022-12-23",115.9572,117.9748,115.4575,117.8805,203600.0],["2022-12-27",118.4085,118.4085,116.9094,117.4468,204800.0],["2022-12-28",117.9842,118.1634,116.6549,116.8717,330600.0],["2022-12-29",117.5317,119.3985,117.1923,119.389,289600.0],["2022-12-30",119.0496,119.8227,116.9283,117.9088,277700.0],["2023-01-03",118.3425,121.1332,118.0691,120.0396,335300.0],["2023-01-04",120.7372,121.9912,120.2281,121.7084,320700.0],["2023-01-05",121.3595,121.3595,118.9459,118.9459,354300.0],["2023-01-06",119.7945,121.2935,117.7768,121.237,460100.0],["2023-01-09",120.907,121.0295,117.9277,117.956,371300.0],["2023-01-10",118.3048,120.8787,117.6354,119.2853,404900.0],["2023-01-11",119.2853,119.6436,117.098,119.3513,611100.0],["2023-01-12",119.8039,119.8039,117.0132,118.7951,607300.0],["2023-01-13",118.0408,121.5858,117.1734,121.3878,389400.0],["2023-01-17",121.0861,121.7744,118.1257,120.6807,521500.0],["2023-01-18",120.9918,121.1144,118.9271,119.917,378100.0],["2023-01-19",119.389,119.7284,117.8428,118.6631,360400.0],["2023-01-20",119.125,121.5952,118.022,121.5387,390000.0],["2023-01-23",121.6141,123.0189,120.9353,122.4155,200200.0],["2023-01-24",122.0478,123.2263,121.4444,121.4727,204000.0],["2023-01-25",120.7278,123.2263,120.6807,123.2075,375200.0],["2023-01-26",123.9429,124.2446,122.5946,123.3017,208600.0],["2023-01-27",123.33,123.4809,122.3118,122.8963,246100.0],["2023-01-30",122.7455,125.2251,122.7455,123.0849,306300.0],["2023-01-31",123.5374,125.1025,122.7643,125.0082,535800.0],["2023-02-01",124.6217,125.8002,123.5846,124.6877,427300.0],["2023-02-02",124.8857,127.0919,122.9718,125.9416,464300.0],["2023-02-03",125.3099,126.0359,123.4055,125.9888,298500.0],["2023-02-06",126.0265,126.0265,124.518,125.5174,271100.0],["2023-02-07",124.9611,128.4118,124.0183,127.8932,491700.0],["2023-02-08",123.5092,125.3948,121.9912,123.858,827900.0],["2023-02-09",124.0183,126.809,123.4903,124.584,581800.0],["2023-02-10",124.3765,126.3942,124.1314,125.7813,497200.0],["2023-02-13",125.2062,127.0636,124.7914,125.9322,483800.0],["2023-02-14",125.9605,126.479,122.7832,122.802,295300.0],["2023-02-15",122.2552,124.4237,121.4821,124.4049,491700.0],["2023-02-16",123.396,125.951,123.396,125.3382,259700.0],["2023-02-17",125.3476,125.6871,124.2634,124.8385,243900.0],["2023-02-21",124.0183,124.3766,122.7644,124.0277,323800.0],["2023-02-22",124.2163,124.4331,122.6606,123.0,406700.0],["2023-02-23",122.7738,123.8769,119.8887,120.8787,468400.0],["2023-02-24",120.3573,121.7319,119.4852,121.3243,293700.0],["2023-02-27",121.8646,122.9832,120.3857,120.7365,390600.0],["2023-02-28",120.7175,121.7224,120.2341,120.7649,372600.0],["2023-03-01",120.1013,120.8123,118.9922,119.8738,270600.0],["2023-03-02",119.5041,120.4237,118.5466,119.2671,339300.0],["2023-03-03",119.3998,120.016,118.7836,119.8643,259500.0],["2023-03-06",120.3383,120.3668,116.9919,117.6366,420100.0],["2023-03-07",117.5133,117.8072,114.5651,115.2192,288700.0],["2023-03-08",115.5699,116.4516,114.7547,115.7121,412400.0],["2023-03-09",116.3568,116.3568,113.2758,113.6455,462700.0],["2023-03-10",112.6596,112.8776,109.2847,110.6783,491000.0],["2023-03-13",108.697,108.7064,104.7343,107.1233,570400.0],["2023-03-14",110.2138,111.7495,106.5355,107.5404,465000.0],["2023-03-15",104.649,105.8151,104.0613,105.4359,474400.0],["2023-03-16",104.7533,105.9762,101.3216,105.1989,866700.0],["2023-03-17",104.649,104.649,99.0559,99.4635,1276300.0],["2023-03-20",100.5537,105.834,100.5537,105.4074,677400.0],["2023-03-21",110.1569,112.5648,109.1331,110.3844,638000.0],["2023-03-22",110.2706,110.8584,107.5973,107.5973,313900.0],["2023-03-23",107.2939,107.9765,105.0946,106.4597,480900.0],["2023-03-24",105.0662,107.2181,104.6964,106.9053,387200.0],["2023-03-27",108.6496,109.6829,107.8059,108.4126,440200.0],["2023-03-28",108.0239,110.2801,108.0239,110.1095,509400.0],["2023-03-29",111.7116,112.4321,110.3939,112.0529,469000.0],["2023-03-30",112.6786,113.3896,111.759,112.4795,490900.0],["2023-03-31",113.2663,114.3186,112.6596,113.8256,476200.0],["2023-04-03",113.7972,114.7926,112.2046,112.6217,462800.0],["2023-04-04",112.8018,113.1336,109.8061,111.4272,432700.0],["2023-04-05",110.5456,112.9535,110.4697,112.5932,524900.0],["2023-04-06",113.0198,113.3232,111.4936,112.1761,420100.0],["2023-04-10",112.1761,113.4464,111.6832,113.1905,295800.0],["2023-04-11",113.399,114.6314,113.162,113.3232,431500.0],["2023-04-12",113.5697,114.2807,110.9342,111.0764,475300.0],["2023-04-13",110.811,113.1336,110.2612,112.0244,420800.0],["2023-04-14",112.2993,112.6501,109.5217,110.0715,365200.0],["2023-04-17",110.1758,112.9061,109.4933,112.8397,370500.0],["2023-04-18",112.6596,112.8397,110.9248,111.1523,301700.0],["2023-04-19",110.3275,112.7449,109.408,112.7259,484800.0],["2023-04-20",112.6217,112.8302,110.4887,110.8489,335700.0],["2023-04-21",110.6499,111.4556,109.4269,111.1523,289700.0],["2023-04-24",111.1618,111.7211,110.1569,111.1049,222500.0],["2023-04-25",110.3939,111.1902,110.0147,110.5171,286900.0],["2023-04-26",109.863,111.3893,109.7492,110.4887,387700.0],["2023-04-27",111.0859,113.8635,110.4034,113.7213,440000.0],["2023-04-28",114.0531,117.6081,113.8351,116.7265,477700.0],["2023-05-01",116.1103,117.4564,116.1103,116.6506,364100.0],["2023-05-02",116.262,116.2809,113.0198,114.5366,548700.0],["2023-05-03",119.6747,127.5431,118.0252,125.1636,835500.0],["2023-05-04",124.4716,126.3012,123.3435,123.5805,586500.0],["2023-05-05",125.6566,127.8085,123.8933,124.1303,403000.0],["2023-05-08",124.993,125.3817,124.0829,124.8034,238700.0],["2023-05-09",124.6043,125.6092,123.7511,123.7796,344900.0],["2023-05-10",124.4432,124.4432,121.6845,122.4903,292800.0],["2023-05-11",121.675,122.7273,121.2484,122.5946,286100.0],["2023-05-12",123.2297,123.2297,120.6701,122.841,297300.0],["2023-05-15",123.4478,124.0071,122.4144,123.8649,372900.0],["2023-05-16",123.6089,123.9976,122.6704,122.7368,232500.0],["2023-05-17",123.1634,124.6802,122.6799,123.315,338600.0],["2023-05-18",123.1728,125.2016,122.2438,124.9361,442900.0],["2023-05-19",125.8272,125.8272,121.3337,122.2722,329400.0],["2023-05-22",122.2722,123.0212,121.0967,122.4524,265700.0],["2023-05-23",122.1016,123.1444,121.3906,122.6325,331900.0],["2023-05-24",122.2248,122.2248,119.2197,119.4567,398600.0],["2023-05-25",119.561,120.0824,117.4754,118.6414,430500.0],["2023-05-26",118.2982,119.2706,117.9455,118.956,292000.0],["2023-05-30",118.7177,119.1181,116.1342,118.0122,340000.0],["2023-05-31",116.2295,117.4021,112.9215,114.3896,956300.0],["2023-06-01",115.1999,115.5336,114.1131,115.2571,282600.0],["2023-06-02",116.1723,118.5556,116.0389,117.669,267300.0],["2023-06-05",117.8597,119.4041,116.5822,117.3735,444100.0],["2023-06-06",117.5546,119.3374,116.9254,119.1086,348000.0],["2023-06-07",119.242,121.0629,118.2029,120.4146,295900.0],["2023-06-08",120.3765,120.6339,118.5747,119.8617,289800.0],["2023-06-09",119.7473,120.6243,118.651,119.6615,325500.0],["2023-06-12",118.9274,119.938,117.5642,119.7664,344800.0],["2023-06-13",122.4833,125.5054,121.2345,124.2375,515700.0],["2023-06-14",124.3328,124.9525,122.7217,123.0839,465300.0],["2023-06-15",122.6168,123.3318,121.7493,122.7407,405700.0],["2023-06-16",123.3127,125.4768,123.2937,125.3052,1246700.0],["2023-06-20",125.1622,125.4386,123.246,123.3699,397900.0],["2023-06-21",122.7693,125.7437,122.3403,125.2098,349800.0],["2023-06-22",125.248,125.3719,124.1803,125.1526,477500.0],["2023-06-23",122.4929,123.4176,117.4116,118.0313,762900.0],["2023-06-26",118.3936,120.815,117.2114,120.4623,605000.0],["2023-06-27",120.8817,121.2345,119.0609,119.1467,406900.0],["2023-06-28",118.6796,118.6796,115.8387,118.3554,509900.0],["2023-06-29",118.384,119.6043,118.0599,118.7082,379400.0],["2023-06-30",119.2992,120.958,118.9084,119.8521,350800.0],["2023-07-03",119.2134,121.3298,118.7654,119.9665,137600.0],["2023-07-05",119.0418,119.4422,117.2114,118.4222,440800.0],["2023-07-06",117.526,118.956,116.7062,118.8512,324200.0],["2023-07-07",118.4698,121.6349,118.4698,119.9856,528600.0],["2023-07-10",119.4804,121.2535,119.4804,120.1572,297100.0],["2023-07-11",120.2239,121.0152,119.7854,120.6243,216500.0],["2023-07-12",121.7397,122.3308,120.8436,121.101,387800.0],["2023-07-13",120.3574,122.3594,120.1,121.6444,340100.0],["2023-07-14",121.7302,121.7302,119.0228,120.0809,269400.0],["2023-07-17",118.9751,120.3956,118.4222,118.8321,392900.0],["2023-07-18",118.7463,121.3107,118.508,120.5767,338400.0],["2023-07-19",120.3288,122.7312,120.0142,122.0353,271100.0],["2023-07-20",122.8551,123.5225,121.2821,123.4271,369900.0],["2023-07-21",123.9133,123.9324,122.4261,123.4939,309800.0],["2023-07-24",123.7131,125.1526,123.0839,124.4186,259900.0],["2023-07-25",124.1421,124.9811,123.4939,123.5701,239600.0],["2023-07-26",123.7894,126.4301,123.7894,126.3825,211900.0],["2023-07-27",126.6875,128.7467,126.4396,128.4511,454600.0],["2023-07-28",130.4817,131.8068,126.6303,127.0498,540800.0],["2023-07-31",127.7171,128.8611,126.9163,128.2319,324700.0],["2023-08-01",128.0603,129.1376,127.1165,128.7372,460900.0],["2023-08-02",133.4657,137.4792,128.6895,136.0968,950400.0],["2023-08-03",135.8204,136.6021,132.7221,135.0768,568900.0],["2023-08-04",135.9252,138.4039,134.7527,135.1626,313500.0],["2023-08-07",135.8108,137.3743,135.1911,135.4676,261600.0],["2023-08-08",134.4762,136.6212,133.8565,136.4114,273100.0],["2023-08-09",135.9919,136.1063,133.9614,134.2092,297200.0],["2023-08-10",134.6764,135.6964,133.4943,134.5048,239000.0],["2023-08-11",134.2951,136.564,134.2951,136.4686,170300.0],["2023-08-14",136.3352,137.2122,135.2484,136.5544,297300.0],["2023-08-15",135.2484,135.3151,133.7135,134.3808,186200.0],["2023-08-16",134.0567,135.6011,133.7898,135.153,205000.0],["2023-08-17",135.563,136.0206,135.0768,135.3628,314200.0],["2023-08-18",134.7145,135.8204,134.0281,134.1425,271800.0],["2023-08-21",134.2474,136.0683,134.2474,134.9243,409100.0],["2023-08-22",134.6287,135.4581,131.7878,132.4647,220900.0],["2023-08-23",132.8746,133.8565,132.1024,132.6744,373700.0],["2023-08-24",132.5028,134.3141,132.417,133.8279,231200.0],["2023-08-25",134.2782,134.8627,132.4578,132.9177,226600.0],["2023-08-28",133.1381,133.9046,131.3369,132.6591,388400.0],["2023-08-29",132.8985,133.6363,130.4458,133.55,243600.0],["2023-08-30",133.55,134.4219,132.8602,133.1668,228200.0],["2023-08-31",133.7609,133.7609,132.2279,133.4926,419500.0],["2023-09-01",134.2782,135.3321,134.0962,134.1537,232700.0],["2023-09-05",133.7608,135.38,132.4866,132.5249,324900.0],["2023-09-06",132.5249,132.8028,131.3273,132.1991,336100.0],["2023-09-07",132.5536,133.4351,131.3273,131.8255,438900.0],["2023-09-08",132.2183,133.2722,131.1452,132.5632,255100.0],["2023-09-11",132.8985,134.671,132.8985,133.6459,217100.0],["2023-09-12",133.7896,136.0219,133.5884,135.1309,233100.0],["2023-09-13",135.5142,135.5142,132.4866,133.0231,234900.0],["2023-09-14",134.3836,135.2651,133.7896,134.8818,285400.0],["2023-09-15",134.077,134.6615,131.9405,132.8411,1119300.0],["2023-09-18",132.8698,134.7189,131.7392,134.4028,232500.0],["2023-09-19",134.4698,135.3896,134.3069,134.8339,206700.0],["2023-09-20",135.2747,136.7214,135.2747,135.7633,190100.0],["2023-09-21",135.5046,137.4208,135.38,137.0471,360500.0],["2023-09-22",137.6125,139.7394,137.5071,138.9442,374900.0],["2023-09-25",138.7813,142.173,138.7813,141.4927,419700.0],["2023-09-26",141.2149,142.3167,140.1131,140.1131,444300.0],["2023-09-27",140.2185,140.64,137.7561,139.6532,411100.0],["2023-09-28",140.1706,140.6304,137.9094,138.2448,273100.0],["2023-09-29",138.4364,139.4137,137.4879,137.5645,272500.0],["2023-10-02",137.4208,138.6184,135.8878,138.3598,512400.0],["2023-10-03",138.6759,138.6759,136.2902,137.2292,249700.0],["2023-10-04",137.0567,139.4328,136.0603,138.4077,320500.0],["2023-10-05",138.5609,140.9179,138.4843,139.8736,351400.0],["2023-10-06",139.5382,140.6688,138.5801,139.4424,307900.0],["2023-10-09",139.0879,140.1226,138.8196,139.4903,257500.0],["2023-10-10",139.8735,140.4292,139.2891,139.8256,220700.0],["2023-10-11",140.0556,141.1861,139.6819,140.6496,234500.0],["2023-10-12",140.8029,141.1095,138.9251,140.8892,193800.0],["2023-10-13",141.7419,142.6521,141.0425,141.9239,196700.0],["2023-10-16",142.7958,144.7216,142.7958,143.5718,285400.0],["2023-10-17",143.4185,147.4521,143.4185,147.2509,298500.0],["2023-10-18",146.6378,146.7144,145.4881,145.8425,228400.0],["2023-10-19",145.3156,145.9958,142.6329,142.8245,235700.0],["2023-10-20",143.5719,143.5719,138.5514,139.864,299500.0],["2023-10-23",139.9215,140.6209,138.6759,139.3274,293800.0],["2023-10-24",140.2664,141.3874,139.4903,140.6975,288800.0],["2023-10-25",141.0233,144.0317,141.0233,142.7574,404000.0],["2023-10-26",143.3131,144.6736,142.3359,142.4796,326500.0],["2023-10-27",142.0293,142.2592,139.3849,139.9215,365500.0],["2023-10-30",140.4005,141.761,140.2568,140.2951,458700.0],["2023-10-31",140.5538,142.8437,140.2951,142.6616,431200.0],["2023-11-01",152.0894,160.7794,151.3037,159.5051,1064400.0],["2023-11-02",158.0584,159.1889,154.4655,156.9278,695800.0],["2023-11-03",157.838,158.1254,155.6056,156.6499,665200.0],["2023-11-06",156.6404,157.3398,153.7086,154.8295,371200.0],["2023-11-07",154.3409,155.0403,152.1756,152.5013,586000.0],["2023-11-08",154.3122,154.9445,151.6582,152.8463,432700.0],["2023-11-09",153.2199,155.1266,152.0319,154.475,456800.0],["2023-11-10",156.65,157.2727,154.7433,156.2284,258900.0],["2023-11-13",156.2954,157.244,155.232,155.4906,208600.0],["2023-11-14",155.6823,156.6499,154.5325,156.238,383900.0],["2023-11-15",154.8679,155.5577,153.057,153.1241,481800.0],["2023-11-16",153.699,154.0535,152.6451,153.2391,376900.0],["2023-11-17",153.6223,154.5804,153.4403,154.523,287100.0],["2023-11-20",154.2547,155.7206,153.8331,155.2415,449100.0],["2023-11-21",155.6823,159.1314,155.6152,157.8859,578400.0],["2023-11-22",157.5027,157.7326,156.2667,157.0715,303800.0],["2023-11-24",158.361,159.5543,157.0908,159.5543,158800.0],["2023-11-27",159.2656,162.0949,158.9769,162.0371,377100.0],["2023-11-28",161.8447,162.5953,157.7259,157.8317,403500.0],["2023-11-29",157.2062,158.5824,157.2062,157.6297,398400.0],["2023-11-30",157.4276,161.7196,157.4276,161.6907,1135200.0],["2023-12-01",161.0844,162.6627,160.9978,161.9602,412900.0],["2023-12-04",161.4213,165.1166,161.4213,164.9722,365200.0],["2023-12-05",164.9241,165.7902,164.135,164.9145,389500.0],["2023-12-06",164.722,166.435,162.9706,163.4806,345100.0],["2023-12-07",163.7982,163.7982,160.8727,161.3635,322700.0],["2023-12-08",161.6137,161.9601,160.6995,161.3635,265000.0],["2023-12-11",161.8447,163.1919,160.9208,162.1045,446700.0],["2023-12-12",161.9602,164.366,161.3635,163.6635,292100.0],["2023-12-13",163.4518,163.8463,162.1911,163.0187,367600.0],["2023-12-14",164.1831,164.6643,158.0723,158.1108,621400.0],["2023-12-15",156.8309,158.005,155.3297,157.1389,1519500.0],["2023-12-18",158.1301,159.6794,157.4757,159.4003,376500.0],["2023-12-19",159.2849,161.4213,159.2849,161.0941,382500.0],["2023-12-20",160.0644,161.633,157.8318,157.8895,427800.0],["2023-12-21",157.8221,159.4869,157.2736,158.9577,286900.0],["2023-12-22",159.3234,160.6033,159.1117,159.6891,236800.0],["2023-12-26",160.3627,160.5744,158.8518,160.0451,250700.0],["2023-12-27",159.1213,161.1325,159.1213,160.1028,374800.0],["2023-12-28",159.9104,161.8831,159.9104,161.7292,228500.0],["2023-12-29",161.1325,162.3932,160.6995,162.143,300900.0],["2024-01-02",162.143,163.8752,161.8254,163.4614,262400.0],["2024-01-03",163.8752,167.0701,163.3363,163.5865,386200.0],["2024-01-04",164.2313,165.6747,162.4317,162.7108,246500.0],["2024-01-05",162.7974,164.1061,161.5945,161.7484,541200.0],["2024-01-08",162.2488,162.6819,158.9865,159.7468,452500.0],["2024-01-09",158.8326,159.5447,156.7924,157.9568,286800.0],["2024-01-10",157.187,157.9761,156.6481,157.1485,314100.0],["2024-01-11",156.5326,160.4493,156.446,160.3242,462800.0],["2024-01-12",159.8142,160.9016,157.6393,158.438,289800.0],["2024-01-16",158.4284,159.3907,157.2447,158.2937,353900.0],["2024-01-17",158.7364,161.7196,158.7171,159.8719,278000.0],["2024-01-18",159.1886,160.7187,158.0916,160.3049,248400.0],["2024-01-19",161.6618,161.6618,160.0836,161.4982,246000.0],["2024-01-22",161.5656,162.6049,160.5166,162.4413,456700.0],["2024-01-23",162.2489,163.6154,162.2489,162.7781,264300.0],["2024-01-24",163.5191,163.7789,162.2969,163.2015,347400.0],["2024-01-25",164.0773,165.0204,163.4518,164.876,311200.0],["2024-01-26",164.953,165.5111,163.6635,164.2505,287100.0],["2024-01-29",163.5961,163.9137,162.1622,162.9514,445200.0],["2024-01-30",162.9802,164.6162,162.5857,163.6827,429800.0],["2024-01-31",164.2024,164.3275,161.5752,161.6233,407300.0],["2024-02-01",160.5263,163.0764,157.543,162.9225,531500.0],["2024-02-02",163.0481,163.9662,160.7093,161.2602,456900.0],["2024-02-05",161.1925,163.0674,160.5933,162.7582,563500.0],["2024-02-06",162.3233,163.9082,162.0043,163.222,662700.0],["2024-02-07",167.9866,173.389,166.7206,169.4653,855800.0],["2024-02-08",169.388,170.886,167.6967,168.7115,430600.0],["2024-02-09",167.1941,169.185,166.0827,168.6341,282400.0],["2024-02-12",168.8371,168.8564,165.9571,166.1214,388100.0],["2024-02-13",166.7303,167.6387,163.425,165.4739,488800.0],["2024-02-14",165.6092,167.4357,165.1936,166.0151,301600.0],["2024-02-15",166.3244,167.8127,165.8894,166.7206,355200.0],["2024-02-16",167.0202,168.9627,166.7399,167.89,321200.0],["2024-02-20",167.2715,170.4994,167.2715,168.7694,310000.0],["2024-02-21",169.5136,169.5136,167.5807,168.3539,340400.0],["2024-02-22",168.7501,171.8331,168.4215,171.5045,359200.0],["2024-02-23",172.0263,173.1861,171.1566,172.3839,360500.0],["2024-02-26",172.6352,173.9012,172.1713,172.9348,354100.0],["2024-02-27",171.9683,176.153,171.9683,175.6505,405900.0],["2024-02-28",175.4475,176.9938,174.7903,176.1337,276800.0],["2024-02-29",176.2883,176.2883,173.7466,175.3605,374900.0],["2024-03-01",175.3605,175.3605,173.476,174.4038,227600.0],["2024-03-04",173.4664,175.3122,171.8041,172.0553,361400.0],["2024-03-05",171.9007,173.8336,171.1275,172.6159,326400.0],["2024-03-06",173.7756,174.9257,172.0747,173.8046,407900.0],["2024-03-07",173.7466,174.3748,172.2776,172.9058,208300.0],["2024-03-08",172.3646,173.3987,171.4755,172.5192,195400.0],["2024-03-11",172.0553,172.6255,170.538,172.3646,299400.0],["2024-03-12",172.6642,175.0513,172.123,175.0416,290100.0],["2024-03-13",175.6118,175.9114,174.4328,175.4185,302900.0],["2024-03-14",174.2782,174.7517,172.8188,173.7853,366900.0],["2024-03-15",172.7608,175.2446,172.7608,175.0803,715100.0],["2024-03-18",174.771,175.3702,172.0263,172.4032,290100.0],["2024-03-19",173.1377,173.7853,172.0746,173.244,315800.0],["2024-03-20",172.8188,175.0996,172.4226,174.5487,367200.0],["2024-03-21",174.4907,175.3509,172.1133,173.5146,376600.0],["2024-03-22",173.679,174.2588,172.8865,173.65,227700.0],["2024-03-25",174.1815,176.5976,174.1815,175.3992,462500.0],["2024-03-26",175.2349,179.207,175.2349,177.1195,352700.0],["2024-03-27",178.6851,181.1495,178.3179,181.1205,320200.0],["2024-03-28",181.2655,183.1211,181.0916,181.9227,339600.0],["2024-04-01",180.9659,182.3189,179.9608,180.9369,323000.0],["2024-04-02",181.5168,182.6379,179.9705,180.3571,338600.0],["2024-04-03",180.1444,181.0046,178.7334,178.7624,271300.0],["2024-04-04",180.0864,180.0864,173.0024,173.3214,559800.0],["2024-04-05",174.3845,174.974,172.5289,173.8143,355500.0],["2024-04-08",173.7369,176.7619,172.5772,175.1673,306700.0],["2024-04-09",175.5055,176.3463,171.5141,172.7995,290100.0],["2024-04-10",172.2679,173.7562,171.0212,171.5334,229600.0],["2024-04-11",171.0406,171.0406,167.7933,167.7933,237300.0],["2024-04-12",167.3778,168.5665,166.7013,168.3442,252500.0],["2024-04-15",170.0838,170.9536,166.537,166.7979,259300.0],["2024-04-16",167.2715,167.9673,165.155,165.3579,325000.0],["2024-04-17",165.4449,165.6285,164.0822,164.3721,270900.0],["2024-04-18",165.2806,166.3147,164.7394,165.1549,238500.0],["2024-04-19",166.1117,168.0446,165.6961,167.9963,259500.0],["2024-04-22",168.8661,169.5523,167.8223,168.7405,323600.0],["2024-04-23",169.1077,170.654,168.7211,170.3931,264200.0],["2024-04-24",169.1657,171.4271,169.1657,171.1082,297200.0],["2024-04-25",170.8473,171.8427,167.1071,167.8126,315500.0],["2024-04-26",167.1168,167.8127,165.4449,167.0782,289200.0],["2024-04-29",166.7882,169.9388,166.7882,169.4363,375700.0],["2024-04-30",169.4363,169.9002,167.9576,168.5471,344700.0],["2024-05-01",168.8371,171.1372,168.6341,168.7888,309000.0],["2024-05-02",170.0451,170.4704,167.6484,168.7598,249900.0],["2024-05-03",168.6245,171.0309,166.45,170.1708,300800.0],["2024-05-06",171.3595,174.4618,170.538,174.4328,392300.0],["2024-05-07",174.5874,175.2929,172.0167,172.5869,457800.0],["2024-05-08",176.0951,177.5834,165.3772,170.6153,685800.0],["2024-05-09",171.3692,173.8722,170.0645,173.273,299300.0],["2024-05-10",173.9592,173.9592,169.2623,170.5767,428500.0],["2024-05-13",170.4607,173.7756,169.9775,170.4317,327600.0],["2024-05-14",170.3931,172.326,170.2868,171.3788,339000.0],["2024-05-15",171.1758,171.8427,168.1606,169.5812,375600.0],["2024-05-16",170.7313,171.0503,169.4653,169.5909,307300.0],["2024-05-17",170.6057,170.6347,169.2913,169.7069,372800.0],["2024-05-20",169.6102,169.8519,165.4739,166.4113,292600.0],["2024-05-21",166.479,167.2038,165.1646,165.6285,247800.0],["2024-05-22",165.1163,165.5705,163.0771,163.8212,244400.0],["2024-05-23",163.8213,164.981,160.661,161.1152,317600.0],["2024-05-24",161.7144,163.3477,161.2408,163.3187,353800.0],["2024-05-28",163.1931,163.2511,162.188,162.9128,387900.0],["2024-05-29",162.6229,165.5899,162.3619,163.3767,624200.0],["2024-05-30",163.6086,165.4739,162.4392,164.8457,336100.0],["2024-05-31",165.2613,167.6774,164.8747,167.6484,810100.0],["2024-06-03",167.2328,169.127,166.4597,166.7013,346200.0],["2024-06-04",165.2709,166.8462,164.7684,166.0344,344600.0],["2024-06-05",165.9474,167.6,164.6041,166.6626,395600.0],["2024-06-06",166.7592,167.9383,165.8218,166.7303,212100.0],["2024-06-07",167.2908,168.7308,166.6626,167.5227,326000.0],["2024-06-10",167.0957,168.4447,166.8143,167.4839,297200.0],["2024-06-11",166.6008,166.8434,163.3788,164.5919,256700.0],["2024-06-12",164.786,165.1839,163.078,163.9708,210900.0],["2024-06-13",163.4079,163.8834,162.1269,163.1556,349200.0],["2024-06-14",161.6708,162.4666,160.1763,160.6518,360500.0],["2024-06-17",160.9818,163.3497,160.3218,163.0295,237000.0],["2024-06-18",162.6412,164.5434,162.6412,163.3982,239900.0],["2024-06-20",163.1847,164.9801,162.486,164.5919,262700.0],["2024-06-21",164.9704,165.0092,162.1366,163.7573,459100.0],["2024-06-24",163.7573,165.2906,163.6505,164.2425,312300.0],["2024-06-25",164.4949,164.951,161.5349,161.6514,279000.0],["2024-06-26",160.7294,160.7294,159.1282,159.9434,224500.0],["2024-06-27",159.6619,162.9906,159.6619,162.321,287300.0],["2024-06-28",162.3889,163.8932,160.7585,161.3408,584400.0],["2024-07-01",161.6417,163.2138,160.1083,161.9619,462400.0],["2024-07-02",160.5644,161.467,159.6231,160.9526,326000.0],["2024-07-03",160.5353,161.8261,158.9923,159.0893,204200.0],["2024-07-05",158.2936,158.7109,155.7218,156.5176,815000.0],["2024-07-08",155.3918,158.3906,155.3918,156.634,521100.0],["2024-07-09",156.4302,158.6138,155.5956,156.8378,335700.0],["2024-07-10",157.3328,160.0016,157.3328,159.9336,282700.0],["2024-07-11",160.1471,161.7387,160.0695,161.6223,246000.0],["2024-07-12",162.3695,164.1746,160.7779,163.1847,300500.0],["2024-07-15",163.7476,166.8434,162.7965,166.0573,315000.0],["2024-07-16",165.4265,166.7463,164.5822,165.213,322500.0],["2024-07-17",165.4265,168.9881,165.1839,166.824,395200.0],["2024-07-18",166.7076,171.4629,166.7076,167.2316,292600.0],["2024-07-19",167.7071,167.7071,163.67,164.7763,386700.0],["2024-07-22",164.2426,165.8438,163.67,164.4075,299800.0],["2024-07-23",164.6695,167.5907,164.1261,167.3577,319800.0],["2024-07-24",168.0953,168.5126,164.6404,164.8636,218800.0],["2024-07-25",165.4944,167.7265,164.3784,164.5822,278400.0],["2024-07-26",165.7856,168.7747,164.262,167.94,233000.0],["2024-07-29",169.027,169.8324,167.3772,167.5518,214200.0],["2024-07-30",168.3282,171.3464,168.0177,170.6476,240200.0],["2024-07-31",170.3662,171.2688,169.289,169.7063,262300.0],["2024-08-01",170.7059,171.2882,167.3869,169.386,248200.0],["2024-08-02",168.7746,171.0261,166.397,168.1341,387500.0],["2024-08-05",168.8426,168.8426,161.8649,164.291,279400.0],["2024-08-06",164.5725,166.5329,163.3303,165.1451,370900.0],["2024-08-07",168.0274,169.9974,159.7687,165.1645,547200.0],["2024-08-08",165.2907,166.3873,164.3784,165.2421,317000.0],["2024-08-09",165.6594,172.3459,165.3586,172.1519,389200.0],["2024-08-12",172.6468,173.5882,172.1907,173.1903,380100.0],["2024-08-13",173.986,179.2072,173.5493,178.8772,502500.0],["2024-08-14",178.9355,180.8085,178.5376,180.4882,391000.0],["2024-08-15",181.4781,182.0507,177.6739,178.6249,547900.0],["2024-08-16",179.149,181.9148,177.9456,181.7401,282400.0],["2024-08-19",181.284,184.1663,181.284,183.1764,345400.0],["2024-08-20",183.2055,185.1853,182.7494,184.1857,443400.0],["2024-08-21",185.1271,185.1853,182.1089,184.2245,369900.0],["2024-08-22",182.4486,184.6224,181.6237,184.1469,236900.0],["2024-08-23",185.1756,187.9706,184.176,187.3106,291000.0],["2024-08-26",187.8541,188.9993,186.7186,187.068,227400.0],["2024-08-27",187.1845,188.7663,186.3013,188.3685,236800.0],["2024-08-28",188.5334,189.7271,186.3693,188.2714,407700.0],["2024-08-29",188.7663,191.4449,187.4465,189.5912,249400.0],["2024-08-30",189.7951,190.9499,188.8537,190.552,508100.0],["2024-09-03",191.2825,192.5488,190.8345,191.6819,339700.0],["2024-09-04",192.4027,194.3216,191.6429,192.0618,340300.0],["2024-09-05",192.7533,192.7533,188.6526,189.802,501700.0],["2024-09-06",189.5293,191.2826,187.0844,187.5812,365500.0],["2024-09-09",188.7305,190.8539,187.6299,188.2435,551200.0],["2024-09-10",188.6916,189.1299,186.2857,186.7922,256500.0],["2024-09-11",185.448,186.6753,181.7954,184.4058,362300.0],["2024-09-12",184.1233,186.9286,183.7532,186.3441,243500.0],["2024-09-13",186.9285,187.9415,186.1396,187.25,350300.0],["2024-09-16",188.4675,189.8117,187.6104,187.9123,256400.0],["2024-09-17",188.2143,190.7079,187.6688,190.6592,249700.0],["2024-09-18",191.078,191.8767,188.7403,188.789,197200.0],["2024-09-19",190.0358,190.4838,187.3766,188.9838,322400.0],["2024-09-20",189.0617,190.3767,188.1656,189.2273,771200.0],["2024-09-23",189.9384,193.4644,189.5682,192.9579,382100.0],["2024-09-24",192.4222,193.328,190.7663,192.1884,317500.0],["2024-09-25",192.7631,192.8313,191.0975,191.4384,236500.0],["2024-09-26",191.3702,194.8086,191.302,193.8345,287000.0],["2024-09-27",194.3216,196.3183,193.3475,194.7599,367000.0],["2024-09-30",195.0618,195.8508,190.9903,193.6982,409100.0],["2024-10-01",193.367,194.8378,192.276,194.0488,322000.0],["2024-10-02",193.5716,195.4223,192.5975,194.4774,298900.0],["2024-10-03",194.4774,194.4774,191.039,191.3702,388700.0],["2024-10-04",191.9059,193.1624,191.3702,192.4027,262300.0],["2024-10-07",191.0975,192.0423,181.4058,181.7564,544800.0],["2024-10-08",182.3798,185.4188,182.0973,184.659,333500.0],["2024-10-09",184.6103,186.6364,183.8895,185.6234,303500.0],["2024-10-10",187.552,188.6429,184.9221,185.3896,271300.0],["2024-10-11",188.4968,189.9384,186.1688,186.9091,379100.0],["2024-10-14",186.8701,188.1753,185.263,187.8636,207900.0],["2024-10-15",188.5552,192.2663,187.8928,189.7338,286200.0],["2024-10-16",189.6169,192.5585,189.539,191.7501,283200.0],["2024-10-17",191.8085,193.6105,191.1656,193.0163,359800.0],["2024-10-18",193.5521,193.6397,191.8767,192.3735,294800.0],["2024-10-21",191.7793,191.9547,189.2176,189.3247,208400.0],["2024-10-22",188.526,189.0812,185.3993,188.7111,224600.0],["2024-10-23",188.6624,189.5974,187.1818,188.6818,188300.0],["2024-10-24",189.9286,190.2014,187.9903,189.6754,243400.0],["2024-10-25",189.9481,190.4936,186.1104,186.7922,209300.0],["2024-10-28",188.1948,189.9286,187.7176,189.1884,223000.0],["2024-10-29",188.8572,189.7143,187.8539,188.526,327100.0],["2024-10-30",189.1104,191.6332,188.4773,190.0065,304100.0],["2024-10-31",189.5,191.6429,186.6656,186.724,314900.0],["2024-11-01",186.8799,189.5974,186.5779,186.7824,244400.0],["2024-11-04",186.5584,187.5812,185.1266,186.2273,243800.0],["2024-11-05",185.7792,188.3214,184.4837,188.0779,390000.0],["2024-11-06",191.7306,201.8607,189.8215,201.0132,692500.0],["2024-11-07",201.9191,203.2535,199.4937,200.497,310600.0],["2024-11-08",202.3087,204.286,199.971,203.9548,303600.0],["2024-11-11",206.7503,209.2439,204.8217,205.26,339100.0],["2024-11-12",205.2016,207.2861,203.8672,206.7796,290300.0],["2024-11-13",206.2341,208.9322,205.5133,207.7049,552300.0],["2024-11-14",207.4419,210.2666,206.5653,209.8867,876700.0],["2024-11-15",210.442,213.3739,209.9355,213.1401,488400.0],["2024-11-18",212.5264,216.1791,212.1368,215.8479,502200.0],["2024-11-19",213.7635,214.7375,211.5621,213.481,360100.0],["2024-11-20",215.4388,216.8901,213.3154,215.1174,529900.0],["2024-11-21",215.6239,219.6174,214.9907,219.3739,295800.0],["2024-11-22",219.2765,221.2636,218.6434,220.2798,352400.0],["2024-11-25",221.5266,224.5656,220.3772,221.5363,1260500.0],["2024-11-26",221.887,223.1338,220.2408,222.7441,330800.0],["2024-11-27",222.1889,223.4844,220.2895,221.1564,487600.0],["2024-11-29",221.5168,222.6857,220.2116,221.2051,231200.0],["2024-12-02",221.9357,221.9357,218.6726,219.8707,298400.0],["2024-12-03",220.8155,223.2896,218.4681,221.4389,371200.0],["2024-12-04",220.9324,221.624,217.533,218.5557,303500.0],["2024-12-05",218.8382,220.5136,218.4096,219.5201,248900.0],["2024-12-06",218.9356,219.8512,217.533,218.3999,247500.0],["2024-12-09",217.872,218.136,213.2776,213.7175,254400.0],["2024-12-10",212.8573,214.0695,207.7839,211.4497,314300.0],["2024-12-11",213.0137,213.0137,210.7361,212.0557,274800.0],["2024-12-12",213.4927,215.653,212.5836,212.7302,249000.0],["2024-12-13",213.9521,214.7244,212.2219,212.9355,258400.0],["2024-12-16",213.1506,213.8642,211.5963,212.4467,441100.0],["2024-12-17",210.2668,211.4203,207.9696,208.3313,367700.0],["2024-12-18",208.0087,209.9443,202.7301,202.9745,335700.0],["2024-12-19",203.9813,206.0732,203.385,203.7565,316600.0],["2024-12-20",203.1113,208.0087,203.1113,207.5004,923800.0],["2024-12-23",205.8386,208.1358,205.4183,206.65,376000.0],["2024-12-24",207.3343,211.4399,206.3665,210.5894,191900.0],["2024-12-26",210.0909,212.8573,209.8856,212.3099,224900.0],["2024-12-27",211.1466,212.8475,209.6803,210.218,251700.0],["2024-12-30",208.0478,208.7321,205.7995,207.5004,217600.0],["2024-12-31",208.0479,209.2307,207.9794,208.4291,234100.0],["2025-01-02",209.1916,209.6412,206.2003,206.6598,219300.0],["2025-01-03",207.8425,208.6539,206.2101,207.0899,250900.0],["2025-01-06",205.9071,207.3538,202.691,202.994,337100.0],["2025-01-07",204.3332,205.4672,201.4788,202.3488,379800.0],["2025-01-08",201.6352,202.3391,198.7417,200.8043,306400.0],["2025-01-10",197.9402,199.4163,193.0623,194.4504,374000.0],["2025-01-13",193.1503,195.8971,192.8473,195.3791,333400.0],["2025-01-14",195.9362,200.8239,194.8316,200.1396,231100.0],["2025-01-15",203.3948,204.5483,202.3195,204.3235,264300.0],["2025-01-16",204.8318,207.2658,204.3235,206.9237,210400.0],["2025-01-17",206.7868,208.8494,206.0537,206.8357,345500.0],["2025-01-21",208.2726,209.9344,204.431,204.9099,316000.0],["2025-01-22",205.3499,205.3499,201.9969,202.5639,387200.0],["2025-01-23",202.2706,203.9813,202.0751,202.7398,420200.0],["2025-01-24",202.0947,206.4642,202.0947,206.1612,317500.0],["2025-01-27",207.3929,210.8631,206.5229,210.7556,316900.0],["2025-01-28",210.2082,212.0557,209.7488,210.8631,321400.0],["2025-01-29",209.5435,214.5484,209.5435,212.0362,311500.0],["2025-01-30",213.395,216.4155,212.3392,213.7566,430400.0],["2025-01-31",212.9844,215.1252,210.1984,210.3548,1279500.0],["2025-02-03",208.0294,210.2665,202.4171,208.4415,429100.0],["2025-02-04",207.4996,210.7179,207.3622,208.206,292600.0],["2025-02-05",210.1978,212.2191,208.7653,210.7767,224400.0],["2025-02-06",212.5036,212.5821,208.2943,210.7571,387500.0],["2025-02-07",210.0212,211.2673,208.3434,211.1103,291800.0],["2025-02-10",211.3752,211.3752,208.2943,208.5298,459400.0],["2025-02-11",208.206,209.9721,207.0973,208.7947,462900.0],["2025-02-12",207.0286,214.4758,203.1039,203.4473,553400.0],["2025-02-13",203.2118,204.2813,200.1015,204.1047,433900.0],["2025-02-14",203.2609,204.0066,198.6592,199.14,400400.0],["2025-02-18",199.709,201.4654,196.8931,197.7467,770600.0],["2025-02-19",198.198,200.5528,195.2152,196.373,317100.0],["2025-02-20",198.7377,199.0222,195.9806,197.1972,412500.0],["2025-02-21",197.3542,198.198,195.1073,196.2651,1094800.0],["2025-02-24",197.0108,200.1211,195.7745,198.983,453900.0],["2025-02-25",200.6411,203.2707,198.2078,202.9077,593400.0],["2025-02-26",202.2895,204.458,202.1522,202.3975,477700.0],["2025-02-27",203.5749,207.637,202.0835,207.0679,561700.0],["2025-02-28",207.8626,209.4227,200.7491,203.9772,860000.0],["2025-03-03",204.7032,208.6868,203.4571,205.9689,621400.0],["2025-03-04",204.6248,205.3606,201.8284,202.2601,666600.0],["2025-03-05",201.7008,204.0066,200.0524,200.7295,498600.0],["2025-03-06",199.7581,200.4744,196.9912,197.4818,437000.0],["2025-03-07",197.5308,202.319,197.2757,200.7295,489400.0],["2025-03-10",199.6404,203.2511,199.6404,201.4359,442700.0],["2025-03-11",201.4653,202.054,197.835,200.2192,448000.0],["2025-03-12",200.7981,201.3574,195.5488,197.7859,431100.0],["2025-03-13",198.875,200.7393,198.0901,200.1996,434300.0],["2025-03-14",201.5242,207.7547,200.8276,207.2249,428000.0],["2025-03-17",206.4301,211.3556,205.8218,210.6492,354600.0],["2025-03-18",210.1193,213.7889,207.7056,208.5985,349400.0],["2025-03-19",208.834,210.4333,207.8724,209.6778,323600.0],["2025-03-20",208.8831,211.7873,207.8136,208.0589,364800.0],["2025-03-21",206.1554,208.0098,202.0344,202.9469,1361800.0],["2025-03-24",204.4089,206.1652,200.8374,205.498,358900.0],["2025-03-25",205.5863,207.637,204.3402,206.8618,305400.0],["2025-03-26",208.6083,210.2665,207.0483,208.314,251000.0],["2025-03-27",209.9231,209.9231,206.4203,207.5388,336400.0],["2025-03-28",208.1962,208.1962,200.5823,202.4269,384900.0],["2025-03-31",202.2895,207.7253,202.2699,205.8022,530400.0],["2025-04-01",206.2829,208.0883,204.3893,207.5781,328300.0],["2025-04-02",205.2233,207.3524,204.8798,206.8029,301800.0],["2025-04-03",200.8276,203.8006,198.8554,199.5913,577400.0],["2025-04-04",195.0681,196.5987,183.4215,183.4902,867100.0],["2025-04-07",179.4869,184.2555,171.6768,177.9956,775700.0],["2025-04-08",184.9227,187.2481,174.0807,176.3472,727200.0],["2025-04-09",173.698,190.9471,173.3055,189.6029,932300.0],["2025-04-10",188.6217,190.6135,184.4321,186.7379,551600.0],["2025-04-11",184.6578,186.4239,179.9481,185.9922,493000.0],["2025-04-14",188.867,192.8114,186.7869,191.3102,516000.0],["2025-04-15",191.526,194.0574,189.5735,190.1523,329600.0],["2025-04-16",191.5064,191.5358,185.3446,186.7379,435200.0],["2025-04-17",187.9938,188.1115,185.0502,185.4133,432700.0],["2025-04-21",184.9129,184.9129,178.3291,180.4092,381300.0],["2025-04-22",183.4705,186.0805,182.823,185.3838,460900.0],["2025-04-23",187.5522,190.4663,186.1099,187.4738,351900.0],["2025-04-24",186.7477,189.9757,185.8941,189.5538,277200.0],["2025-04-25",188.1115,188.396,185.8057,187.2383,305000.0],["2025-04-28",188.1213,189.3968,186.3748,188.6708,347300.0],["2025-04-29",189.2301,190.8392,186.365,190.4958,291400.0],["2025-04-30",188.8474,189.5735,185.0797,189.1123,498400.0],["2025-05-01",187.5228,189.2595,186.3944,188.0232,281700.0],["2025-05-02",189.9757,194.0378,188.7297,193.3118,307100.0],["2025-05-05",191.683,193.0861,188.8376,192.7819,316000.0],["2025-05-06",191.8792,195.1367,191.2611,194.0967,650600.0],["2025-05-07",199.2381,201.8971,192.2913,193.351,751300.0],["2025-05-08",194.0673,194.862,189.1123,191.2022,580200.0],["2025-05-09",191.2022,192.046,189.9856,192.0264,329300.0],["2025-05-12",195.1662,198.5218,191.8007,198.2667,475300.0],["2025-05-13",199.2577,200.6608,197.7172,198.6395,527400.0],["2025-05-14",198.2471,198.2863,192.3404,192.5955,634800.0],["2025-05-15",193.0959,195.7942,192.311,195.7255,434800.0],["2025-05-16",195.2643,198.9928,194.6658,198.5218,1065400.0],["2025-05-19",197.7957,200.4547,196.2455,199.6109,429600.0],["2025-05-20",199.2969,199.6698,196.0983,196.8734,499400.0],["2025-05-21",195.6568,195.6568,188.4647,189.0044,822100.0],["2025-05-22",189.1614,190.5056,186.9047,189.387,465200.0],["2025-05-23",187.6504,193.037,186.5907,192.8212,625300.0],["2025-05-27",192.8212,197.7957,191.4181,197.2168,721200.0],["2025-05-28",196.3436,197.4131,193.6748,194.2144,892600.0],["2025-05-29",194.9797,196.1964,193.5865,196.1964,903400.0],["2025-05-30",195.1564,200.4057,194.1654,199.1596,5103900.0],["2025-06-02",197.1187,200.4253,195.8922,200.386,547200.0],["2025-06-03",200.3272,202.8488,197.0402,201.9461,658200.0],["2025-06-04",201.9265,202.6035,200.1309,200.1309,592400.0],["2025-06-05",199.8464,202.4367,197.0304,197.6191,506500.0],["2025-06-06",199.6109,200.4646,198.4531,199.6404,390300.0],["2025-06-09",199.9654,200.2215,193.3459,195.71,355900.0],["2025-06-10",195.779,195.8381,192.1244,193.0011,320700.0],["2025-06-11",193.2966,194.8136,192.2623,193.602,353000.0],["2025-06-12",192.8829,196.301,192.2032,196.2222,334200.0],["2025-06-13",194.1536,196.9807,192.9125,195.2076,461200.0],["2025-06-16",196.567,199.2168,196.5079,197.0201,352600.0],["2025-06-17",196.0942,196.4291,194.065,195.3061,303400.0],["2025-06-18",195.7001,195.9562,192.4298,192.4396,711600.0],["2025-06-20",193.2474,195.7691,192.3707,193.2178,598300.0],["2025-06-23",193.5133,196.7443,191.7796,196.695,390400.0],["2025-06-24",197.1876,197.1876,194.4787,195.0599,290000.0],["2025-06-25",194.7742,195.0402,191.4841,191.691,324800.0],["2025-06-26",192.3805,193.868,191.0409,193.2769,360100.0],["2025-06-27",193.1292,195.3455,191.7402,193.8975,484400.0],["2025-06-30",194.0551,195.1387,193.1883,194.5378,419300.0],["2025-07-01",194.1733,197.1186,193.6414,194.7052,417600.0],["2025-07-02",194.4491,195.976,187.7902,188.9131,553200.0],["2025-07-03",190.4006,191.2083,189.583,190.5779,264300.0],["2025-07-07",189.711,192.5775,187.3371,188.6767,462600.0],["2025-07-08",187.672,189.8391,186.6574,187.4158,397600.0],["2025-07-09",187.869,188.3221,186.5096,187.6523,295100.0],["2025-07-10",186.3422,187.672,185.4556,187.0908,248200.0],["2025-07-11",186.1255,186.4998,184.3622,184.7562,256900.0],["2025-07-14",184.6971,188.3615,184.6971,188.2138,377500.0],["2025-07-15",186.8347,188.5585,182.5005,182.5694,327200.0],["2025-07-16",182.8945,184.2538,181.21,182.9634,493200.0],["2025-07-17",182.4414,185.8398,182.1458,185.2684,440200.0],["2025-07-18",186.1944,187.1795,185.0813,185.2586,366000.0],["2025-07-21",184.9532,186.6475,183.0718,183.3181,442400.0],["2025-07-22",184.0864,185.8004,182.7861,185.4064,215800.0],["2025-07-23",185.8299,186.2929,182.993,184.8055,425800.0],["2025-07-24",184.1553,184.313,181.8996,181.9488,335100.0],["2025-07-25",182.7172,184.7365,182.7172,183.4953,271700.0],["2025-07-28",182.8846,183.4166,181.5745,182.0867,315000.0],["2025-07-29",183.2195,183.781,181.9488,182.4118,350700.0],["2025-07-30",182.4709,183.0816,180.6486,181.8011,301000.0],["2025-07-31",181.3972,186.3421,181.3972,184.5001,573400.0],["2025-08-01",183.6431,184.7267,182.2739,183.6924,421700.0],["2025-08-04",184.9532,186.2338,184.1849,186.0565,348300.0],["2025-08-05",186.5195,187.1597,185.1896,186.0072,432600.0],["2025-08-06",192.6465,208.5354,192.6465,206.9002,1072700.0],["2025-08-07",206.3978,206.3978,197.621,198.7932,591800.0],["2025-08-08",200.4186,203.4131,198.941,200.2314,402900.0],["2025-08-11",200.9406,202.694,200.123,202.6349,429100.0],["2025-08-12",205.0581,206.4175,203.7185,206.2894,404200.0],["2025-08-13",206.2106,211.0571,205.4719,210.3971,472900.0],["2025-08-14",210.072,210.4956,206.6342,209.747,537400.0],["2025-08-15",211.7762,211.7762,209.1165,209.3234,578300.0],["2025-08-18",208.5846,208.5846,205.9742,206.0136,471000.0],["2025-08-19",205.8757,210.6237,205.0089,210.5449,372200.0],["2025-08-20",211.5792,212.5642,210.5646,212.18,436600.0],["2025-08-21",211.1753,213.2932,210.9291,211.589,305300.0],["2025-08-22",212.3278,214.3472,211.323,212.6923,393000.0],["2025-08-25",211.5004,212.1801,210.4562,210.7222,260900.0],["2025-08-26",209.944,211.658,209.9341,211.0374,438100.0],["2025-08-27",210.998,213.3424,209.7864,212.909,382700.0],["2025-08-28",213.1947,215.48,211.7171,215.4209,631000.0],["2025-08-29",216.3567,217.2432,211.9239,212.3869,625400.0],["2025-09-02",211.6948,212.5056,210.192,212.1496,508700.0],["2025-09-03",209.9349,212.8318,209.9349,212.466,358400.0],["2025-09-04",214.1369,214.8983,212.9109,214.0677,351700.0],["2025-09-05",213.9293,215.0565,208.2541,208.788,417200.0],["2025-09-08",208.3925,209.925,205.1989,209.3614,370400.0],["2025-09-09",209.1538,209.9546,208.521,208.7188,269600.0],["2025-09-10",207.5521,208.8868,206.1778,207.0379,205100.0],["2025-09-11",207.6411,211.062,206.8204,210.9038,256200.0],["2025-09-12",209.7174,211.5564,209.7174,210.6072,246500.0],["2025-09-15",211.329,211.7838,205.8712,206.1382,273700.0],["2025-09-16",206.2569,206.2667,202.6975,203.1226,331700.0],["2025-09-17",203.2413,208.9659,202.9743,207.1368,439500.0],["2025-09-18",205.9009,208.7385,205.7229,206.7117,352000.0],["2025-09-19",206.7216,207.8586,205.4758,207.2357,561700.0],["2025-09-22",206.8896,209.3516,205.2681,208.8078,382800.0],["2025-09-23",208.4221,211.2103,208.1354,210.103,371500.0],["2025-09-24",209.6086,212.8318,209.6086,212.7626,441300.0],["2025-09-25",212.9604,214.1271,209.7075,213.5635,480400.0],["2025-09-26",215.0564,216.233,212.8417,213.1878,362800.0],["2025-09-29",213.2372,213.4152,210.805,212.031,224000.0],["2025-09-30",211.7739,214.572,211.7739,214.1567,254700.0],["2025-10-01",212.7132,216.5494,212.7132,215.0268,360700.0],["2025-10-02",213.8996,216.9449,213.3361,215.8969,244800.0],["2025-10-03",215.5409,219.2783,215.0762,217.5184,260800.0],["2025-10-06",218.1215,219.4464,217.1526,219.1893,261300.0],["2025-10-07",219.1992,221.1272,213.7316,213.8502,365100.0],["2025-10-08",215.3135,217.2316,214.1666,216.7867,226500.0],["2025-10-09",217.5184,217.5184,214.0677,215.9858,198200.0],["2025-10-10",217.6073,218.4379,214.8983,214.918,298900.0],["2025-10-13",215.3531,216.8757,212.99,214.9675,262100.0],["2025-10-14",215.1553,220.5834,215.096,219.3079,206400.0],["2025-10-15",218.4181,218.4181,211.7442,212.4265,355100.0],["2025-10-16",210.2019,211.1411,205.0902,205.3571,319300.0],["2025-10-17",205.5944,207.3049,204.665,206.7512,277600.0],["2025-10-20",207.2456,207.5323,205.5054,206.7908,279800.0],["2025-10-21",206.8006,209.5295,206.2865,208.4617,172400.0],["2025-10-22",208.2837,209.9052,206.6721,207.7992,269400.0],["2025-10-23",209.3515,209.9547,206.7907,209.1933,252000.0],["2025-10-24",209.8657,210.7456,209.3614,209.4702,196300.0],["2025-10-27",209.6383,210.9632,207.6213,209.7965,246600.0],["2025-10-28",209.1142,209.3021,205.4164,205.545,213800.0],["2025-10-29",204.5266,206.9292,203.7059,205.7625,277600.0],["2025-10-30",206.6523,210.6369,206.2568,210.0337,319100.0],["2025-10-31",208.61,210.9928,207.2851,209.3318,728900.0],["2025-11-03",208.4716,210.1623,205.4362,209.7174,297400.0],["2025-11-04",210.5875,212.8318,209.5592,212.1793,369100.0],["2025-11-05",218.1413,222.462,215.4124,215.8474,433500.0],["2025-11-06",215.8771,217.7161,213.8304,214.3643,305600.0],["2025-11-07",215.8276,223.2826,213.7118,221.7896,452000.0],["2025-11-10",220.6922,225.5567,218.4576,223.5594,308000.0],["2025-11-11",224.6371,225.5863,221.7501,222.9761,217600.0],["2025-11-12",222.4323,225.7841,222.4323,223.9253,261300.0],["2025-11-13",224.2021,226.0609,223.7868,224.4888,228400.0],["2025-11-14",225.7346,229.4028,224.7756,226.0115,368000.0],["2025-11-17",225.5962,226.3674,221.3151,222.2939,261800.0],["2025-11-18",222.2346,224.7163,221.7897,223.4013,213800.0],["2025-11-19",222.7882,223.7671,220.702,222.0862,185000.0],["2025-11-20",225.6753,227.4055,221.76,223.5001,260100.0],["2025-11-21",224.3306,227.3166,223.6979,224.2614,293800.0],["2025-11-24",224.0933,224.3801,222.1555,223.4705,291600.0],["2025-11-25",225.4578,227.1386,223.4507,225.5962,260600.0],["2025-11-26",226.0312,227.8406,225.1018,225.9423,265700.0],["2025-11-28",225.5764,227.7615,224.4888,225.5863,127700.0],["2025-12-01",225.4672,226.9858,223.5417,223.7501,269600.0],["2025-12-02",223.3035,223.3035,219.5516,219.7204,339300.0],["2025-12-03",219.7501,221.3481,217.8941,220.6732,344700.0],["2025-12-04",220.0876,223.2141,218.9363,222.5988,368900.0],["2025-12-05",221.894,222.7873,219.0057,221.2092,264300.0],["2025-12-08",220.4846,220.9809,219.1248,220.1075,233500.0],["2025-12-09",220.7427,224.9015,217.9933,220.7427,288600.0],["2025-12-10",220.0975,222.569,219.77,221.2985,368800.0],["2025-12-11",220.8717,226.6583,220.8717,226.3208,386700.0],["2025-12-12",228.286,228.3952,225.9337,227.5913,345100.0],["2025-12-15",229.5664,231.6409,228.2265,231.5217,420300.0],["2025-12-16",232.3753,234.9758,230.3704,231.5813,387300.0],["2025-12-17",231.363,236.1867,230.4101,235.2736,443600.0],["2025-12-18",234.6781,238.7872,232.9113,236.2562,434000.0],["2025-12-19",235.9485,238.3009,235.9485,237.2388,596700.0],["2025-12-22",237.0899,240.2363,237.0701,239.7103,289000.0],["2025-12-23",240.276,241.4075,238.7673,239.4522,290600.0],["2025-12-24",237.7252,240.5341,237.5664,240.0874,191700.0],["2025-12-26",240.3455,241.9435,237.6656,238.3406,168600.0],["2025-12-29",238.7277,239.9386,237.5068,239.6408,267000.0],["2025-12-30",239.5316,241.209,237.5267,240.3257,341900.0],["2025-12-31",240.0378,241.7351,238.8964,239.0552,293200.0],["2026-01-02",237.8443,239.0552,233.4969,235.9485,348900.0],["2026-01-05",233.7451,239.9783,233.5763,238.6284,305700.0],["2026-01-06",236.8914,237.5763,231.224,233.8642,468600.0],["2026-01-07",233.2984,235.5416,232.4151,234.7376,271800.0],["2026-01-08",234.9163,238.4001,231.6409,236.2463,445800.0],["2026-01-09",235.4026,238.1024,234.9163,236.2264,209800.0],["2026-01-12",235.1843,237.348,234.7078,236.4547,259400.0],["2026-01-13",236.7227,237.3282,231.7501,233.2587,364700.0],["2026-01-14",233.7649,237.348,233.7649,236.2264,281700.0],["2026-01-15",236.3753,238.2115,235.085,235.6805,340100.0],["2026-01-16",236.4051,236.4051,231.5317,232.2562,406800.0],["2026-01-20",230.9957,234.4696,229.4771,231.0155,367500.0],["2026-01-21",231.4225,237.1495,231.1744,236.4547,334600.0],["2026-01-22",235.0751,236.3852,231.2438,235.6508,266700.0],["2026-01-23",234.3307,235.1148,229.6756,231.6508,259200.0],["2026-01-26",232.9113,235.5019,231.7103,232.1272,282500.0],["2026-01-27",232.3059,235.3828,230.9064,235.2835,330100.0],["2026-01-28",234.4002,236.3356,233.1495,235.5217,300200.0],["2026-01-29",237.1495,238.6582,233.2786,236.7624,256000.0],["2026-01-30",236.8418,237.5465,234.2017,236.3555,331200.0],["2026-02-02",237.7351,241.0006,236.812,238.5986,367900.0],["2026-02-03",237.3679,243.0056,237.2389,239.4324,335800.0],["2026-02-04",239.353,241.616,238.152,239.5118,382000.0],["2026-02-05",239.611,243.1941,237.3679,240.6532,525100.0],["2026-02-06",243.1643,244.4745,240.7326,241.4969,353000.0],["2026-02-09",240.4249,242.6085,232.4349,233.5664,382900.0],["2026-02-10",233.4274,235.8096,232.2265,234.6979,574700.0],["2026-02-11",232.5044,232.5044,213.6261,214.4003,1204000.0],["2026-02-12",216.7923,220.4052,208.2961,212.8817,1097800.0],["2026-02-13",212.0976,216.7824,209.8842,215.8593,723400.0],["2026-02-17",218.2013,221.5,217.3243,220.2841,614200.0],["2026-02-18",219.756,220.5333,216.3377,218.9487,527500.0],["2026-02-19",219.0085,222.3172,217.115,222.1577,462200.0],["2026-02-20",223.4633,223.7224,219.746,223.543,391700.0],["2026-02-23",222.4567,224.699,216.9456,217.6731,442500.0],["2026-02-24",217.3642,223.0945,215.5305,222.088,557400.0],["2026-02-25",222.3371,223.9914,220.1646,223.3636,509100.0],["2026-02-26",224.988,229.4826,223.7523,228.6554,316000.0],["2026-02-27",228.9444,229.5025,223.5529,228.8049,431600.0],["2026-03-02",228.8049,234.6947,228.1771,232.7514,345800.0],["2026-03-03",230.2001,232.851,225.8949,232.0936,344300.0],["2026-03-04",231.127,232.4225,228.6853,231.1569,403500.0],["2026-03-05",228.9843,230.539,225.7753,226.4032,375500.0],["2026-03-06",224.42,224.42,220.0649,222.1478,304100.0],["2026-03-09",220.5233,220.5233,215.7995,218.9188,381600.0],["2026-03-10",218.1017,222.0282,215.7597,218.9487,282500.0],["2026-03-11",217.4638,218.5501,214.7332,215.959,308200.0],["2026-03-12",212.8297,217.5635,212.1421,214.5638,383700.0],["2026-03-13",216.9057,218.0817,215.5703,217.7827,352100.0],["2026-03-16",219.3275,221.7392,218.1515,221.3904,329200.0],["2026-03-17",223.0846,225.3667,216.3477,216.5769,497000.0],["2026-03-18",215.5504,215.5504,210.9163,211.3747,553900.0],["2026-03-19",211.4046,213.8961,209.8799,211.1356,374400.0],["2026-03-20",211.6438,212.1022,209.7204,212.0823,526200.0],["2026-03-23",215.2913,218.5601,214.1452,216.6865,317500.0],["2026-03-24",215.1119,218.9188,214.3047,216.7762,257600.0],["2026-03-25",218.2611,221.2409,215.5006,216.2779,245500.0],["2026-03-26",215.7298,218.5102,215.7298,216.6666,336100.0],["2026-03-27",216.258,216.9954,211.3947,212.5507,283900.0],["2026-03-30",214.504,217.4838,212.8895,215.371,256000.0],["2026-03-31",218.0718,218.2511,213.6768,217.0652,280400.0],["2026-04-01",216.9356,217.6333,213.0889,215.5903,292500.0],["2026-04-02",215.3012,219.447,214.3146,217.5137,288400.0],["2026-04-06",216.2879,217.8027,214.8827,217.2446,258900.0],["2026-04-07",216.4573,218.5102,215.2614,218.0518,255500.0],["2026-04-08",218.6498,223.9117,217.7728,222.9251,333200.0],["2026-04-09",221.9086,223.9316,220.6529,222.5165,302900.0],["2026-04-10",221.2807,222.1179,217.3044,218.6498,272600.0],["2026-04-13",218.281,221.6893,217.404,221.6395,335500.0],["2026-04-14",220.2144,222.5364,219.7361,221.51,276100.0],["2026-04-15",221.5498,223.8021,220.633,223.244,327100.0],["2026-04-16",224.4997,224.5993,222.357,223.8818,298500.0],["2026-04-17",223.9317,229.2235,223.4732,226.9812,226700.0],["2026-04-20",226.752,228.9743,224.8684,225.4465,226700.0],["2026-04-21",226.1341,230.0108,224.8684,228.1771,373200.0],["2026-04-22",227.8283,229.1637,225.6159,228.2867,366700.0],["2026-04-23",229.0939,231.2067,226.8516,229.672,569100.0],["2026-04-24",228.3166,231.0871,227.8382,229.0142,483800.0],["2026-04-27",228.0575,233.3294,228.0575,231.9242,421200.0],["2026-04-28",234.1964,236.1896,232.7414,234.595,469900.0],["2026-04-29",234.0469,234.2164,230.8977,231.9043,341700.0],["2026-04-30",229.7317,236.6879,227.8681,235.4621,456800.0],["2026-05-01",237.1662,238.0034,230.3995,230.7184,620500.0],["2026-05-04",229.1139,231.6551,225.8052,228.3365,854900.0],["2026-05-05",228.9444,237.3955,227.9578,236.3291,710800.0],["2026-05-06",235.1531,240.9632,229.7716,235.8009,638000.0],["2026-05-07",234.5851,237.5649,231.5057,233.0005,439300.0],["2026-05-08",232.9706,238.9103,231.695,238.8505,491900.0],["2026-05-11",239.1793,243.5842,238.2525,243.3052,481700.0],["2026-05-12",244.511,246.574,240.1161,242.5976,433300.0],["2026-05-13",242.777,244.4014,239.5182,241.7804,366600.0],["2026-05-14",253.0816,253.56,248.6867,251.8558,636300.0],["2026-05-15",253.0717,256.2906,251.238,253.7394,481600.0],["2026-05-18",253.6995,260.0776,253.1414,257.2872,536500.0],["2026-05-19",255.583,258.5728,252.9321,255.593,420700.0],["2026-05-20",256.8686,257.4367,252.8724,255.3738,355600.0],["2026-05-21",253.2311,255.6329,250.919,254.8256,377900.0],["2026-05-22",255.1246,255.8322,253.3208,253.9487,267600.0],["2026-05-26",254.7459,256.4899,253.6895,255.1346,213600.0],["2026-05-27",254.9353,255.8721,250.1617,251.1981,255200.0],["2026-05-28",250.1218,252.4139,246.4843,246.554,413000.0],["2026-05-29",245.8465,249.5637,244.7104,248.019,604800.0],["2026-06-01",246.4544,248.607,245.7867,247.9193,524200.0],["2026-06-02",249.9324,252.2844,246.1753,247.6303,574500.0],["2026-06-03",246.1355,250.2015,246.1355,247.5705,448800.0],["2026-06-04",250.1019,253.56,248.9359,250.7995,432200.0],["2026-06-05",252.0751,257.8054,252.0751,256.47,613800.0],["2026-06-08",254.59,256.02,251.93,252.02,621900.0],["2026-06-09",252.83,253.94,248.81,250.99,433700.0],["2026-06-10",253.05,259.93,252.29,257.34,451300.0],["2026-06-11",259.22,260.51,257.62,258.5,279400.0],["2026-06-12",259.21,261.1,255.37,260.99,251200.0],["2026-06-15",260.31,262.99,258.74,259.46,359600.0],["2026-06-16",261.54,262.45,259.05,260.55,398300.0],["2026-06-17",261.25,265.66,260.56,262.13,384500.0],["2026-06-18",265.26,265.26,258.44,259.86,863100.0],["2026-06-22",260.28,265.51,260.28,261.58,280400.0],["2026-06-23",263.71,266.9,262.44,265.3,405800.0],["2026-06-24",266.4,268.67,263.17,263.82,450000.0],["2026-06-25",264.53,267.96,260.69,260.77,385600.0],["2026-06-26",263.2,265.57,262.89,264.43,634600.0],["2026-06-29",263.28,268.0,263.24,267.98,354800.0],["2026-06-30",267.54,270.78,266.92,268.53,347800.0],["2026-07-01",269.43,276.06,269.43,274.14,300100.0],["2026-07-02",275.98,279.5,271.47,279.48,276600.0],["2026-07-06",280.11,282.36,276.82,279.28,429516.818644],["2026-07-07",281.7,284.12,279.023,280.11,369852.892056],["2026-07-08",281.77,281.77,277.96,278.03,289508.20936],["2026-07-09",279,282.48,277.55,279.2,430927.471155],["2026-07-10",279.39,282,276.855,278.89,404251.517948],["2026-07-13",280.9,282.96,277.75,279.88,312956.092916],["2026-07-14",277.37,281.63,276.7,276.98,230655.705896],["2026-07-15",272.88,276.04,271.75,273.92,337006.682294],["2026-07-16",273.63,277.5799,271.79,275.44,319343.171211],["2026-07-17",275.79,281.605,275.79,276.84,296591.554097],["2026-07-20",276.84,278.745,275.17,275.47,281997.936118],["2026-07-21",275.28,276.06,272.42,275.84,223633.785518],["2026-07-22",274.99,274.99,272.07,273.15,347153.303928],["2026-07-23",272.2,274.005,269.78,273.8,282238.329145],["2026-07-24",274.02,277.885,272.38,276.94,235466.746714],["2026-07-27",277.19,279.15,276.78,276.87,320693.499588],["2026-07-28",277.29,283.455,276.865,283.08,518198.395416],["2026-07-29",281.96,284.64,278.55,281,394988.337225],["2026-07-30",281.6,284.07,275.77,282.46,438840.085814],["2026-07-31",280.21,282.84,279.07,279.19,531071.095453],["2026-08-03",280.52,283.525,278.985,282.39,433226.829326],["2026-08-04",280.67,282.89,278.59,281.31,425487.759567],["2026-08-05",294.14,302.29,290,301.57,707987.996633],["2026-08-06",300.95,303.94,292.2494,296.4,485246.572245],["2026-08-07",296.38,298.225,288.66,289.55,486774.190862],["2026-08-10",287.45,289.37,285.27,287.825,64624.669339],["2026-08-11",286.38,289.96,280.9,281.41,385176.713746],["2026-08-12",280.09,284.64,278.3707,281.12,273952.968901],["2026-08-13",290.5,290.5,280.32,280.92,284376.978645],["2026-08-14",282.27,283.38,279.4401,282.38,359516.431502]]}