{"t":"ALGT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-12-08",19.4394,21.2619,19.4394,20.3304,5542000.0],["2006-12-11",20.3304,22.5416,20.0874,21.3023,707200.0],["2006-12-12",20.9622,21.8288,20.703,21.1161,227000.0],["2006-12-13",21.0999,22.1933,21.0999,21.7478,330800.0],["2006-12-14",21.2699,23.2463,21.2699,22.5497,295000.0],["2006-12-15",23.1977,23.3192,21.5534,22.3958,234700.0],["2006-12-18",22.3958,22.9142,21.8288,22.3148,96700.0],["2006-12-19",21.7721,21.8612,21.1728,21.4562,155300.0],["2006-12-20",21.6182,22.0313,21.4724,21.9503,113400.0],["2006-12-21",22.0637,22.3472,21.6587,22.331,142600.0],["2006-12-22",21.9179,22.6793,21.8774,22.0556,108000.0],["2006-12-26",22.6469,22.6469,22.0394,22.2905,30700.0],["2006-12-27",22.1042,22.6793,22.1042,22.6145,42400.0],["2006-12-28",22.5983,23.0033,22.4768,22.5983,58400.0],["2006-12-29",22.7765,22.8413,22.5011,22.7279,31800.0],["2007-01-03",22.9709,22.9709,22.2824,22.493,98400.0],["2007-01-04",22.2581,22.979,22.2581,22.493,95200.0],["2007-01-05",22.3553,22.5578,22.0799,22.4768,93700.0],["2007-01-08",22.6064,22.6064,21.6101,21.8531,134100.0],["2007-01-09",22.0718,22.1933,21.6668,21.8612,102800.0],["2007-01-10",21.8207,22.1366,20.9217,21.845,196500.0],["2007-01-11",21.8288,22.2338,21.4724,22.1609,77100.0],["2007-01-12",22.2743,22.9223,22.2095,22.8818,92300.0],["2007-01-16",23.0843,24.2264,21.9908,23.9591,233000.0],["2007-01-17",24.2993,25.0282,24.0968,24.2993,105900.0],["2007-01-18",24.3398,24.7204,23.9348,24.4531,53800.0],["2007-01-19",24.2993,24.2993,23.6594,23.9024,49400.0],["2007-01-22",23.5055,24.0968,21.6911,24.032,206200.0],["2007-01-23",23.4893,26.2189,22.8008,25.2145,224700.0],["2007-01-24",25.5547,26.5186,25.2307,26.1784,108200.0],["2007-01-25",26.3242,26.3242,25.741,25.903,98200.0],["2007-01-26",26.3971,26.5267,25.741,25.9192,30900.0],["2007-01-29",26.3161,26.3242,25.6924,25.7977,142200.0],["2007-01-30",26.0245,26.5672,25.5142,26.3971,53200.0],["2007-01-31",25.984,27.6688,25.9192,26.9317,141600.0],["2007-02-01",27.1018,27.6769,26.7697,27.5797,110600.0],["2007-02-02",27.9441,28.4058,27.442,28.3005,77800.0],["2007-02-05",28.4301,29.2482,28.0818,28.5111,141900.0],["2007-02-06",28.1547,28.9161,27.1423,27.5635,59900.0],["2007-02-07",27.9441,27.9441,27.2233,27.5959,70300.0],["2007-02-08",27.604,28.0008,26.5915,27.0937,144100.0],["2007-02-09",27.1747,27.1747,26.5672,26.9398,166400.0],["2007-02-12",26.7454,26.9722,26.1379,26.6644,213400.0],["2007-02-13",27.2233,27.2233,26.2837,26.4943,177100.0],["2007-02-14",26.2108,26.7292,26.0488,26.7292,189500.0],["2007-02-15",26.9722,26.9722,25.8949,26.5996,19700.0],["2007-02-16",26.9317,28.1628,26.2189,28.1628,110700.0],["2007-02-20",28.2276,29.5236,28.2276,28.7298,107400.0],["2007-02-21",28.9809,29.3535,27.4663,28.3491,99500.0],["2007-02-22",29.2644,29.5722,27.1342,27.936,112100.0],["2007-02-23",27.2638,28.3653,27.0289,27.1342,66200.0],["2007-02-26",27.3124,28.4382,27.3124,28.0575,54800.0],["2007-02-27",27.6444,27.8793,26.3971,26.6887,49500.0],["2007-02-28",26.6887,28.0656,24.4288,27.9117,101100.0],["2007-03-01",26.9479,28.3491,26.6158,27.8955,68000.0],["2007-03-02",26.9641,28.3086,26.9641,27.4987,38700.0],["2007-03-05",28.2681,28.4058,27.0289,27.604,67900.0],["2007-03-06",27.7012,28.0089,25.822,26.3809,119200.0],["2007-03-07",25.7896,27.3367,25.7896,27.2152,223200.0],["2007-03-08",27.2152,27.3934,26.7778,27.3367,60900.0],["2007-03-09",26.6401,27.3367,25.9597,26.2756,47000.0],["2007-03-12",25.6033,26.2432,25.1092,25.2712,130600.0],["2007-03-13",25.4413,25.4413,24.7852,25.1173,62200.0],["2007-03-14",25.5142,25.5142,24.8581,25.1659,76000.0],["2007-03-15",24.7771,25.9192,24.7771,25.9192,50800.0],["2007-03-16",25.5142,25.7329,25.1821,25.6357,33900.0],["2007-03-19",25.4494,25.9192,25.4494,25.6357,26400.0],["2007-03-20",25.8301,27.199,25.8301,27.0127,62200.0],["2007-03-21",27.3124,27.4744,26.4052,26.875,61000.0],["2007-03-22",27.1342,27.3367,25.822,27.2152,30800.0],["2007-03-23",27.3367,27.3367,26.5105,26.7211,34200.0],["2007-03-26",27.0532,27.2152,26.4214,26.551,16600.0],["2007-03-27",26.3647,27.1504,25.5142,25.9192,87200.0],["2007-03-28",25.9111,25.9111,25.1902,25.3117,103400.0],["2007-03-29",25.8787,25.8787,25.1902,25.4899,26400.0],["2007-03-30",25.3198,26.5105,25.3198,25.5142,414200.0],["2007-04-02",25.5142,25.8868,25.1497,25.6357,99700.0],["2007-04-03",26.227,26.551,25.7653,26.5267,89500.0],["2007-04-04",26.3242,26.4052,25.3522,25.5871,45500.0],["2007-04-05",25.7329,26.1136,25.498,25.9516,41400.0],["2007-04-09",26.2999,26.2999,25.6924,25.9273,54400.0],["2007-04-10",25.5061,26.4781,25.3522,26.0812,61100.0],["2007-04-11",26.2918,26.2918,25.6114,26.2189,49400.0],["2007-04-12",26.3809,26.4052,25.9192,26.3485,73400.0],["2007-04-13",26.5186,26.7778,25.7086,26.7778,33400.0],["2007-04-16",26.8102,26.8102,26.1703,26.4943,57000.0],["2007-04-17",26.4781,26.4781,25.5061,25.9678,55700.0],["2007-04-18",25.7977,26.3161,25.7977,25.9597,18800.0],["2007-04-19",25.7734,26.4943,25.6033,26.1298,26000.0],["2007-04-20",26.5186,26.5186,25.7329,25.822,34100.0],["2007-04-23",25.7167,26.3323,25.7167,26.1622,43400.0],["2007-04-24",26.7535,27.5311,26.6077,27.4501,323500.0],["2007-04-25",27.2719,27.5311,26.6077,26.9236,133000.0],["2007-04-26",26.8588,27.2314,26.4781,26.5348,66300.0],["2007-04-27",26.4052,27.0613,25.7572,25.9192,37800.0],["2007-04-30",25.7896,26.0488,25.1983,25.9921,124500.0],["2007-05-01",26.1217,28.3086,25.8544,28.26,117300.0],["2007-05-02",28.8756,28.8756,26.3647,28.1061,228900.0],["2007-05-03",28.3086,28.3491,26.1055,27.6768,71900.0],["2007-05-04",27.6364,28.3491,26.6158,27.0127,88500.0],["2007-05-07",26.8426,27.1099,25.9921,26.146,89700.0],["2007-05-08",25.1173,25.9192,25.1173,25.8949,194300.0],["2007-05-09",25.7167,25.8706,25.3441,25.8139,62400.0],["2007-05-10",25.6438,25.822,24.4774,24.526,85600.0],["2007-05-11",24.518,25.0363,24.1211,24.3317,232600.0],["2007-05-14",24.2669,24.4936,23.4083,23.6513,105900.0],["2007-05-15",23.6027,23.6027,22.4768,22.4849,74800.0],["2007-05-16",22.4768,22.9061,22.2986,22.7117,167200.0],["2007-05-17",22.7279,24.4288,22.7279,24.2993,138400.0],["2007-05-18",24.3236,24.6637,24.1697,24.4531,84100.0],["2007-05-21",24.3884,25.3765,24.3722,25.2712,74500.0],["2007-05-22",25.1902,25.6357,24.6799,25.5304,82200.0],["2007-05-23",25.6114,26.0407,25.2631,25.8625,140600.0],["2007-05-24",25.8787,26.1784,25.7977,26.0407,1870000.0],["2007-05-25",25.9192,26.1055,25.6033,25.7248,754600.0],["2007-05-29",25.7329,26.065,25.6924,26.0488,432100.0],["2007-05-30",25.7248,25.822,25.5952,25.7734,216600.0],["2007-05-31",25.741,25.8868,25.2145,25.7167,522000.0],["2007-06-01",25.8382,26.3647,25.5142,26.1055,138500.0],["2007-06-04",26.2027,26.632,25.6519,26.2351,166400.0],["2007-06-05",26.2594,26.2594,25.7815,25.9192,131400.0],["2007-06-06",25.9111,25.9354,25.5061,25.66,75800.0],["2007-06-07",25.4899,25.8706,25.2712,25.6681,141700.0],["2007-06-08",25.4899,25.8058,25.3441,25.7005,294100.0],["2007-06-11",25.6033,25.8382,25.2793,25.4251,79000.0],["2007-06-12",25.2631,25.7005,24.9877,25.0201,45800.0],["2007-06-13",25.0525,25.8544,24.6475,25.7896,119400.0],["2007-06-14",25.7896,26.5753,25.6357,26.2513,44700.0],["2007-06-15",26.6644,27.0208,26.2432,26.6482,95700.0],["2007-06-18",26.47,26.9398,26.3242,26.3242,39100.0],["2007-06-19",26.2918,26.5267,25.7815,26.1217,32300.0],["2007-06-20",26.0893,26.6077,25.8625,26.2027,74400.0],["2007-06-21",26.0488,26.7697,25.8625,26.389,86400.0],["2007-06-22",26.4376,27.037,26.4133,27.037,213900.0],["2007-06-25",26.9236,26.9236,25.6195,26.0812,218200.0],["2007-06-26",26.3566,26.5105,24.9877,25.5952,103600.0],["2007-06-27",25.3927,25.7653,24.6313,25.0768,82000.0],["2007-06-28",25.1092,25.9435,25.1092,25.5871,139200.0],["2007-06-29",25.7248,25.7572,24.8986,24.8986,107700.0],["2007-07-02",24.9796,25.2307,24.8581,25.2145,97600.0],["2007-07-03",25.2631,25.4089,25.0444,25.3927,91000.0],["2007-07-05",25.3522,25.8139,24.607,25.6114,69800.0],["2007-07-06",25.4413,26.3323,25.4413,26.1784,46600.0],["2007-07-09",26.2918,26.2918,25.1983,25.5061,30800.0],["2007-07-10",25.3279,25.4008,24.445,25.1011,71900.0],["2007-07-11",25.0363,25.741,24.7852,25.6843,42700.0],["2007-07-12",25.7977,26.1703,25.5304,25.8544,55200.0],["2007-07-13",25.9192,25.9759,25.4332,25.8706,28500.0],["2007-07-16",25.7167,25.9192,25.5466,25.7491,25100.0],["2007-07-17",25.822,27.5311,25.822,27.1423,89300.0],["2007-07-18",26.9398,26.9398,25.8625,26.7697,48500.0],["2007-07-19",26.8264,26.8264,26.1622,26.3242,17600.0],["2007-07-20",26.2675,26.2675,25.8625,25.8787,44400.0],["2007-07-23",26.0407,26.2594,25.7734,25.984,94000.0],["2007-07-24",25.7167,25.8544,25.3117,25.5952,175100.0],["2007-07-25",25.6519,25.6924,25.2631,25.6195,100100.0],["2007-07-26",25.1983,25.6681,24.9148,25.2226,272800.0],["2007-07-27",25.2388,25.2388,24.7285,25.0768,76600.0],["2007-07-30",24.9796,24.9796,23.9753,24.445,38000.0],["2007-07-31",24.6475,24.6475,23.6351,23.8052,61300.0],["2007-08-01",23.7728,25.1092,23.3273,24.9472,160200.0],["2007-08-02",25.0444,25.5061,24.2345,24.3722,105000.0],["2007-08-03",24.4126,24.7042,24.2345,24.5827,102100.0],["2007-08-06",24.3235,25.3765,24.2264,24.9958,115200.0],["2007-08-07",26.3242,27.5392,26.0812,27.1261,309500.0],["2007-08-08",27.2152,27.5392,26.8102,27.3772,380400.0],["2007-08-09",26.9317,27.2557,25.1821,25.4656,212700.0],["2007-08-10",25.0768,25.8625,23.4893,24.7204,162400.0],["2007-08-13",25.0525,25.417,24.5018,24.9877,162800.0],["2007-08-14",24.8419,25.0849,24.4774,24.9796,90100.0],["2007-08-15",24.9715,25.1092,24.445,24.445,116600.0],["2007-08-16",24.3398,24.9148,24.0968,24.8986,121600.0],["2007-08-17",25.3765,25.3765,24.5503,24.6961,218300.0],["2007-08-20",24.7285,24.9877,24.6232,24.7204,92700.0],["2007-08-21",24.7042,24.7366,23.9672,24.3722,89900.0],["2007-08-22",24.6556,24.8338,24.2912,24.2912,34200.0],["2007-08-23",24.5017,24.9148,24.2588,24.7042,41000.0],["2007-08-24",24.6556,24.7447,23.9753,24.4774,63500.0],["2007-08-27",24.356,24.5422,24.3074,24.4612,40800.0],["2007-08-28",24.2669,24.5099,23.9429,24.032,89900.0],["2007-08-29",23.9753,24.1211,23.5703,23.6918,38300.0],["2007-08-30",23.6108,23.6594,23.222,23.3597,75400.0],["2007-08-31",23.4893,23.8052,23.1653,23.4893,47200.0],["2007-09-04",23.3759,24.1697,22.3229,23.0114,132400.0],["2007-09-05",22.9547,23.1248,22.817,22.9223,71000.0],["2007-09-06",23.222,24.5827,23.1086,24.2507,125700.0],["2007-09-07",24.2264,24.4774,23.6837,24.275,136200.0],["2007-09-10",24.4289,24.4613,23.5703,23.6027,55100.0],["2007-09-11",23.7728,24.2993,23.4893,24.2588,46100.0],["2007-09-12",24.0968,24.5261,24.0077,24.1211,43800.0],["2007-09-13",24.3236,24.3236,23.6513,24.0806,43900.0],["2007-09-14",24.2993,24.5665,24.1697,24.5422,21300.0],["2007-09-17",24.4451,24.4451,24.0968,24.1454,23400.0],["2007-09-18",24.3884,24.3965,24.1211,24.356,46200.0],["2007-09-19",24.3479,24.4775,24.1292,24.3317,70100.0],["2007-09-20",24.3803,24.7042,24.0968,24.113,75400.0],["2007-09-21",24.3317,24.3317,23.7485,24.2588,77200.0],["2007-09-24",24.194,24.2588,22.4768,22.5821,80700.0],["2007-09-25",22.6469,23.951,22.5983,23.8376,259200.0],["2007-09-26",23.5784,24.85,23.5784,24.445,278400.0],["2007-09-27",24.5666,24.5666,24.032,24.2912,34400.0],["2007-09-28",24.2102,24.6151,24.0806,24.5584,28600.0],["2007-10-01",24.5422,25.1578,24.2183,25.1578,70600.0],["2007-10-02",25.1092,25.8706,24.8986,25.8382,63200.0],["2007-10-03",25.8382,25.8382,24.6475,25.417,53100.0],["2007-10-04",25.5304,26.3647,25.3765,26.1136,81900.0],["2007-10-05",26.1298,26.7292,25.9192,26.6482,152500.0],["2007-10-08",26.5348,26.5348,25.2631,25.7977,127200.0],["2007-10-09",25.7734,25.9921,25.4089,25.984,64600.0],["2007-10-10",25.8625,26.8588,25.5871,26.8588,77100.0],["2007-10-11",26.8831,27.8064,26.7616,27.361,223900.0],["2007-10-12",27.2881,28.0251,27.1747,27.9441,41100.0],["2007-10-15",27.7821,27.9846,27.4177,27.5392,104700.0],["2007-10-16",27.523,27.7011,27.3124,27.5392,53500.0],["2007-10-17",27.693,30.9815,27.5391,30.941,153600.0],["2007-10-18",30.4551,30.4551,28.6893,29.6613,90400.0],["2007-10-19",29.5641,29.5722,28.7298,29.0133,77000.0],["2007-10-22",28.5678,30.2121,28.1871,30.1959,64400.0],["2007-10-23",30.2202,30.7467,29.5236,30.7467,44100.0],["2007-10-24",30.7386,30.7386,28.7541,29.3292,153000.0],["2007-10-25",29.2644,30.042,28.3653,29.9448,64900.0],["2007-10-26",30.1311,30.7629,29.8071,30.7062,72500.0],["2007-10-29",30.6981,31.1192,30.0663,31.1111,58500.0],["2007-10-30",31.0463,31.3784,29.5074,29.9529,219400.0],["2007-10-31",29.6532,30.0339,28.5516,29.1753,184500.0],["2007-11-01",29.07,29.07,25.5304,28.2114,251600.0],["2007-11-02",28.3977,28.9971,28.2924,28.9971,47500.0],["2007-11-05",28.7055,28.9404,27.4096,28.1466,35100.0],["2007-11-06",28.0656,29.4345,26.8507,27.936,268600.0],["2007-11-07",27.2962,27.8388,26.3647,26.4538,244800.0],["2007-11-08",26.4214,26.5348,25.5304,26.0407,72000.0],["2007-11-09",25.8301,25.9192,25.2874,25.5871,95200.0],["2007-11-12",25.66,26.6482,25.66,26.2837,93200.0],["2007-11-13",26.0488,26.3242,25.7815,26.0731,142100.0],["2007-11-14",26.1379,26.1379,25.3927,25.5628,72200.0],["2007-11-15",25.4251,25.5547,24.9634,25.1173,110000.0],["2007-11-16",25.1335,25.8868,25.0201,25.5385,182700.0],["2007-11-19",25.3684,26.2432,25.2793,26.0731,174000.0],["2007-11-20",26.0164,26.2351,25.5223,25.9597,158100.0],["2007-11-21",25.9192,26.1946,25.5385,25.6357,114000.0],["2007-11-23",25.6924,26.5348,25.5142,26.5024,38000.0],["2007-11-26",26.4376,26.6644,25.7815,25.8544,110400.0],["2007-11-27",26.3323,26.3566,25.66,26.0974,40300.0],["2007-11-28",26.1298,28.0332,25.7167,27.9522,153100.0],["2007-11-29",27.9603,28.1304,26.794,27.4339,51000.0],["2007-11-30",27.5716,28.746,27.5716,28.6731,62600.0],["2007-12-03",28.3572,28.3572,26.5267,26.6158,103500.0],["2007-12-04",26.5915,28.3167,26.5915,27.7255,78000.0],["2007-12-05",28.341,28.341,26.6887,27.1261,59400.0],["2007-12-06",27.4096,28.4463,27.4096,28.017,64100.0],["2007-12-07",27.9684,29.6289,27.7173,29.5317,92400.0],["2007-12-10",29.5155,29.5155,27.6607,27.6607,67300.0],["2007-12-11",27.7335,28.2195,26.9965,27.2071,85800.0],["2007-12-12",27.7498,27.8308,26.0083,26.6158,91100.0],["2007-12-13",26.4538,27.523,26.1703,27.523,68200.0],["2007-12-14",27.2881,27.442,26.5186,26.875,56000.0],["2007-12-17",26.7211,26.9236,26.0812,26.0974,112600.0],["2007-12-18",26.2999,27.4258,25.8868,27.3691,66900.0],["2007-12-19",27.3124,27.774,26.4052,27.3691,39800.0],["2007-12-20",27.5878,27.8631,26.713,27.8631,67900.0],["2007-12-21",28.0494,28.7055,27.8712,28.3248,108800.0],["2007-12-24",28.3167,28.6083,27.9522,27.9684,14100.0],["2007-12-26",28.2357,28.2357,27.0289,27.28,43800.0],["2007-12-27",26.9722,27.0937,26.5996,26.6644,28400.0],["2007-12-28",26.9074,27.5149,26.3242,27.2476,43400.0],["2007-12-31",27.0775,27.3772,26.0326,26.0326,71800.0],["2008-01-02",25.9759,26.2918,23.5298,23.6432,98800.0],["2008-01-03",23.9834,25.417,23.6594,24.9067,74500.0],["2008-01-04",24.6151,24.9472,23.1815,23.2301,141600.0],["2008-01-07",23.2868,23.8862,23.222,23.6999,99400.0],["2008-01-08",23.8862,23.8862,20.8974,21.0999,166300.0],["2008-01-09",21.0432,21.4562,20.4519,20.7354,171100.0],["2008-01-10",20.5329,21.3509,20.5329,20.8488,101500.0],["2008-01-11",20.7678,21.0998,19.2126,19.2207,238500.0],["2008-01-14",19.2612,20.055,18.9453,19.6014,204000.0],["2008-01-15",19.4718,19.9821,18.9939,19.4151,68600.0],["2008-01-16",19.3989,20.2899,19.2207,19.4799,61100.0],["2008-01-17",19.7958,19.8039,18.84,18.9615,59900.0],["2008-01-18",18.9615,19.5771,16.1752,17.0176,160100.0],["2008-01-22",16.6045,20.9055,16.3534,20.6544,419400.0],["2008-01-23",19.6743,21.9746,19.002,21.6749,215000.0],["2008-01-24",21.845,22.0313,18.9291,19.3503,265000.0],["2008-01-25",18.7185,20.0955,18.1272,19.4556,177400.0],["2008-01-28",19.4394,20.2008,19.0506,19.3584,135000.0],["2008-01-29",19.2612,19.8444,18.6618,19.2612,99000.0],["2008-01-30",19.8282,22.6712,19.8282,21.5534,315900.0],["2008-01-31",21.9341,26.0731,21.5777,25.336,410700.0],["2008-02-01",25.5628,25.5628,23.2949,23.9267,322100.0],["2008-02-04",23.8133,25.0849,23.8133,24.931,244600.0],["2008-02-05",24.4774,25.3846,23.5217,25.1092,255900.0],["2008-02-06",25.3684,26.065,24.4289,25.4089,129000.0],["2008-02-07",25.2226,25.8058,24.2183,24.3317,134700.0],["2008-02-08",24.2912,25.8544,24.2912,24.5099,146500.0],["2008-02-11",24.3155,25.0282,24.2993,24.5018,109900.0],["2008-02-12",24.5018,25.174,24.4127,24.6394,82900.0],["2008-02-13",24.7447,24.7447,24.0725,24.2993,235700.0],["2008-02-14",24.4288,24.4855,22.2905,22.3796,332600.0],["2008-02-15",22.2581,22.7603,21.9098,22.5902,144000.0],["2008-02-19",22.8089,23.06,22.2905,22.6145,88600.0],["2008-02-20",22.6145,23.0762,22.1042,22.6226,130500.0],["2008-02-21",22.6631,23.1896,22.4282,23.1815,141500.0],["2008-02-22",23.1734,23.1734,22.4444,22.5254,118000.0],["2008-02-25",22.5902,23.1653,22.5902,22.9952,117000.0],["2008-02-26",23.0033,23.0843,22.8251,23.0519,101100.0],["2008-02-27",22.8089,23.5622,22.8089,23.1167,141400.0],["2008-02-28",23.0114,23.3921,22.1771,22.7117,120500.0],["2008-02-29",23.0033,23.1572,21.8774,22.0394,82400.0],["2008-03-03",22.3958,22.5578,21.027,22.1123,97800.0],["2008-03-04",21.8531,22.4444,21.6182,22.4282,134200.0],["2008-03-05",22.5821,23.0357,21.845,22.3958,93400.0],["2008-03-06",21.8693,22.0151,20.8326,21.0108,137900.0],["2008-03-07",20.8083,21.4886,20.784,21.2133,102300.0],["2008-03-10",21.1566,21.4886,20.6382,20.7678,89400.0],["2008-03-11",21.2537,22.0232,21.2456,21.8693,123300.0],["2008-03-12",21.8531,21.8531,19.812,19.9497,153500.0],["2008-03-13",19.7715,20.8569,19.4475,19.5447,105100.0],["2008-03-14",19.7391,19.7391,18.5322,18.7347,100700.0],["2008-03-17",18.3702,18.9534,18.2406,18.6375,134600.0],["2008-03-18",18.9534,20.3952,18.5646,20.379,95800.0],["2008-03-19",20.4195,20.5815,19.2045,19.2045,91300.0],["2008-03-20",19.2207,20.2251,19.0506,19.6419,203700.0],["2008-03-24",19.3746,21.108,18.9939,20.4438,274300.0],["2008-03-25",20.3385,20.9865,20.3304,20.9541,64100.0],["2008-03-26",20.7678,21.0593,20.1846,20.4762,102800.0],["2008-03-27",20.5896,20.9703,20.3304,20.6544,58900.0],["2008-03-28",20.7678,20.8407,20.3304,20.5491,100100.0],["2008-03-31",20.7273,21.7397,20.5653,21.3995,69100.0],["2008-04-01",21.7559,22.169,21.4967,21.7802,96200.0],["2008-04-02",21.7559,22.4282,21.1728,21.7559,82600.0],["2008-04-03",21.5129,22.7117,20.9946,22.2014,100800.0],["2008-04-04",22.1528,22.5659,21.7073,22.2824,92200.0],["2008-04-07",22.5659,22.6955,21.3671,21.8774,84400.0],["2008-04-08",21.6587,21.764,21.2132,21.4157,112100.0],["2008-04-09",21.1565,21.3671,20.4519,20.8407,129000.0],["2008-04-10",20.9055,20.9379,20.5167,20.6463,78800.0],["2008-04-11",20.4924,20.6139,19.8039,20.0145,126100.0],["2008-04-14",19.9011,20.5734,19.7472,19.8606,115500.0],["2008-04-15",20.0712,20.1036,19.5042,19.5123,99900.0],["2008-04-16",19.8039,20.0955,19.6419,19.7472,76100.0],["2008-04-17",19.7796,20.2251,18.9615,19.0749,232500.0],["2008-04-18",19.4151,19.7796,18.9534,19.0344,178800.0],["2008-04-21",18.8886,19.2369,18.5079,18.7914,131200.0],["2008-04-22",18.7266,18.7995,16.4911,16.726,240800.0],["2008-04-23",16.9852,16.9852,16.402,16.7503,155900.0],["2008-04-24",16.8232,16.8232,15.916,16.5397,115000.0],["2008-04-25",16.4263,16.6531,15.916,16.2805,99500.0],["2008-04-28",16.321,17.1229,16.321,16.8475,341300.0],["2008-04-29",20.0064,23.2625,19.4394,22.5254,494500.0],["2008-04-30",22.5173,22.6307,21.6344,22.0718,204800.0],["2008-05-01",21.9746,23.4326,21.2456,23.2787,186900.0],["2008-05-02",23.0357,23.1167,21.7964,22.6712,110800.0],["2008-05-05",22.4849,22.8494,22.2176,22.4768,172700.0],["2008-05-06",22.2338,22.5578,21.7883,22.007,201500.0],["2008-05-07",22.1123,22.2014,20.6949,21.0756,226800.0],["2008-05-08",21.189,22.007,20.9784,21.3914,106500.0],["2008-05-09",21.0836,21.1889,19.3989,20.2899,184900.0],["2008-05-12",20.4195,20.6706,19.7229,20.4843,128800.0],["2008-05-13",20.4762,20.4924,19.9983,20.1441,110900.0],["2008-05-14",20.1765,20.3142,20.0226,20.1279,158200.0],["2008-05-15",19.8282,20.1927,19.7472,19.974,104400.0],["2008-05-16",20.055,20.055,19.0425,19.3422,137800.0],["2008-05-19",19.2774,19.6257,18.4107,18.6537,154600.0],["2008-05-20",18.6051,19.1316,17.7952,17.9815,215400.0],["2008-05-21",18.3621,18.3621,16.6126,16.7179,177700.0],["2008-05-22",16.8475,17.5765,16.8475,17.131,164100.0],["2008-05-23",17.1229,17.1877,16.6126,16.8313,95600.0],["2008-05-27",16.9852,18.2082,16.483,18.1839,343200.0],["2008-05-28",18.3621,18.4755,17.4226,17.6251,181700.0],["2008-05-29",17.5846,18.0867,17.1634,17.5603,296500.0],["2008-05-30",17.5846,17.6251,16.7179,16.9285,308500.0],["2008-06-02",16.9123,17.1634,16.4344,16.6045,170900.0],["2008-06-03",16.6045,16.7341,16.1185,16.1347,169400.0],["2008-06-04",16.1185,16.6612,16.0375,16.5802,245200.0],["2008-06-05",16.6045,18.1029,16.6045,17.2039,191000.0],["2008-06-06",17.1715,17.1715,16.3615,16.7827,137900.0],["2008-06-09",16.9366,17.8438,16.8556,17.8195,226200.0],["2008-06-10",17.455,17.8033,17.1796,17.2444,321200.0],["2008-06-11",17.1634,17.8114,16.9609,17.131,220300.0],["2008-06-12",17.2849,17.6413,15.9808,16.159,381800.0],["2008-06-13",16.3372,17.536,16.3372,17.2525,339900.0],["2008-06-16",16.7989,19.4313,16.3777,19.3665,319900.0],["2008-06-17",19.3827,19.7877,18.8076,19.7472,196000.0],["2008-06-18",19.5447,19.6419,17.7628,18.3135,287000.0],["2008-06-19",18.0543,19.4718,17.9571,19.4718,118600.0],["2008-06-20",19.2693,19.2855,17.9977,18.4593,146500.0],["2008-06-23",18.4998,19.164,17.1634,17.3659,139300.0],["2008-06-24",17.212,18.5727,16.807,17.2849,126600.0],["2008-06-25",17.3173,18.7266,16.8718,18.4026,373400.0],["2008-06-26",18.1434,18.1434,17.0176,17.1796,206200.0],["2008-06-27",17.212,17.212,15.9079,16.3048,1393600.0],["2008-06-30",16.3372,16.3372,15.0007,15.0574,460300.0],["2008-07-01",14.7902,14.9197,13.7696,14.0369,409800.0],["2008-07-02",13.8749,14.9845,13.8749,14.1746,386600.0],["2008-07-03",14.1827,14.6201,13.9073,14.2556,173800.0],["2008-07-07",14.369,14.7658,14.0531,14.5796,320800.0],["2008-07-08",14.6605,15.9808,14.5391,15.7702,417800.0],["2008-07-09",15.6406,15.6406,14.8711,14.8873,158100.0],["2008-07-10",14.8954,15.3085,14.1746,14.4905,150800.0],["2008-07-11",14.1503,14.9845,13.4942,13.8749,167800.0],["2008-07-14",14.045,14.5877,13.8101,13.9883,264700.0],["2008-07-15",13.7858,14.7011,12.8705,14.1341,392900.0],["2008-07-16",14.3123,16.5397,13.964,16.5235,641200.0],["2008-07-17",16.6855,19.4394,16.0456,18.7752,588600.0],["2008-07-18",18.6051,19.7877,17.8114,19.4232,436300.0],["2008-07-21",19.3422,19.3422,17.8924,18.2325,328300.0],["2008-07-22",19.5042,20.5977,18.7266,20.298,569300.0],["2008-07-23",20.0469,20.0469,17.8195,18.1353,875300.0],["2008-07-24",18.2163,19.002,17.3011,17.3335,498500.0],["2008-07-25",17.6575,17.9491,16.6855,17.7952,372500.0],["2008-07-28",17.6656,17.9895,17.0986,17.5441,294300.0],["2008-07-29",17.536,19.8201,17.1391,19.7229,323200.0],["2008-07-30",20.0388,20.6382,18.6294,19.8201,533700.0],["2008-07-31",19.2207,20.4114,18.6699,19.9902,163300.0],["2008-08-01",19.9092,20.0793,18.8967,19.4556,234200.0],["2008-08-04",18.8643,20.7273,18.8643,20.2818,306200.0],["2008-08-05",20.298,22.6793,20.298,22.5254,365800.0],["2008-08-06",22.3715,22.8494,21.2376,22.2824,236400.0],["2008-08-07",22.007,22.0718,20.9379,21.602,229500.0],["2008-08-08",21.3428,23.7161,21.2456,23.4893,346400.0],["2008-08-11",23.5055,25.0039,23.2463,24.526,392600.0],["2008-08-12",24.4775,25.4413,23.9186,24.1292,650000.0],["2008-08-13",24.2993,24.4127,22.3958,23.3273,356800.0],["2008-08-14",23.1572,24.2993,22.6793,23.8214,165900.0],["2008-08-15",24.3074,25.336,24.0401,25.1254,359200.0],["2008-08-18",25.2469,26.0326,24.5098,24.8581,218900.0],["2008-08-19",25.3036,25.5871,23.8538,24.0968,286500.0],["2008-08-20",24.2021,25.3684,23.0114,23.7242,239300.0],["2008-08-21",23.3759,24.1454,23.0924,23.6513,194400.0],["2008-08-22",23.6999,24.9067,23.4164,24.7933,423000.0],["2008-08-25",24.7042,24.8338,23.7404,24.1697,326400.0],["2008-08-26",24.5665,24.5665,22.6793,23.1167,575600.0],["2008-08-27",23.1653,23.7485,22.2257,23.6351,266900.0],["2008-08-28",24.1373,24.6151,23.2382,24.3317,340800.0],["2008-08-29",24.2345,25.1335,23.4569,25.1173,224000.0],["2008-09-02",25.8382,26.2756,25.3279,25.8949,406100.0],["2008-09-03",25.8868,27.4015,24.6961,26.9398,436300.0],["2008-09-04",26.8507,26.8507,25.5142,26.2675,489200.0],["2008-09-05",25.9759,26.875,25.5628,26.0002,283900.0],["2008-09-08",26.5834,26.5834,24.5261,26.1055,407300.0],["2008-09-09",26.2189,28.3329,26.1865,27.1666,589100.0],["2008-09-10",27.5392,27.7984,25.6438,25.9435,302500.0],["2008-09-11",25.4737,26.7211,24.9553,26.0164,431700.0],["2008-09-12",25.741,26.0326,24.8581,25.0201,289200.0],["2008-09-15",25.1416,27.936,25.1416,25.8139,385100.0],["2008-09-16",26.2837,28.4463,25.0282,28.3491,590000.0],["2008-09-17",28.0575,28.5111,26.2432,26.5672,311800.0],["2008-09-18",27.361,28.5678,25.9192,28.4625,353500.0],["2008-09-19",29.1105,29.1105,27.1909,27.4744,452900.0],["2008-09-22",28.5435,28.5435,26.3404,26.5024,136300.0],["2008-09-23",26.47,27.8388,26.2594,26.3485,140700.0],["2008-09-24",26.4781,27.3043,25.1821,25.4737,127300.0],["2008-09-25",25.6924,26.3566,24.7285,25.8706,139500.0],["2008-09-26",25.4089,27.2638,24.931,27.2395,113500.0],["2008-09-29",26.6482,28.5192,25.0282,27.3367,198300.0],["2008-09-30",27.5149,28.7136,26.2189,28.6083,334200.0],["2008-10-01",27.9036,28.9485,27.6202,27.9522,291400.0],["2008-10-02",27.7983,28.5597,27.4744,27.7011,284500.0],["2008-10-03",28.1709,28.3491,22.3148,24.7609,753800.0],["2008-10-06",23.9834,24.8095,22.5254,23.8133,299400.0],["2008-10-07",24.3641,25.3603,22.8656,22.9385,175400.0],["2008-10-08",22.1204,22.9709,21.1889,21.2537,258100.0],["2008-10-09",21.2619,22.8089,20.6382,20.6463,268500.0],["2008-10-10",20.2089,21.0918,19.0506,21.0837,239000.0],["2008-10-13",21.8207,26.6401,21.8207,25.9192,233600.0],["2008-10-14",26.4457,26.5186,23.6999,23.9105,240600.0],["2008-10-15",24.1616,24.7042,22.7279,22.8818,221200.0],["2008-10-16",23.222,26.3242,22.8089,26.227,298000.0],["2008-10-17",26.2918,28.7946,25.3603,27.9928,409300.0],["2008-10-20",28.1547,29.0295,27.7821,28.7217,217000.0],["2008-10-21",28.1628,29.718,27.5392,29.0052,721100.0],["2008-10-22",28.4301,31.014,28.4301,29.1834,630300.0],["2008-10-23",29.3211,31.2974,29.0214,31.022,423500.0],["2008-10-24",29.2401,30.5766,27.9684,29.8314,294500.0],["2008-10-27",29.4588,30.3417,26.8102,27.4258,255800.0],["2008-10-28",28.1385,29.1429,26.7778,28.5516,293300.0],["2008-10-29",28.8837,29.2968,27.0613,28.1142,241000.0],["2008-10-30",29.2563,29.7828,26.7778,29.7585,152900.0],["2008-10-31",29.556,33.2009,29.3454,32.2613,564100.0],["2008-11-03",33.0794,34.9099,31.4594,31.6295,385000.0],["2008-11-04",33.5249,33.8651,31.9454,33.128,365200.0],["2008-11-05",32.723,33.614,31.8725,32.1965,194800.0],["2008-11-06",31.5647,32.2613,29.6613,29.8395,392100.0],["2008-11-07",29.8233,30.2688,28.746,29.151,157500.0],["2008-11-10",29.9691,29.9691,27.6688,27.8793,228200.0],["2008-11-11",27.5797,30.6819,27.5554,29.7585,211800.0],["2008-11-12",29.1591,31.0707,28.5111,30.6738,488700.0],["2008-11-13",30.7791,34.6345,28.4706,34.2133,522500.0],["2008-11-14",33.5654,34.3672,32.3909,32.6339,227400.0],["2008-11-17",32.3585,32.4962,30.0015,30.285,233400.0],["2008-11-18",30.4551,31.1679,29.4021,29.7828,243200.0],["2008-11-19",29.8557,30.7467,27.9441,28.2276,242000.0],["2008-11-20",28.179,31.6295,26.2594,30.0177,664200.0],["2008-11-21",30.1797,31.67,28.8351,31.5647,525700.0],["2008-11-24",32.6339,33.8651,32.0264,33.776,305300.0],["2008-11-25",27.7902,32.9498,27.7902,32.7149,420500.0],["2008-11-26",32.399,35.3473,31.2731,35.2906,477000.0],["2008-11-28",34.8856,36.1087,34.6264,34.9423,151700.0],["2008-12-01",34.0271,34.5859,31.2812,31.4189,388900.0],["2008-12-02",32.1965,32.966,30.0258,31.751,490800.0],["2008-12-03",30.7305,32.3909,30.1635,32.2775,448100.0],["2008-12-04",31.8158,32.237,30.3741,30.7467,302600.0],["2008-12-05",30.3336,33.533,30.1716,33.3548,348600.0],["2008-12-08",33.7679,35.2015,32.6258,34.7479,288000.0],["2008-12-09",34.2781,36.538,33.8003,35.6389,384000.0],["2008-12-10",36.1654,36.4246,33.2009,33.8732,455100.0],["2008-12-11",33.3791,33.3791,31.1111,32.0183,519800.0],["2008-12-12",31.6214,35.2258,31.6214,34.8937,438700.0],["2008-12-15",35.1448,35.1448,33.452,33.9623,301900.0],["2008-12-16",34.1567,36.8539,33.9218,36.6838,442700.0],["2008-12-17",36.3112,38.3442,34.8856,37.7367,438500.0],["2008-12-18",37.1212,37.7367,35.5336,36.1006,559600.0],["2008-12-19",37.0726,37.0726,35.161,36.4084,781400.0],["2008-12-22",36.8539,37.5666,36.2788,37.3803,423000.0],["2008-12-23",37.68,38.4333,37.1131,38.0688,236400.0],["2008-12-24",38.3523,39.2676,37.9635,38.0607,148900.0],["2008-12-26",38.5791,38.814,38.0202,38.6682,86500.0],["2008-12-29",38.7168,39.624,37.5423,39.381,434200.0],["2008-12-30",39.5511,39.5835,38.5305,39.2838,213200.0],["2008-12-31",39.4458,39.7374,38.8707,39.3405,270300.0],["2009-01-02",39.6726,39.6726,34.9585,35.4445,579600.0],["2009-01-05",34.5859,34.6102,31.9778,32.9093,1717200.0],["2009-01-06",32.9093,33.4115,31.9859,33.0146,905900.0],["2009-01-07",32.9012,33.614,32.5448,33.0065,844800.0],["2009-01-08",33.0956,33.9785,32.8526,33.8489,622500.0],["2009-01-09",33.3791,33.3953,32.399,32.4071,341400.0],["2009-01-12",32.4557,32.804,31.2732,31.4594,495000.0],["2009-01-13",31.7105,31.7105,29.1753,29.7099,1233000.0],["2009-01-14",30.3336,30.3741,28.989,29.2077,752500.0],["2009-01-15",29.5236,30.8925,26.9641,30.1716,1637700.0],["2009-01-16",30.2526,32.7392,30.2526,31.8158,799000.0],["2009-01-20",32.4071,33.6869,31.0787,31.4837,799800.0],["2009-01-21",32.0588,32.3585,29.799,31.4675,412800.0],["2009-01-22",30.779,31.913,30.0582,30.9977,345000.0],["2009-01-23",30.6333,31.6943,30.1959,31.0382,481200.0],["2009-01-26",30.7791,31.3379,30.1068,30.7062,445100.0],["2009-01-27",33.5168,33.857,28.5921,29.0781,1346300.0],["2009-01-28",28.4868,31.8563,28.4868,30.9006,935900.0],["2009-01-29",30.4551,30.7629,28.8108,29.1348,371600.0],["2009-01-30",29.3454,29.9691,28.8108,28.9647,432000.0],["2009-02-02",29.6937,29.6937,27.604,28.3167,418900.0],["2009-02-03",28.6893,28.9161,27.118,27.9117,387300.0],["2009-02-04",28.2195,29.1591,26.2351,26.7292,550200.0],["2009-02-05",26.8507,28.1061,26.4376,27.8469,637600.0],["2009-02-06",27.9036,29.9529,27.7173,29.5074,556300.0],["2009-02-09",29.3049,29.8962,28.6407,28.8594,236400.0],["2009-02-10",29.3535,29.5074,28.3653,28.4949,294300.0],["2009-02-11",28.5192,28.5516,26.8912,27.2395,481300.0],["2009-02-12",27.1342,27.9441,27.0937,27.7498,417000.0],["2009-02-13",27.7741,28.5597,27.7012,27.8064,173900.0],["2009-02-17",27.1342,27.6931,26.551,27.0532,258800.0],["2009-02-18",27.5797,28.1142,27.0127,27.523,492300.0],["2009-02-19",27.7741,28.5111,27.28,27.5311,436700.0],["2009-02-20",27.5392,28.3815,26.875,27.936,510200.0],["2009-02-23",27.9603,28.5435,27.3853,27.4339,358200.0],["2009-02-24",28.0089,28.5759,27.4582,28.179,431100.0],["2009-02-25",28.0413,28.1142,26.9317,27.1261,529100.0],["2009-02-26",27.2314,27.8955,26.9317,27.4987,494400.0],["2009-02-27",27.0775,29.2887,26.8102,27.7983,572300.0],["2009-03-02",28.017,28.017,26.4862,27.0856,445700.0],["2009-03-03",27.4744,28.2114,26.1217,27.6283,649100.0],["2009-03-04",27.9846,29.1348,27.2719,28.6002,263200.0],["2009-03-05",28.0413,28.9647,27.0046,27.4015,456600.0],["2009-03-06",27.3772,27.5392,25.9759,27.0856,468400.0],["2009-03-09",27.3286,29.6046,27.1585,28.341,748800.0],["2009-03-10",29.1267,32.156,28.9971,31.7024,830700.0],["2009-03-11",32.6015,32.8931,31.0544,31.5242,648200.0],["2009-03-12",31.2893,33.5816,30.8925,33.2738,355700.0],["2009-03-13",33.2819,33.7436,32.0588,32.2127,538000.0],["2009-03-16",32.6825,33.6383,30.3822,30.5928,428600.0],["2009-03-17",30.6657,32.0831,29.2158,32.0669,408600.0],["2009-03-18",31.7591,34.3186,31.5323,33.0065,363700.0],["2009-03-19",33.3548,33.3548,30.6252,30.7953,420000.0],["2009-03-20",30.7953,31.3541,30.1473,30.8681,389800.0],["2009-03-23",31.6862,33.29,31.0787,33.1361,380400.0],["2009-03-24",32.8202,33.8813,32.3747,33.3872,294700.0],["2009-03-25",33.8246,34.8208,32.8121,34.3916,336400.0],["2009-03-26",34.5049,35.7685,34.4158,35.3554,382200.0],["2009-03-27",35.3473,35.8414,34.8046,35.2339,388900.0],["2009-03-30",34.2619,35.9467,33.9056,35.6389,326900.0],["2009-03-31",36.1411,37.4289,35.9224,36.8215,756000.0],["2009-04-01",34.1081,36.6757,32.8283,35.9629,851000.0],["2009-04-02",36.6028,40.029,35.5336,39.7698,775000.0],["2009-04-03",39.7698,39.786,36.3922,36.7891,721200.0],["2009-04-06",37.5747,38.6682,37.1536,38.1903,270500.0],["2009-04-07",37.7934,39.7941,37.6719,39.2676,446200.0],["2009-04-08",39.3648,39.8022,37.5666,38.409,536900.0],["2009-04-09",39.2757,41.3249,38.7168,39.6807,1369900.0],["2009-04-13",40.0128,44.7997,38.9598,43.9574,1392000.0],["2009-04-14",42.872,43.3337,42.1268,43.0583,762700.0],["2009-04-15",43.7387,44.5486,41.7137,42.4913,824200.0],["2009-04-16",43.5686,44.9941,41.1143,44.5081,543100.0],["2009-04-17",44.5486,45.1318,42.2645,42.7019,525700.0],["2009-04-20",43.4228,44.5486,41.3492,44.3056,755900.0],["2009-04-21",44.257,46.5898,43.0907,45.8203,840700.0],["2009-04-22",45.3586,45.7474,43.9088,44.7349,702900.0],["2009-04-23",45.7879,45.7879,42.4022,42.9044,842600.0],["2009-04-24",43.1069,43.3256,38.3199,39.7374,1340200.0],["2009-04-27",38.895,40.7255,37.2831,40.4097,773900.0],["2009-04-28",40.2072,41.9891,39.0003,40.5069,457800.0],["2009-04-29",40.4259,43.0016,40.4259,42.6533,354500.0],["2009-04-30",41.9243,42.872,41.6408,42.1511,513700.0],["2009-05-01",41.9162,43.3256,40.8146,41.3573,417000.0],["2009-05-04",41.3087,45.5125,40.7175,44.9212,814200.0],["2009-05-05",42.9611,42.9611,41.3087,41.8109,1064000.0],["2009-05-06",40.9038,41.0981,38.5548,38.7249,2947500.0],["2009-05-07",38.976,39.543,34.8694,35.5417,1851600.0],["2009-05-08",35.6227,36.1411,34.4725,35.566,785200.0],["2009-05-11",34.8127,35.9953,33.7922,34.9909,540200.0],["2009-05-12",36.1087,36.1249,33.7841,34.6669,402200.0],["2009-05-13",35.1853,36.0034,33.2495,33.9704,759900.0],["2009-05-14",34.6264,35.8009,33.8489,35.3068,586800.0],["2009-05-15",34.9828,35.4364,34.1729,34.262,523000.0],["2009-05-18",34.7236,35.6389,34.2053,35.4283,606300.0],["2009-05-19",34.8775,35.566,32.5529,32.9903,702900.0],["2009-05-20",33.4439,33.8327,32.4071,32.9822,701400.0],["2009-05-21",32.399,32.8283,30.5118,31.4675,766300.0],["2009-05-22",32.7959,33.0065,31.7672,32.0993,490200.0],["2009-05-26",31.2569,33.4925,31.184,33.4763,464200.0],["2009-05-27",33.4601,33.7598,32.1965,32.4152,547400.0],["2009-05-28",32.399,32.399,31.0544,31.589,380400.0],["2009-05-29",31.5566,32.6744,31.2326,32.6744,322100.0],["2009-06-01",33.047,34.2781,32.1965,34.2052,447800.0],["2009-06-02",34.4401,36.862,34.3268,35.9386,517800.0],["2009-06-03",35.9386,35.9386,34.1,35.485,291200.0],["2009-06-04",35.5417,35.7847,33.2819,33.9299,462800.0],["2009-06-05",33.9461,34.5292,33.7436,34.1,447100.0],["2009-06-08",33.5978,33.9623,32.48,32.5448,513300.0],["2009-06-09",33.3548,33.533,32.156,33.2981,581300.0],["2009-06-10",33.5735,33.5735,31.7024,32.5043,412600.0],["2009-06-11",32.4071,33.2576,31.9859,33.0875,767400.0],["2009-06-12",33.0389,33.1685,32.3342,32.4881,238300.0],["2009-06-15",31.8968,32.1155,30.5442,30.6171,358400.0],["2009-06-16",30.6171,31.4837,28.2357,28.2924,812100.0],["2009-06-17",28.4463,29.961,27.9441,29.4993,803000.0],["2009-06-18",29.3211,29.5884,28.7622,29.0376,167400.0],["2009-06-19",29.1591,29.3616,28.422,29.0133,280500.0],["2009-06-22",28.989,29.1591,27.5473,27.5797,277400.0],["2009-06-23",27.774,27.774,26.8912,27.3448,374100.0],["2009-06-24",27.3529,27.9522,26.9074,27.4663,277500.0],["2009-06-25",27.5068,28.5516,26.9479,27.6607,263400.0],["2009-06-26",27.6121,29.1429,27.2638,29.0538,856200.0],["2009-06-29",28.9242,31.8725,28.4625,31.4594,609200.0],["2009-06-30",31.3784,32.3909,30.7953,32.1074,824500.0],["2009-07-01",32.7716,32.7797,31.2245,31.6376,493200.0],["2009-07-02",31.3136,31.8482,30.7872,31.427,408100.0],["2009-07-06",31.4189,32.0993,30.1392,31.8077,322800.0],["2009-07-07",31.913,32.1965,31.3136,32.0669,414100.0],["2009-07-08",32.3423,32.6663,31.589,31.7834,251800.0],["2009-07-09",31.8563,32.9579,31.5971,32.6906,298200.0],["2009-07-10",32.6906,33.0794,32.0021,33.0065,341300.0],["2009-07-13",33.2495,34.2376,32.4638,34.2133,396500.0],["2009-07-14",34.3025,35.0557,33.8651,34.9909,405900.0],["2009-07-15",35.1772,36.5056,34.6345,36.5056,531400.0],["2009-07-16",36.4489,38.0688,36.0682,37.9149,764500.0],["2009-07-17",37.7934,38.0364,36.4489,37.0726,198300.0],["2009-07-20",37.4776,38.4333,36.9673,38.1012,436300.0],["2009-07-21",37.4452,37.5181,36.052,37.0969,862700.0],["2009-07-22",34.4077,35.2663,33.3224,33.6221,1316900.0],["2009-07-23",33.6221,34.3834,32.6501,34.1,599700.0],["2009-07-24",33.8489,35.5984,33.3629,35.4769,484500.0],["2009-07-27",35.2582,35.8738,34.2862,34.7398,270900.0],["2009-07-28",34.4401,35.2501,34.1405,35.1772,284900.0],["2009-07-29",34.8451,36.1411,34.3915,35.9791,200700.0],["2009-07-30",36.6838,36.8539,35.0557,35.6551,240200.0],["2009-07-31",35.4283,35.8738,34.8046,35.08,190400.0],["2009-08-03",34.9828,35.2258,34.0838,34.3267,324100.0],["2009-08-04",34.432,35.1205,34.0919,34.1648,276300.0],["2009-08-05",34.0757,34.8289,32.318,33.3548,536500.0],["2009-08-06",33.452,34.2781,32.7635,33.614,194400.0],["2009-08-07",34.1162,34.9504,32.8688,34.2538,162700.0],["2009-08-10",33.8084,33.8084,31.994,32.2937,567800.0],["2009-08-11",32.3909,33.3062,31.8563,32.318,563000.0],["2009-08-12",32.5043,33.1199,31.913,32.1479,245800.0],["2009-08-13",32.0831,32.3909,31.7024,32.1722,239900.0],["2009-08-14",32.2289,32.2289,30.9977,31.4513,336400.0],["2009-08-17",31.0463,31.2488,30.7304,30.9572,211400.0],["2009-08-18",30.8438,30.8438,30.2931,30.4227,355600.0],["2009-08-19",30.0582,31.103,29.6532,30.4956,241200.0],["2009-08-20",30.5361,32.1884,30.4713,32.0669,552300.0],["2009-08-21",32.2613,33.209,31.9697,33.1847,383100.0],["2009-08-24",32.6501,33.3305,31.7348,31.994,394100.0],["2009-08-25",31.994,33.0308,31.7672,32.1722,250100.0],["2009-08-26",32.3099,32.4557,31.7348,32.1722,134900.0],["2009-08-27",32.0183,32.0183,30.9816,31.7348,192600.0],["2009-08-28",32.0507,32.1641,31.3946,32.0669,175700.0],["2009-08-31",31.6781,32.0912,31.3298,31.7429,257100.0],["2009-09-01",31.589,32.3423,30.5037,30.6171,426200.0],["2009-09-02",30.3984,30.3984,29.4264,29.9043,420500.0],["2009-09-03",30.2607,30.3174,28.9566,29.8395,450900.0],["2009-09-04",29.7018,31.3298,29.6046,31.3298,233500.0],["2009-09-08",31.4918,32.1803,31.3541,31.8725,163300.0],["2009-09-09",31.7672,32.4476,31.7429,32.0264,149800.0],["2009-09-10",31.9049,34.0838,31.9049,34.019,473500.0],["2009-09-11",33.9704,34.7074,33.4439,34.3267,388200.0],["2009-09-14",34.0271,34.6102,33.5168,33.5168,232600.0],["2009-09-15",33.3629,34.6912,32.8607,34.6102,213600.0],["2009-09-16",34.6102,35.8414,34.3349,35.7847,343300.0],["2009-09-17",35.8171,35.8738,34.9828,35.0638,240700.0],["2009-09-18",35.1691,35.2582,34.0757,34.5616,350800.0],["2009-09-21",34.424,35.1529,34.181,35.0395,162900.0],["2009-09-22",35.3473,35.404,33.4196,33.4925,352900.0],["2009-09-23",33.4358,33.5087,32.0021,32.5772,556600.0],["2009-09-24",32.5853,32.804,31.8158,31.9697,354600.0],["2009-09-25",32.0669,32.6015,31.3541,31.5161,280900.0],["2009-09-28",31.8563,32.1884,30.8115,30.8519,293100.0],["2009-09-29",30.9653,31.427,30.6819,30.7629,236400.0],["2009-09-30",31.0463,31.2326,30.3741,30.8519,243900.0],["2009-10-01",30.6414,31.0949,29.6451,29.7261,328500.0],["2009-10-02",29.637,29.9529,28.6893,28.7784,773700.0],["2009-10-05",28.9647,30.1716,28.2519,28.9161,643800.0],["2009-10-06",29.6127,30.123,29.0862,29.6127,531100.0],["2009-10-07",29.6127,30.8439,29.5803,30.2769,359500.0],["2009-10-08",30.3336,32.0021,30.3336,31.265,327900.0],["2009-10-09",31.4189,32.561,30.8033,32.0183,332900.0],["2009-10-12",32.0912,33.0308,31.9049,32.48,181000.0],["2009-10-13",32.3504,32.8202,31.9616,32.1074,149300.0],["2009-10-14",32.48,32.48,31.0301,31.3055,366200.0],["2009-10-15",31.0302,31.913,30.4065,31.3865,223000.0],["2009-10-16",31.2569,31.9778,30.9653,31.3055,256000.0],["2009-10-19",31.4675,32.1074,30.9897,32.0993,358500.0],["2009-10-20",33.614,34.4239,32.48,33.5735,1758200.0],["2009-10-21",33.9056,34.0594,30.3579,30.5523,580800.0],["2009-10-22",30.6171,31.7672,29.3616,30.0744,472200.0],["2009-10-23",30.042,30.3498,29.6775,29.7018,311300.0],["2009-10-26",29.5236,30.3903,29.4993,29.9043,374400.0],["2009-10-27",29.961,29.961,28.7055,29.1834,348200.0],["2009-10-28",28.8999,29.313,28.6407,29.07,535200.0],["2009-10-29",29.1672,30.0096,29.0781,29.9691,669500.0],["2009-10-30",29.7828,30.6819,29.6775,30.5442,559900.0],["2009-11-02",30.5766,31.8725,30.5523,31.508,848700.0],["2009-11-03",31.2002,32.318,31.2002,31.9697,593600.0],["2009-11-04",32.0426,32.3909,31.6295,31.751,452600.0],["2009-11-05",32.0264,32.48,31.7996,32.48,237500.0],["2009-11-06",32.2613,33.5249,32.2613,33.128,270000.0],["2009-11-09",33.209,33.5249,32.6015,33.128,144400.0],["2009-11-10",33.1118,33.1604,32.7068,32.7068,172000.0],["2009-11-11",32.9903,33.1118,32.4881,32.9984,125400.0],["2009-11-12",32.8607,33.3386,32.3423,32.3504,123000.0],["2009-11-13",32.3261,33.1523,32.1317,32.7635,154200.0],["2009-11-16",33.2009,34.5131,33.1847,34.0109,375600.0],["2009-11-17",33.857,34.2295,33.6302,34.0433,289700.0],["2009-11-18",34.019,34.5049,33.6221,33.9218,114800.0],["2009-11-19",33.6464,33.6464,32.5367,32.9336,135500.0],["2009-11-20",32.8607,33.0956,32.4152,32.9174,123700.0],["2009-11-23",33.29,33.8732,33.29,33.7355,73200.0],["2009-11-24",33.7274,33.9056,33.2495,33.857,73800.0],["2009-11-25",33.857,34.0109,33.4439,33.8489,134700.0],["2009-11-27",32.9903,33.7355,32.9822,33.1361,89200.0],["2009-11-30",33.2009,33.7922,32.8121,33.3953,145700.0],["2009-12-01",33.5006,34.513,33.5006,34.4239,223900.0],["2009-12-02",35.2987,36.0439,34.7236,35.8981,614800.0],["2009-12-03",35.9629,36.6838,35.7442,36.4408,279400.0],["2009-12-04",36.862,37.4533,36.4165,37.0969,513400.0],["2009-12-07",37.1941,37.3642,36.8377,37.1617,296300.0],["2009-12-08",37.1131,38.1579,36.7972,37.4371,2507500.0],["2009-12-09",37.4694,38.0769,37.0483,38.0202,473400.0],["2009-12-10",38.2308,38.4252,37.6558,37.9068,313000.0],["2009-12-11",37.9149,38.9517,37.8825,38.8221,689200.0],["2009-12-14",38.9517,39.2109,38.4009,39.0003,274400.0],["2009-12-15",39.0327,39.0327,37.9149,37.9959,239500.0],["2009-12-16",38.1174,38.6763,37.6152,38.2875,164600.0],["2009-12-17",38.0202,38.2389,37.51,38.1012,100100.0],["2009-12-18",38.166,38.571,36.9268,37.9473,426300.0],["2009-12-21",37.8906,38.8788,37.2751,38.1579,188200.0],["2009-12-22",38.2551,39.6807,37.8663,39.5592,274200.0],["2009-12-23",37.7043,39.1623,37.7043,38.4576,386900.0],["2009-12-24",38.5548,38.8302,38.0607,38.4738,96900.0],["2009-12-28",38.4414,38.6358,37.4694,37.8501,186200.0],["2009-12-29",37.7853,37.8825,37.2589,37.5261,102200.0],["2009-12-30",37.348,38.1255,36.9997,38.1012,190300.0],["2009-12-31",38.2065,38.7168,38.1336,38.2065,241500.0],["2010-01-04",38.2146,38.9517,38.2065,38.8869,253000.0],["2010-01-05",38.7168,40.3368,38.7168,40.2396,434500.0],["2010-01-06",40.0938,40.4988,40.0938,40.2963,362700.0],["2010-01-07",40.2639,40.766,39.8832,40.1829,224300.0],["2010-01-08",39.9804,40.1991,39.4944,39.7212,379200.0],["2010-01-11",40.0938,40.1181,39.5997,39.8832,283200.0],["2010-01-12",39.8346,40.3125,39.4539,40.0857,261500.0],["2010-01-13",40.1424,40.4178,39.7455,40.2963,545100.0],["2010-01-14",40.3367,40.7174,40.3043,40.6688,317400.0],["2010-01-15",40.8147,40.8633,40.2882,40.6284,219200.0],["2010-01-19",40.8956,41.6003,40.6769,41.4626,336700.0],["2010-01-20",39.9156,40.7174,39.7131,40.4097,664900.0],["2010-01-21",40.4502,41.7461,40.4259,41.4545,561800.0],["2010-01-22",41.5031,41.6732,40.6851,40.8228,386800.0],["2010-01-25",41.1386,41.6489,40.6122,41.3006,372400.0],["2010-01-26",41.9081,43.2932,40.685,41.6813,1127600.0],["2010-01-27",41.6813,43.5929,41.6732,43.2122,711900.0],["2010-01-28",42.791,43.3499,41.8757,42.2807,340300.0],["2010-01-29",42.5804,42.7262,41.2925,41.4707,392600.0],["2010-02-01",41.5517,42.224,41.3978,41.4707,287900.0],["2010-02-02",41.3654,42.629,41.3654,42.1106,296900.0],["2010-02-03",42.1187,43.1312,41.7056,42.3617,362200.0],["2010-02-04",41.9648,42.1106,40.3854,40.5555,466600.0],["2010-02-05",40.4907,41.4707,40.2882,40.7174,289800.0],["2010-02-08",40.9037,41.981,40.596,41.4626,154300.0],["2010-02-09",41.9567,43.7225,41.9567,42.8963,400400.0],["2010-02-10",42.6857,43.5767,41.9081,42.2645,119100.0],["2010-02-11",42.062,42.9773,41.9567,42.629,117600.0],["2010-02-12",42.4265,43.4957,42.1754,43.2932,196200.0],["2010-02-16",43.5362,43.7306,43.1231,43.3904,149500.0],["2010-02-17",43.3499,43.3904,41.8676,42.6209,187300.0],["2010-02-18",42.7262,42.9773,41.7137,42.8558,139200.0],["2010-02-19",42.9125,43.7063,42.9125,43.2203,113600.0],["2010-02-22",43.4228,43.4471,42.4022,42.4265,161400.0],["2010-02-23",42.2888,42.8396,40.758,42.0539,429800.0],["2010-02-24",42.0053,42.2807,41.7299,42.0782,89600.0],["2010-02-25",41.6327,42.386,41.0414,42.2807,108600.0],["2010-02-26",42.4265,42.4994,41.6408,42.2321,221500.0],["2010-03-01",42.2402,43.2203,42.2402,42.9287,213300.0],["2010-03-02",42.8396,42.9854,42.7343,42.9449,187100.0],["2010-03-03",42.8072,43.52,41.6651,42.6209,365000.0],["2010-03-04",42.6614,43.0664,42.305,42.953,204000.0],["2010-03-05",42.953,43.682,42.2726,42.8558,225400.0],["2010-03-08",42.548,44.176,42.5156,43.9897,458400.0],["2010-03-09",43.7711,45.148,41.8271,42.1187,465700.0],["2010-03-10",42.2888,44.5486,42.2807,44.1193,307100.0],["2010-03-11",43.7387,44.0788,43.2284,43.9979,198100.0],["2010-03-12",44.2165,44.5324,43.6415,44.176,175700.0],["2010-03-15",44.006,44.5081,43.7063,44.3623,102100.0],["2010-03-16",44.2328,44.6053,43.2527,43.763,314900.0],["2010-03-17",43.6901,44.2651,43.3094,44.0464,170000.0],["2010-03-18",43.9573,44.3137,43.8763,44.1436,167100.0],["2010-03-19",44.2084,44.5081,43.9249,44.2084,268200.0],["2010-03-22",44.1112,45.8041,44.0869,45.0022,298100.0],["2010-03-23",45.0184,47.0029,45.0184,46.768,370500.0],["2010-03-24",46.4197,47.1487,46.4197,47.0272,773900.0],["2010-03-25",47.0434,47.8209,46.1362,46.1524,289200.0],["2010-03-26",46.3225,47.7885,45.7474,45.8203,159500.0],["2010-03-29",45.8689,47.586,45.8689,46.8895,370300.0],["2010-03-30",46.8976,47.4969,46.2334,47.1811,221200.0],["2010-03-31",47.2377,47.7237,46.7761,46.8652,151300.0],["2010-04-01",46.9462,47.0757,45.4558,45.6826,201000.0],["2010-04-05",45.9175,46.1929,44.4595,44.7187,356700.0],["2010-04-06",44.5486,44.7349,43.5767,43.9007,538000.0],["2010-04-07",43.6415,44.8726,43.0178,44.5081,192500.0],["2010-04-08",44.5324,45.6988,44.4514,44.7106,138000.0],["2010-04-09",44.5891,44.8078,42.953,43.52,313900.0],["2010-04-12",43.8683,45.6178,43.8683,45.0832,387400.0],["2010-04-13",45.1561,45.3991,44.0383,44.7673,616900.0],["2010-04-14",45.1156,45.877,45.0832,45.6988,573700.0],["2010-04-15",45.9256,46.6789,45.8851,46.3387,359400.0],["2010-04-16",46.4116,46.8409,45.0913,45.8122,290500.0],["2010-04-19",45.553,46.1281,44.5081,45.4963,190300.0],["2010-04-20",45.6664,46.0876,40.8146,41.1872,1706200.0],["2010-04-21",41.8514,42.5399,40.9928,41.3492,671200.0],["2010-04-22",40.9604,41.8919,40.0938,41.6651,441800.0],["2010-04-23",42.8882,44.257,42.6452,43.5524,423800.0],["2010-04-26",43.3661,43.6577,42.4994,42.6209,194100.0],["2010-04-27",42.6371,43.5038,41.6894,41.7218,316900.0],["2010-04-28",41.9324,42.2888,41.2277,41.8109,244300.0],["2010-04-29",41.981,42.3212,41.6732,42.2483,213000.0],["2010-04-30",42.0377,43.1069,41.657,41.657,242700.0],["2010-05-03",41.6975,42.6128,41.6975,42.1511,384000.0],["2010-05-04",41.7137,42.0944,40.4664,40.7741,446200.0],["2010-05-05",40.4259,42.5642,40.3854,41.3249,332200.0],["2010-05-06",41.2682,42.0863,38.7492,40.6122,246800.0],["2010-05-07",40.2477,41.7137,39.1056,39.9966,249700.0],["2010-05-10",41.0495,42.0863,41.0495,41.8514,165600.0],["2010-05-11",41.4464,41.9,40.6608,41.4545,183300.0],["2010-05-12",41.3723,43.4109,41.3723,43.1725,177100.0],["2010-05-13",43.2219,43.8055,42.2272,42.441,114600.0],["2010-05-14",42.219,42.6629,41.4792,42.0053,121300.0],["2010-05-17",42.1532,43.2137,41.6189,43.1397,191000.0],["2010-05-18",43.3534,43.3534,41.734,42.0464,153400.0],["2010-05-19",41.6765,41.956,40.764,41.6683,248400.0],["2010-05-20",40.986,42.367,40.6983,41.5121,295600.0],["2010-05-21",41.101,44.274,40.7969,42.6547,433500.0],["2010-05-24",42.556,42.7698,41.2737,41.4792,227800.0],["2010-05-25",40.8545,43.937,40.0735,43.7069,431000.0],["2010-05-26",43.9699,46.2633,43.4603,45.2194,468700.0],["2010-05-27",45.9839,46.1729,45.318,45.729,133000.0],["2010-05-28",45.7701,46.1318,44.9317,45.4496,173400.0],["2010-06-01",45.3345,45.3345,43.4109,43.4274,241000.0],["2010-06-02",43.7315,44.833,43.4274,44.7426,182300.0],["2010-06-03",45.2029,45.4742,44.3809,44.4713,386700.0],["2010-06-04",43.8631,43.8631,41.0271,41.1011,500300.0],["2010-06-07",41.1093,41.4381,39.5803,39.7612,390900.0],["2010-06-08",39.7447,40.2955,38.8487,39.1775,383800.0],["2010-06-09",39.5392,39.9913,39.0707,39.2351,322100.0],["2010-06-10",39.8434,41.0517,39.7283,40.575,591200.0],["2010-06-11",40.3859,41.5039,40.1475,41.3641,149500.0],["2010-06-14",41.5696,42.3999,40.8791,41.0271,167000.0],["2010-06-15",41.2572,41.7011,39.5063,39.9831,449600.0],["2010-06-16",39.6214,40.1393,39.0707,39.1693,283600.0],["2010-06-17",39.0871,39.1364,37.9445,38.002,309800.0],["2010-06-18",37.8212,38.1582,37.5992,37.6404,264800.0],["2010-06-21",38.0514,38.0596,36.7443,36.7937,214900.0],["2010-06-22",36.8019,37.4924,36.2265,36.2511,187500.0],["2010-06-23",36.21,36.9581,35.9306,35.9799,148600.0],["2010-06-24",35.8401,36.5471,35.4949,35.5031,134000.0],["2010-06-25",35.5278,36.0785,35.1496,35.4045,247200.0],["2010-06-28",35.2729,35.7333,34.8701,35.3469,213700.0],["2010-06-29",34.8784,35.5853,34.5578,34.7057,271200.0],["2010-06-30",34.7797,36.1936,34.7797,35.0921,261300.0],["2010-07-01",35.4538,36.9663,34.5824,35.5853,407400.0],["2010-07-02",35.6593,35.799,34.6975,35.5195,462400.0],["2010-07-06",35.8319,36.4731,34.6153,34.9852,288100.0],["2010-07-07",35.24,37.1142,35.24,36.9745,340000.0],["2010-07-08",37.0896,37.3198,35.6182,36.0292,199400.0],["2010-07-09",36.0045,37.0485,35.8401,36.9745,129000.0],["2010-07-12",36.7115,37.1636,36.0867,36.2018,117600.0],["2010-07-13",36.4649,37.0238,36.1772,36.9088,178200.0],["2010-07-14",36.9088,38.0678,36.8594,37.9034,224300.0],["2010-07-15",37.9034,38.002,37.0649,37.7965,100700.0],["2010-07-16",37.5088,37.7554,37.2869,37.4677,270900.0],["2010-07-19",37.402,37.6075,35.8648,37.2211,133000.0],["2010-07-20",36.8841,38.1171,36.2018,37.9363,166100.0],["2010-07-21",37.6075,37.8705,35.2401,35.8237,569800.0],["2010-07-22",35.2647,36.8183,35.125,35.5771,622700.0],["2010-07-23",35.4455,36.2758,35.1332,36.0292,399800.0],["2010-07-26",36.2429,36.9416,36.0949,36.8265,387100.0],["2010-07-27",37.0156,37.3444,36.0292,36.3498,242500.0],["2010-07-28",36.2347,36.4649,35.7579,36.0703,206000.0],["2010-07-29",36.3087,36.5471,35.4456,35.8566,91700.0],["2010-07-30",35.4373,36.5635,35.4291,36.4895,118600.0],["2010-08-02",36.8841,37.7143,36.8348,37.1965,378500.0],["2010-08-03",36.9252,37.1965,35.9141,36.1196,342100.0],["2010-08-04",36.1689,36.1771,34.8866,35.1167,188900.0],["2010-08-05",34.8701,35.6428,33.5385,33.5631,460200.0],["2010-08-06",33.5138,33.6618,32.6836,33.4316,481900.0],["2010-08-09",33.6042,35.1825,32.963,35.0921,408100.0],["2010-08-10",34.6482,36.3827,34.6482,35.7579,421900.0],["2010-08-11",35.1167,35.5853,34.418,34.4838,267600.0],["2010-08-12",34.0399,35.3633,33.7686,34.5578,299900.0],["2010-08-13",34.2454,35.3223,33.9741,34.8948,240000.0],["2010-08-16",34.7962,34.8126,33.9577,34.3194,201800.0],["2010-08-17",34.3852,34.977,34.0153,34.8537,206500.0],["2010-08-18",34.9277,35.1496,34.4509,34.829,104200.0],["2010-08-19",34.8208,34.9934,33.259,33.2672,229700.0],["2010-08-20",33.1932,33.6946,32.6836,33.6289,150400.0],["2010-08-23",33.8097,34.1468,31.8862,31.9191,386900.0],["2010-08-24",31.7793,32.3301,31.0724,31.2615,278700.0],["2010-08-25",30.9409,31.3026,30.4806,31.171,168600.0],["2010-08-26",31.3437,31.8533,31.0066,31.6643,170500.0],["2010-08-27",32.0013,32.2397,31.2368,32.1903,119200.0],["2010-08-30",32.0177,32.5192,31.4916,31.4998,111700.0],["2010-08-31",31.4999,31.7382,30.8916,30.9327,216700.0],["2010-09-01",31.3108,31.7793,30.908,31.7054,304700.0],["2010-09-02",31.5574,32.0917,31.245,31.3026,308600.0],["2010-09-03",31.6478,32.7575,31.5738,31.8944,193400.0],["2010-09-07",31.73,31.8451,30.8176,30.834,166800.0],["2010-09-08",30.8011,31.8369,30.4559,31.582,142900.0],["2010-09-09",31.8451,32.3137,31.6396,32.0917,202300.0],["2010-09-10",32.0259,32.2068,31.9437,32.0753,250300.0],["2010-09-13",32.4534,33.859,32.1575,33.7029,443600.0],["2010-09-14",33.7358,34.7057,33.4727,34.4756,399400.0],["2010-09-15",34.4673,34.7057,33.4974,33.7357,184500.0],["2010-09-16",33.6947,34.007,33.1686,33.9659,118100.0],["2010-09-17",34.3276,34.5495,33.8837,34.1714,179600.0],["2010-09-20",34.1632,34.6811,34.1632,34.6811,164500.0],["2010-09-21",34.6071,35.6182,34.6071,35.2236,108000.0],["2010-09-22",35.0674,35.314,34.1797,34.5085,112900.0],["2010-09-23",34.2454,34.9277,33.8015,33.9413,113100.0],["2010-09-24",34.4098,34.5742,34.1468,34.4591,259200.0],["2010-09-27",34.6729,36.1114,34.6729,35.3469,410400.0],["2010-09-28",35.314,35.5113,34.8866,35.3469,223400.0],["2010-09-29",35.1167,35.4373,34.8948,35.1414,138100.0],["2010-09-30",35.2483,35.3469,34.4016,34.7879,188600.0],["2010-10-01",35.1661,35.5606,34.418,35.536,159100.0],["2010-10-04",35.5524,35.6182,33.9577,34.1879,189700.0],["2010-10-05",34.344,34.6318,33.9495,34.6071,175000.0],["2010-10-06",34.5907,34.8126,33.9906,34.4838,187200.0],["2010-10-07",34.7386,34.7468,34.1139,34.2783,162700.0],["2010-10-08",34.3769,34.5085,32.5849,32.7,339800.0],["2010-10-11",32.5849,32.6343,32.0588,32.0917,175600.0],["2010-10-12",31.9026,32.5192,31.3354,32.3876,261600.0],["2010-10-13",32.5603,33.3987,32.1986,33.2919,590500.0],["2010-10-14",33.2919,33.5796,33.0124,33.5467,534900.0],["2010-10-15",33.8673,34.1468,33.5713,33.8919,549700.0],["2010-10-18",34.0317,34.0317,33.6618,33.8755,132000.0],["2010-10-19",33.448,33.9906,33.0042,33.7604,200200.0],["2010-10-20",33.9413,34.2783,33.7275,34.1057,187600.0],["2010-10-21",34.1139,34.2783,33.7851,33.9823,159500.0],["2010-10-22",34.007,34.344,33.9412,34.2618,52800.0],["2010-10-25",34.3687,35.4784,34.3358,34.9523,99600.0],["2010-10-26",34.7304,35.9059,34.64,35.7004,244300.0],["2010-10-27",35.4538,35.7744,34.9112,35.6346,128800.0],["2010-10-28",36.0785,39.3913,36.0128,38.3966,651500.0],["2010-10-29",38.3802,39.3584,38.2158,38.7254,498200.0],["2010-11-01",38.9227,39.0131,38.224,38.9556,237700.0],["2010-11-02",39.3502,39.3502,38.6597,39.1775,200300.0],["2010-11-03",39.046,40.1064,39.046,40.0818,250500.0],["2010-11-04",40.279,40.6818,40.1393,40.3037,302900.0],["2010-11-05",40.2708,40.6489,40.1886,40.4352,132600.0],["2010-11-08",40.3119,40.3284,39.194,40.0735,229900.0],["2010-11-09",40.09,40.4599,39.8516,40.09,122400.0],["2010-11-10",40.3284,40.575,39.2104,39.4488,219500.0],["2010-11-11",39.2351,39.5557,38.709,39.1446,147400.0],["2010-11-12",39.0296,39.531,38.9638,38.9967,184100.0],["2010-11-15",39.2104,39.457,38.2569,38.2815,101600.0],["2010-11-16",37.4431,38.5939,36.8101,37.7801,603200.0],["2010-11-17",38.0185,38.9556,37.4759,38.9309,196300.0],["2010-11-18",39.457,40.0242,39.2762,39.7529,285000.0],["2010-11-19",39.7036,39.9667,39.4406,39.8762,592300.0],["2010-11-22",39.8598,40.7558,39.5803,40.7312,306800.0],["2010-11-23",40.4599,40.6736,40.2133,40.4763,227700.0],["2010-11-24",40.4845,41.7094,40.427,41.3066,306500.0],["2010-11-26",41.1011,41.5121,40.8791,41.1175,42600.0],["2010-11-29",41.1257,41.4792,40.3366,41.1504,146400.0],["2010-11-30",40.8791,41.3723,40.7805,41.0435,145700.0],["2010-12-01",41.7505,42.7862,41.2655,41.323,506000.0],["2010-12-02",41.3066,41.5778,40.7476,41.1668,113100.0],["2010-12-03",40.9613,41.7669,40.8709,41.3559,174200.0],["2010-12-06",41.4381,42.071,41.4134,41.9642,172400.0],["2010-12-07",42.2519,43.5178,42.2519,42.852,421600.0],["2010-12-08",42.8602,43.2712,42.7698,43.041,241100.0],["2010-12-09",43.3698,43.3698,42.3916,42.8026,200700.0],["2010-12-10",43.0575,43.2219,42.704,43.2219,276700.0],["2010-12-13",43.4685,43.526,41.5778,41.6518,161300.0],["2010-12-14",41.7258,42.0875,41.2819,41.4299,151700.0],["2010-12-15",41.2079,41.4874,39.4077,39.7529,204800.0],["2010-12-16",39.7858,39.9749,39.0542,39.8105,171000.0],["2010-12-17",39.7858,39.9667,39.3748,39.9091,270200.0],["2010-12-20",40.0818,40.353,39.6379,40.0242,146000.0],["2010-12-21",40.1968,40.6572,40.1393,40.427,167600.0],["2010-12-22",40.5256,41.1011,40.4845,40.8462,156500.0],["2010-12-23",40.764,40.764,40.4434,40.5585,103600.0],["2010-12-27",40.5585,40.69,40.1064,40.6489,131600.0],["2010-12-28",40.7558,40.8051,40.4763,40.5421,188200.0],["2010-12-29",40.6736,40.6736,40.3612,40.501,130100.0],["2010-12-30",40.5503,41.1257,40.5421,41.0682,75800.0],["2010-12-31",40.9613,41.2983,40.4434,40.4763,159900.0],["2011-01-03",40.7969,42.0217,40.7969,41.7916,176300.0],["2011-01-04",42.0382,42.3259,41.1093,42.1286,169800.0],["2011-01-05",42.2272,43.0328,41.8573,42.5396,324300.0],["2011-01-06",42.5396,42.9424,41.471,41.5696,90400.0],["2011-01-07",41.6847,42.2108,41.1339,41.5696,83700.0],["2011-01-10",41.3641,41.4217,40.427,40.6654,162000.0],["2011-01-11",40.6489,40.6489,38.2651,38.6103,336700.0],["2011-01-12",38.635,39.4159,38.635,39.3913,111300.0],["2011-01-13",39.4488,39.6214,39.2597,39.4817,99000.0],["2011-01-14",39.5803,39.9749,39.3091,39.8269,112300.0],["2011-01-18",39.6872,39.6872,38.6514,38.8569,106100.0],["2011-01-19",38.9063,39.3419,38.7008,39.0789,117000.0],["2011-01-20",38.9556,39.0049,37.9609,38.7419,92500.0],["2011-01-21",39.0296,39.4324,38.6679,39.383,127300.0],["2011-01-24",39.3173,39.942,38.8816,38.9885,158800.0],["2011-01-25",38.9309,38.9309,37.9281,37.9609,169600.0],["2011-01-26",38.2158,39.6543,37.9034,39.5721,184300.0],["2011-01-27",39.605,41.06,39.5392,40.986,134600.0],["2011-01-28",40.8956,40.9613,38.6925,38.8323,263900.0],["2011-01-31",39.2515,39.2515,38.0103,38.2569,190900.0],["2011-02-01",37.9609,37.9609,34.5578,35.24,879300.0],["2011-02-02",35.24,35.24,34.6153,34.714,368800.0],["2011-02-03",34.7304,34.977,34.0152,34.0646,494300.0],["2011-02-04",34.0563,34.155,33.6864,33.9495,488500.0],["2011-02-07",33.9495,34.1632,32.8808,32.8891,555200.0],["2011-02-08",33.0124,33.9413,33.0124,33.7604,369900.0],["2011-02-09",33.7604,34.081,33.1686,33.9248,238400.0],["2011-02-10",33.7851,34.3029,33.5631,33.9659,132300.0],["2011-02-11",34.0481,34.7551,33.8262,34.3934,219200.0],["2011-02-14",34.3934,34.9688,34.3934,34.6729,119200.0],["2011-02-15",34.7304,35.3962,34.5167,34.9688,231100.0],["2011-02-16",35.0263,35.8648,34.9688,35.8648,155300.0],["2011-02-17",35.8977,36.3498,35.4456,36.3333,239000.0],["2011-02-18",37.0732,37.2458,35.8648,36.1689,363100.0],["2011-02-22",35.6428,35.6428,32.922,34.2536,544300.0],["2011-02-23",34.3605,34.3605,32.2315,32.8562,403400.0],["2011-02-24",32.6671,33.6782,32.6096,33.5467,251600.0],["2011-02-25",33.5056,33.9495,33.448,33.7851,225400.0],["2011-02-28",34.081,34.081,33.6289,33.9248,223400.0],["2011-03-01",33.8262,34.5331,33.596,33.7111,272500.0],["2011-03-02",33.7029,33.8262,33.3823,33.6289,123100.0],["2011-03-03",33.9988,35.2565,33.9988,35.0181,153000.0],["2011-03-04",34.9359,36.1525,34.1221,34.6153,229000.0],["2011-03-07",34.6153,34.9688,34.4262,34.714,222000.0],["2011-03-08",34.9112,36.0703,34.0317,35.5689,359900.0],["2011-03-09",35.5113,35.5113,35.1825,35.1907,400600.0],["2011-03-10",34.8373,35.3798,34.4263,34.8537,351300.0],["2011-03-11",34.64,35.7908,34.2865,35.5935,246500.0],["2011-03-14",35.5195,35.6757,35.0592,35.5031,193300.0],["2011-03-15",34.7386,35.7086,34.6071,35.388,231300.0],["2011-03-16",35.3469,35.7661,35.1579,35.4291,294200.0],["2011-03-17",35.7579,35.8977,34.4098,34.4098,223600.0],["2011-03-18",34.7304,35.3387,34.7304,35.051,400000.0],["2011-03-21",35.5031,36.4977,35.125,36.1607,163900.0],["2011-03-22",36.1443,36.2429,35.1661,35.2154,79400.0],["2011-03-23",35.0921,35.3469,34.3358,34.5578,201300.0],["2011-03-24",34.6893,35.1003,34.418,34.6071,165200.0],["2011-03-25",34.8126,35.3223,34.6482,34.7057,271700.0],["2011-03-28",34.8948,35.7826,34.6235,35.5524,175900.0],["2011-03-29",35.5935,35.6757,35.4456,35.5278,220700.0],["2011-03-30",35.6675,36.3827,35.388,36.2265,177700.0],["2011-03-31",36.0949,36.2018,35.873,36.0127,252800.0],["2011-04-01",36.2429,36.2429,35.8155,35.8319,166800.0],["2011-04-04",35.8812,35.8812,35.0592,35.1003,143300.0],["2011-04-05",35.125,35.536,35.1003,35.3633,203800.0],["2011-04-06",35.536,35.61,34.9277,35.5113,91300.0],["2011-04-07",35.5935,35.5935,35.1167,35.125,96200.0],["2011-04-08",35.314,35.314,34.1057,34.418,348400.0],["2011-04-11",34.3605,35.1332,34.3276,35.0428,101500.0],["2011-04-12",34.7468,36.3744,34.7468,35.2976,188400.0],["2011-04-13",35.4702,35.4702,34.5742,34.7715,95900.0],["2011-04-14",34.64,35.2565,33.037,33.2836,441500.0],["2011-04-15",33.1192,33.7111,32.0177,33.5714,463100.0],["2011-04-18",33.3823,34.2208,33.3001,33.3741,172400.0],["2011-04-19",33.3823,33.7358,32.9302,33.5385,109800.0],["2011-04-20",33.8755,34.0399,33.5467,33.7604,98800.0],["2011-04-21",33.9412,34.007,33.6042,33.8179,78000.0],["2011-04-25",33.7358,34.1057,33.5467,33.9906,103400.0],["2011-04-26",34.1221,35.1003,33.9248,34.7304,101600.0],["2011-04-27",34.7057,35.4867,34.6729,35.4867,163400.0],["2011-04-28",35.6182,35.6182,34.8455,35.4209,111500.0],["2011-04-29",35.462,37.4924,34.5413,36.8841,345000.0],["2011-05-02",36.9827,37.2704,36.506,36.6457,155600.0],["2011-05-03",36.6128,37.0156,36.0374,36.9745,105700.0],["2011-05-04",37.0156,37.402,36.4484,36.9663,83000.0],["2011-05-05",37.0321,38.9802,36.7608,38.372,278600.0],["2011-05-06",38.7501,38.9227,37.8376,38.15,113000.0],["2011-05-09",38.0514,38.0514,36.21,36.8512,231700.0],["2011-05-10",37.0321,37.6814,36.8676,37.5335,72400.0],["2011-05-11",37.3033,37.9692,37.3033,37.6732,116500.0],["2011-05-12",37.6075,37.8376,37.3033,37.7554,90600.0],["2011-05-13",37.813,37.813,37.0978,37.1882,59800.0],["2011-05-16",37.0238,37.8787,37.0156,37.4595,124000.0],["2011-05-17",37.1965,38.2075,37.1965,38.1829,175900.0],["2011-05-18",38.1829,38.5446,37.7719,38.4624,101400.0],["2011-05-19",38.7912,39.4406,38.4048,38.6268,182400.0],["2011-05-20",38.413,38.413,37.7801,37.9938,88300.0],["2011-05-23",37.4348,38.9063,37.2704,38.5528,213000.0],["2011-05-24",38.7501,39.0049,38.0842,38.5035,153000.0],["2011-05-25",38.2651,38.5364,37.1471,37.4184,291600.0],["2011-05-26",37.3115,37.9281,37.0649,37.8623,89800.0],["2011-05-27",37.9445,38.2651,37.739,37.9198,97400.0],["2011-05-31",38.0842,38.0842,37.1143,37.4924,287500.0],["2011-06-01",37.4513,37.8952,35.7579,35.7661,324400.0],["2011-06-02",35.8401,36.0127,35.1332,35.3387,265800.0],["2011-06-03",35.1003,35.799,35.1003,35.3305,143500.0],["2011-06-06",35.2318,35.3634,34.6235,34.7879,104600.0],["2011-06-07",35.1003,35.1907,34.6811,34.9935,162300.0],["2011-06-08",34.903,36.2183,34.903,35.0592,200600.0],["2011-06-09",35.1168,35.6264,34.9359,34.9441,115300.0],["2011-06-10",34.9195,35.4949,34.8866,35.0181,161600.0],["2011-06-13",35.0756,35.7826,35.0756,35.2565,101700.0],["2011-06-14",35.5031,36.5306,35.3222,36.0292,115200.0],["2011-06-15",35.7004,35.8895,35.1907,35.8566,116900.0],["2011-06-16",35.8155,36.4649,35.2647,35.8072,116100.0],["2011-06-17",36.0949,36.4155,36.0456,36.1114,185200.0],["2011-06-20",36.0867,37.4431,36.0867,36.991,112600.0],["2011-06-21",37.254,37.5581,36.6621,36.9416,137900.0],["2011-06-22",36.7279,37.0238,36.3169,36.5471,134300.0],["2011-06-23",36.4402,37.2951,36.0374,37.0978,273000.0],["2011-06-24",37.6321,38.5692,37.2458,38.3637,458700.0],["2011-06-27",38.5857,39.7612,38.1253,39.7365,321000.0],["2011-06-28",40.09,40.6983,39.5885,40.6983,272900.0],["2011-06-29",40.7147,41.3395,40.575,40.6818,644700.0],["2011-06-30",40.6983,40.986,40.6489,40.69,156000.0],["2011-07-01",40.7887,41.0106,40.764,40.9202,109000.0],["2011-07-05",40.8627,41.0435,40.3037,40.69,293200.0],["2011-07-06",40.4845,40.8298,39.9667,40.3366,130600.0],["2011-07-07",40.501,40.5585,38.5446,40.0324,145200.0],["2011-07-08",39.5885,40.8545,39.4324,39.8762,175900.0],["2011-07-11",39.7036,40.0078,39.4077,39.5228,92600.0],["2011-07-12",39.5721,39.7694,38.8158,39.0789,141900.0],["2011-07-13",39.046,39.7694,38.6103,38.635,208600.0],["2011-07-14",38.6432,39.2269,37.7308,37.8623,137700.0],["2011-07-15",37.9281,38.298,36.9992,37.8952,210100.0],["2011-07-18",35.6017,36.5224,35.6017,36.3169,229200.0],["2011-07-19",36.4155,37.8294,36.1936,37.7719,251500.0],["2011-07-20",37.8787,38.4706,36.9334,36.9827,84500.0],["2011-07-21",37.0567,37.5993,36.7033,37.1882,67800.0],["2011-07-22",37.2458,37.4266,36.3333,36.5635,89200.0],["2011-07-25",36.2594,36.3087,35.4291,35.4702,198400.0],["2011-07-26",35.5442,36.358,35.3716,35.6839,84200.0],["2011-07-27",35.5524,35.7415,35.1085,35.3551,143200.0],["2011-07-28",35.2812,35.61,34.8948,34.903,125000.0],["2011-07-29",34.5824,35.4702,34.155,35.3716,122300.0],["2011-08-01",35.61,35.61,34.3112,34.6318,315200.0],["2011-08-02",34.2125,35.1003,33.2919,33.4069,300000.0],["2011-08-03",33.3658,34.2536,33.1357,34.1879,190000.0],["2011-08-04",33.9084,34.7304,33.3741,33.9577,385700.0],["2011-08-05",34.2454,35.7826,33.3576,35.3469,325500.0],["2011-08-08",34.492,35.2729,33.8097,34.1139,351500.0],["2011-08-09",34.6482,37.4184,34.081,37.2787,348200.0],["2011-08-10",36.3169,37.2376,34.9934,35.7579,559300.0],["2011-08-11",35.9306,36.6375,35.5442,36.2922,238600.0],["2011-08-12",36.4155,37.6321,35.9634,36.6868,196600.0],["2011-08-15",36.7772,37.7965,36.4073,37.0896,158600.0],["2011-08-16",36.6621,37.5499,36.1607,36.5142,248700.0],["2011-08-17",36.5224,36.9334,36.21,36.8923,112900.0],["2011-08-18",36.1032,36.1032,35.4127,35.9141,302900.0],["2011-08-19",35.3305,36.843,35.051,35.9716,234900.0],["2011-08-22",36.4238,36.7937,35.5031,35.7004,276800.0],["2011-08-23",35.7086,37.4184,35.1825,37.3609,147600.0],["2011-08-24",37.3033,37.7061,36.4402,37.0156,129300.0],["2011-08-25",37.1389,37.1965,36.3005,36.5799,138400.0],["2011-08-26",36.2758,37.3115,36.0045,37.0485,68800.0],["2011-08-29",37.4184,39.0871,37.0321,39.0625,84100.0],["2011-08-30",38.9227,39.5474,38.2733,38.487,96200.0],["2011-08-31",38.6925,39.5721,38.2075,38.5939,92300.0],["2011-09-01",38.6021,38.635,37.3773,37.6157,163200.0],["2011-09-02",37.2047,37.9527,36.9499,37.254,107600.0],["2011-09-06",36.5388,37.2622,36.4895,37.1389,151800.0],["2011-09-07",37.5499,38.6679,37.2376,38.6268,108300.0],["2011-09-08",38.3884,38.5939,37.3362,37.4266,50300.0],["2011-09-09",37.2047,38.0678,36.7361,37.0814,162100.0],["2011-09-12",36.5799,37.4759,36.5799,37.2869,44500.0],["2011-09-13",37.4431,39.4324,37.3444,39.0131,122800.0],["2011-09-14",39.3913,39.9831,38.5199,38.5281,328800.0],["2011-09-15",38.8405,38.9885,37.813,38.3391,151500.0],["2011-09-16",38.6268,39.0624,38.2404,38.6103,131500.0],["2011-09-19",38.2815,39.3666,37.9609,38.6843,149200.0],["2011-09-20",38.8323,39.5474,37.6568,37.6897,88900.0],["2011-09-21",37.8294,38.9967,36.9909,37.0238,93200.0],["2011-09-22",36.1196,37.8705,36.0867,37.1389,226800.0],["2011-09-23",37.1554,38.9638,37.0485,38.8569,146000.0],["2011-09-26",39.194,39.7118,38.9391,39.3502,177500.0],["2011-09-27",39.9502,40.4352,38.6186,39.1529,212400.0],["2011-09-28",39.1775,39.1775,37.813,38.1911,167200.0],["2011-09-29",38.8487,39.4652,38.2815,39.2022,110800.0],["2011-09-30",38.7747,39.2104,38.487,38.7419,110300.0],["2011-10-03",38.7419,39.7283,37.3609,37.3609,226000.0],["2011-10-04",37.1965,39.1282,37.1965,39.0707,197600.0],["2011-10-05",39.2269,39.4735,38.7583,39.1118,111500.0],["2011-10-06",39.268,40.3037,39.268,40.0242,178100.0],["2011-10-07",40.427,41.0024,38.783,38.8652,230500.0],["2011-10-10",39.7365,40.2297,39.5557,40.2215,76400.0],["2011-10-11",40.2297,40.7311,39.8927,40.6489,217100.0],["2011-10-12",40.7722,41.0106,40.3612,40.7722,96500.0],["2011-10-13",40.6736,41.2572,40.3695,40.8462,166200.0],["2011-10-14",41.1586,41.5038,40.3201,41.4052,113100.0],["2011-10-17",41.1011,41.8738,40.6325,40.8545,149300.0],["2011-10-18",41.66,41.8738,40.6818,41.4792,124900.0],["2011-10-19",41.5285,41.5614,40.6572,40.7887,199200.0],["2011-10-20",40.7887,41.5039,40.3612,41.4299,149400.0],["2011-10-21",41.8655,41.9806,40.2873,41.2655,157500.0],["2011-10-24",41.2984,43.1726,41.2984,42.9506,187400.0],["2011-10-25",42.5478,43.2465,41.7258,42.63,130900.0],["2011-10-26",43.0739,43.6082,42.3341,43.2548,196800.0],["2011-10-27",45.3674,45.3674,42.4163,43.1315,185700.0],["2011-10-28",43.1397,43.6658,42.7122,43.3123,97600.0],["2011-10-31",42.8602,43.2465,42.3998,42.7122,71800.0],["2011-11-01",41.6107,43.0575,41.4792,42.3259,123300.0],["2011-11-02",42.9588,43.6329,42.7615,43.1725,89700.0],["2011-11-03",43.3698,44.2658,42.7698,44.233,105100.0],["2011-11-04",43.7233,44.1261,43.0986,43.7726,81900.0],["2011-11-07",43.748,43.748,42.2848,42.9424,86200.0],["2011-11-08",43.263,43.3863,41.7587,43.0493,85100.0],["2011-11-09",42.1615,42.7944,41.1339,41.4792,122200.0],["2011-11-10",41.9395,42.1532,40.9777,41.5778,67800.0],["2011-11-11",42.4327,43.7808,42.4327,43.1808,178500.0],["2011-11-14",43.2547,44.3891,42.4903,42.63,150300.0],["2011-11-15",42.5478,42.8355,41.9231,42.2354,126400.0],["2011-11-16",41.882,42.2601,41.2901,41.3066,87200.0],["2011-11-17",41.3477,41.5943,40.3037,40.8216,82900.0],["2011-11-18",40.7558,41.6765,40.7558,41.5943,95600.0],["2011-11-21",40.9613,41.4792,40.2873,41.0846,69200.0],["2011-11-22",40.986,41.0764,40.3284,40.3777,48000.0],["2011-11-23",40.0407,40.3037,39.1693,39.2269,68400.0],["2011-11-25",39.0789,39.6707,39.0131,39.3913,52300.0],["2011-11-28",40.3859,40.5914,39.6461,40.1229,69500.0],["2011-11-29",40.016,41.3559,40.016,40.9449,59900.0],["2011-11-30",42.1861,42.8437,41.6929,42.8109,133200.0],["2011-12-01",42.8602,44.011,42.6054,42.6218,122400.0],["2011-12-02",43.1315,43.1315,41.9806,42.4327,51700.0],["2011-12-05",43.0821,43.3945,42.3834,42.6711,80300.0],["2011-12-06",42.6711,43.4849,42.3834,43.0082,56800.0],["2011-12-07",42.6876,43.7562,42.6876,43.5014,89300.0],["2011-12-08",43.0492,43.0492,42.0464,42.1943,181700.0],["2011-12-09",42.4245,42.7451,41.7176,42.5725,168200.0],["2011-12-12",42.2108,42.8848,41.7505,42.5314,97600.0],["2011-12-13",42.8684,43.3287,41.4545,41.6354,66500.0],["2011-12-14",41.545,42.5971,41.545,42.3505,116300.0],["2011-12-15",42.9753,44.0439,42.5725,43.8877,123200.0],["2011-12-16",44.1014,45.0468,43.9535,44.9974,174000.0],["2011-12-19",44.9235,45.1536,44.0768,44.4385,127600.0],["2011-12-20",45.1783,45.3345,44.7097,44.9974,145100.0],["2011-12-21",45.2276,45.4002,44.7344,45.2605,61200.0],["2011-12-22",45.4331,45.5071,44.6522,45.1618,84000.0],["2011-12-23",45.3591,45.3591,44.1261,44.9317,36400.0],["2011-12-27",44.9399,44.9974,44.1097,44.6686,33700.0],["2011-12-28",44.6275,44.6275,44.0357,44.1014,58600.0],["2011-12-29",44.1014,44.9646,44.0357,44.57,64000.0],["2011-12-30",44.5371,44.6686,43.4931,43.8466,182200.0],["2012-01-03",44.7262,45.1372,43.5753,43.7726,99300.0],["2012-01-04",43.6493,44.5536,43.1479,44.3563,79500.0],["2012-01-05",44.2741,44.6851,43.526,44.4796,56900.0],["2012-01-06",44.3563,45.2934,44.3563,44.7426,92900.0],["2012-01-09",44.8002,45.0879,44.1672,44.3974,63400.0],["2012-01-10",44.2001,44.5371,43.6165,43.7891,107800.0],["2012-01-11",43.7973,44.1919,43.4027,43.9781,60900.0],["2012-01-12",43.8959,43.8959,43.2383,43.6165,54000.0],["2012-01-13",43.1479,43.6575,43.1479,43.5671,68700.0],["2012-01-17",43.6,43.8384,43.0821,43.2219,56200.0],["2012-01-18",43.2383,43.5836,42.3834,43.337,76400.0],["2012-01-19",43.4192,44.4549,43.2465,44.2165,215500.0],["2012-01-20",44.2412,45.1207,44.2412,44.348,68600.0],["2012-01-23",44.4549,44.4549,42.9835,43.452,55800.0],["2012-01-24",43.2301,44.3809,43.2301,44.3316,87400.0],["2012-01-25",44.4796,45.5235,44.4796,44.9152,206100.0],["2012-01-26",45.2112,45.4907,44.8413,45.1536,68900.0],["2012-01-27",45.1125,45.9099,45.0139,45.1865,128100.0],["2012-01-30",44.8659,45.7784,44.8659,45.1618,71700.0],["2012-01-31",45.3838,45.4167,44.6851,45.1865,98000.0],["2012-02-01",45.2934,46.3784,45.2934,46.2551,172500.0],["2012-02-02",46.5757,46.5757,44.8413,45.614,126500.0],["2012-02-03",46.1565,47.4799,45.7866,46.6497,216000.0],["2012-02-06",45.7208,45.729,43.8877,45.3345,309500.0],["2012-02-07",44.7919,45.5729,44.4138,44.6193,146000.0],["2012-02-08",44.8741,44.8741,43.3863,44.2658,145000.0],["2012-02-09",44.4467,44.6193,43.6904,44.4302,87900.0],["2012-02-10",43.9617,44.3645,43.674,44.1672,54600.0],["2012-02-13",44.6275,44.6275,43.8302,44.2576,130100.0],["2012-02-14",44.1179,44.4138,43.7069,43.9124,159200.0],["2012-02-15",44.2823,44.6604,43.7562,44.4549,268200.0],["2012-02-16",44.3563,45.5235,43.9699,45.4578,281600.0],["2012-02-17",45.6551,46.5922,45.1125,45.6386,274700.0],["2012-02-21",45.8195,46.288,41.2079,41.9149,329500.0],["2012-02-22",41.9806,41.9806,40.6983,40.9449,243000.0],["2012-02-23",40.8298,41.4216,40.2462,41.0517,283400.0],["2012-02-24",40.9695,40.9695,39.6954,39.7858,217200.0],["2012-02-27",39.7283,40.2955,39.457,39.9749,167900.0],["2012-02-28",39.868,41.0517,39.6625,41.0189,301800.0],["2012-02-29",40.986,41.6847,40.9695,41.0846,224800.0],["2012-03-01",41.1093,41.5532,41.0189,41.0846,135800.0],["2012-03-02",40.9942,41.2408,40.2544,40.3695,82400.0],["2012-03-05",40.1968,40.1968,38.898,39.868,116600.0],["2012-03-06",39.4241,40.1146,38.9309,39.8927,164600.0],["2012-03-07",39.8269,39.8269,39.1446,39.4981,97700.0],["2012-03-08",39.5803,40.4023,39.3419,40.2544,106900.0],["2012-03-09",40.2051,41.0189,39.942,40.8873,177200.0],["2012-03-12",40.6572,41.0353,40.09,40.8051,157800.0],["2012-03-13",40.9531,41.5861,40.8956,41.4216,171300.0],["2012-03-14",41.3312,41.8327,41.2819,41.4381,107300.0],["2012-03-15",41.6025,42.6711,41.2408,42.3834,123100.0],["2012-03-16",42.5807,42.5807,41.3805,41.6765,169800.0],["2012-03-19",41.5614,42.3752,41.3394,42.0875,109400.0],["2012-03-20",41.7176,42.4903,41.7176,42.2026,99900.0],["2012-03-21",42.2354,42.5478,42.0546,42.3423,90600.0],["2012-03-22",42.0135,42.6875,42.0135,42.6547,112300.0],["2012-03-23",42.7369,42.8437,42.1615,42.5725,53800.0],["2012-03-26",42.7615,44.7591,42.5889,44.7591,146200.0],["2012-03-27",44.6851,45.0879,43.9535,44.2823,154200.0],["2012-03-28",44.3974,45.5975,44.3974,45.3509,132200.0],["2012-03-29",45.0303,45.6715,44.6029,45.5071,53700.0],["2012-03-30",45.7701,45.7701,44.8002,44.8002,108100.0],["2012-04-02",44.7755,45.3509,44.5535,45.2687,105900.0],["2012-04-03",45.1701,46.9456,44.9974,46.8716,154300.0],["2012-04-04",47.5046,49.6829,46.8552,49.5925,337500.0],["2012-04-05",49.2473,50.3159,48.7623,48.8527,288500.0],["2012-04-09",48.0225,48.7705,47.7183,47.7841,160400.0],["2012-04-10",47.9238,49.3295,46.7648,46.847,188700.0],["2012-04-11",47.332,47.4799,46.7812,46.8141,154700.0],["2012-04-12",47.0772,49.4939,47.0772,48.4828,175400.0],["2012-04-13",48.3513,49.313,47.6197,48.2444,85000.0],["2012-04-16",48.2527,48.8774,47.8005,48.3595,131000.0],["2012-04-17",48.4664,49.3377,48.4664,48.7952,136000.0],["2012-04-18",48.7952,50.3077,48.787,49.387,253700.0],["2012-04-19",49.5103,49.5103,48.6143,49.1486,168600.0],["2012-04-20",49.6912,49.6912,47.7841,48.6226,170300.0],["2012-04-23",48.0389,48.7541,47.4717,47.6032,167200.0],["2012-04-24",47.7677,49.2309,47.7266,48.976,203200.0],["2012-04-25",49.6501,50.1433,48.565,49.1075,120000.0],["2012-04-26",49.7816,52.2723,48.1869,48.3677,169900.0],["2012-04-27",48.4171,49.4857,48.3431,49.3459,128000.0],["2012-04-30",49.4363,49.4363,48.2691,48.302,128400.0],["2012-05-01",48.5239,49.6994,48.5239,49.3459,152000.0],["2012-05-02",49.2966,51.1708,49.198,50.8913,181000.0],["2012-05-03",50.8009,53.0204,50.7516,52.2066,283600.0],["2012-05-04",52.1161,52.7162,51.3352,51.5407,218800.0],["2012-05-07",51.3352,52.8971,51.3352,52.1572,218500.0],["2012-05-08",51.8038,52.7244,50.8913,52.5929,282000.0],["2012-05-09",52.1655,52.9546,51.5407,52.0422,169800.0],["2012-05-10",52.4943,52.7244,51.9353,52.1983,172000.0],["2012-05-11",52.0175,52.6505,51.9189,52.6094,100200.0],["2012-05-14",52.3381,52.7491,52.3381,52.5025,212000.0],["2012-05-15",52.4038,53.2012,52.4038,52.8066,124700.0],["2012-05-16",52.8477,53.4725,52.4943,52.7655,101000.0],["2012-05-17",52.7409,52.7409,50.9817,51.0146,98300.0],["2012-05-18",50.9571,51.6969,50.2748,51.2201,167000.0],["2012-05-21",51.1379,51.9024,50.7845,51.5079,150600.0],["2012-05-22",51.3846,51.7709,50.8667,51.253,125500.0],["2012-05-23",50.9242,51.8778,50.4064,51.7791,166000.0],["2012-05-24",51.5161,53.045,51.1626,52.8149,148000.0],["2012-05-25",52.6916,53.1108,51.9928,52.6422,232900.0],["2012-05-29",52.782,53.0532,52.4367,52.5272,124300.0],["2012-05-30",52.1901,53.0204,51.7873,52.5272,206600.0],["2012-05-31",52.8888,53.5465,52.8477,53.3081,230000.0],["2012-06-01",52.782,53.4314,52.3381,52.6094,138900.0],["2012-06-04",52.8888,53.3327,51.0968,51.179,260200.0],["2012-06-05",51.1626,51.7051,50.768,51.3106,267000.0],["2012-06-06",51.4092,52.6587,51.253,52.1655,137800.0],["2012-06-07",52.8477,53.1437,52.0011,52.0586,155900.0],["2012-06-08",52.8806,54.3849,52.8149,54.0068,291400.0],["2012-06-11",54.6397,55.3385,53.3492,53.4643,128800.0],["2012-06-12",53.8999,54.4918,53.193,54.0397,149700.0],["2012-06-13",54.1794,55.3385,54.1137,55.2069,200400.0],["2012-06-14",55.4207,56.1358,54.3849,54.6644,178800.0],["2012-06-15",54.6644,55.3631,53.6369,53.678,151700.0],["2012-06-18",53.53,55.2234,52.9382,55.0754,110100.0],["2012-06-19",55.0837,56.5797,55.0837,56.4729,129600.0],["2012-06-20",56.9578,58.3635,56.7195,57.9114,249100.0],["2012-06-21",58.0758,58.306,57.0072,57.2702,90700.0],["2012-06-22",57.7552,58.7088,57.5744,57.6319,194000.0],["2012-06-25",57.3278,57.7963,56.629,56.7195,110200.0],["2012-06-26",56.9085,58.4457,56.7112,57.895,132900.0],["2012-06-27",58.2977,58.2977,56.6701,56.9578,138700.0],["2012-06-28",56.5222,57.2456,55.5275,56.6701,106100.0],["2012-06-29",57.5004,57.7141,56.4318,57.2784,95600.0],["2012-07-02",57.5415,59.1938,57.0154,59.0869,197300.0],["2012-07-03",59.2595,59.5226,57.262,57.5004,71900.0],["2012-07-05",57.1305,57.4346,55.8974,56.5222,139900.0],["2012-07-06",56.3496,57.6484,56.3496,57.5333,80400.0],["2012-07-09",57.3935,58.1909,57.3935,58.084,157300.0],["2012-07-10",57.4922,59.391,57.41,57.9032,193500.0],["2012-07-11",58.9389,62.4161,58.9389,59.2184,364900.0],["2012-07-12",59.0951,59.3335,57.336,58.5526,187100.0],["2012-07-13",58.9389,60.1309,58.9389,59.9993,114600.0],["2012-07-16",60.1062,60.7474,60.0322,60.5501,159200.0],["2012-07-17",60.8296,61.405,60.1555,60.8296,127500.0],["2012-07-18",60.9282,61.5858,60.5583,60.698,82700.0],["2012-07-19",60.8953,61.331,57.7388,59.0376,184800.0],["2012-07-20",58.7334,58.7334,57.3113,57.4346,95400.0],["2012-07-23",56.8592,57.6237,56.0783,57.3524,113900.0],["2012-07-24",57.7223,58.2649,55.733,56.2262,100600.0],["2012-07-25",56.4646,57.4922,55.7084,56.0783,68000.0],["2012-07-26",56.5057,56.9989,55.7084,56.8839,66700.0],["2012-07-27",56.9414,57.9278,56.6619,57.4839,94700.0],["2012-07-30",57.3031,57.9689,56.5468,57.0318,177300.0],["2012-07-31",57.0729,58.8978,56.5879,58.4128,137600.0],["2012-08-01",56.8428,58.0511,54.4753,54.6644,286200.0],["2012-08-02",54.8206,57.8538,52.8724,56.6537,266500.0],["2012-08-03",57.1058,57.3195,56.1934,56.555,132000.0],["2012-08-06",56.7195,57.5826,56.3495,56.777,107100.0],["2012-08-07",56.9167,57.2867,55.5522,56.6866,138800.0],["2012-08-08",56.7277,57.9771,56.4564,57.6072,138800.0],["2012-08-09",57.2867,57.9196,54.1876,55.059,221100.0],["2012-08-10",55.1412,55.1823,54.3356,54.9028,231000.0],["2012-08-13",54.6233,55.9714,54.4096,55.8152,99200.0],["2012-08-14",56.2591,56.703,55.0179,55.2727,164300.0],["2012-08-15",55.0672,56.0208,55.0672,55.7166,89200.0],["2012-08-16",55.5604,56.0454,54.6315,55.7577,163200.0],["2012-08-17",55.6591,57.2209,55.4371,56.6619,85400.0],["2012-08-20",56.703,58.3306,56.5304,57.5497,78800.0],["2012-08-21",57.6237,58.3553,55.7084,56.4975,176500.0],["2012-08-22",56.1851,56.9907,55.659,55.7906,105500.0],["2012-08-23",55.5686,55.8892,54.7466,54.9932,118200.0],["2012-08-24",54.9357,55.2891,54.4671,54.8206,116400.0],["2012-08-27",54.8699,55.3631,54.5411,55.0836,77700.0],["2012-08-28",54.7959,55.1165,54.0726,54.3931,144600.0],["2012-08-29",54.2863,54.8617,53.941,54.2945,104800.0],["2012-08-30",54.2616,55.1823,53.9492,54.5247,80900.0],["2012-08-31",54.837,55.1494,54.1054,54.4507,130400.0],["2012-09-04",54.2287,54.648,53.3738,54.1054,80500.0],["2012-09-05",53.8999,55.618,53.8999,55.0508,163200.0],["2012-09-06",55.1659,55.6508,55.1001,55.2809,120200.0],["2012-09-07",55.2974,55.47,54.2041,54.4671,119700.0],["2012-09-10",54.3603,55.4125,53.5465,53.9164,133300.0],["2012-09-11",53.7355,54.3603,52.8149,53.4725,80500.0],["2012-09-12",53.6533,54.7055,53.5629,54.3767,67900.0],["2012-09-13",54.5164,54.7795,53.8095,54.3603,154100.0],["2012-09-14",54.2534,54.7466,52.8642,53.0121,241700.0],["2012-09-17",52.4943,52.4943,50.6612,51.7791,245100.0],["2012-09-18",51.6065,52.149,51.6065,51.9024,143300.0],["2012-09-19",52.1244,53.8095,52.1244,53.604,109100.0],["2012-09-20",52.9875,53.3985,52.5929,52.9382,106300.0],["2012-09-21",53.4725,53.6204,52.3299,52.56,119700.0],["2012-09-24",52.5107,53.5382,51.7462,52.4121,84800.0],["2012-09-25",52.4778,53.2998,51.812,52.8231,101600.0],["2012-09-26",52.7655,53.6615,52.2723,53.3327,79200.0],["2012-09-27",53.4971,53.4971,52.1326,52.4532,64500.0],["2012-09-28",52.1819,52.6258,51.7462,52.0833,66900.0],["2012-10-01",52.1244,53.7273,52.1161,53.456,65600.0],["2012-10-02",53.8835,53.9246,52.9053,53.1355,73000.0],["2012-10-03",53.0779,54.6726,53.0779,54.2698,128400.0],["2012-10-04",54.2534,55.1658,54.0725,54.9274,97200.0],["2012-10-05",54.9192,56.1276,54.8617,55.3878,99500.0],["2012-10-08",55.4042,55.881,55.0097,55.4125,110000.0],["2012-10-09",55.5275,55.6262,54.837,55.0836,105500.0],["2012-10-10",55.207,56.44,54.7959,55.9961,164900.0],["2012-10-11",56.0618,56.4482,55.5111,56.2673,145700.0],["2012-10-12",56.1605,56.6701,56.1112,56.4564,90400.0],["2012-10-15",56.6373,57.3935,56.5386,57.3853,110800.0],["2012-10-16",57.4264,57.5415,57.0647,57.3113,94100.0],["2012-10-17",56.3085,56.8017,55.7084,56.6455,159400.0],["2012-10-18",56.7195,57.336,56.6619,57.1223,108900.0],["2012-10-19",56.703,57.3195,55.9221,56.5304,112600.0],["2012-10-22",56.5222,56.8181,56.1687,56.7195,64200.0],["2012-10-23",56.6044,57.4922,55.7084,57.2784,67300.0],["2012-10-24",57.5415,57.5415,56.1934,56.4235,59700.0],["2012-10-25",56.7359,58.5279,56.2838,58.0511,246400.0],["2012-10-26",57.8785,59.3746,57.6648,59.0211,227900.0],["2012-10-31",59.1444,59.9911,58.5772,59.7938,79000.0],["2012-11-01",59.9253,61.0022,59.7691,60.9939,108800.0],["2012-11-02",60.9611,61.1584,58.832,59.9829,123600.0],["2012-11-05",59.8431,61.1995,59.6376,60.8214,64200.0],["2012-11-06",61.0022,61.6105,60.7145,61.5283,113500.0],["2012-11-07",61.0926,61.6516,60.5172,61.5201,88700.0],["2012-11-08",61.2488,62.3585,61.0351,61.7831,102200.0],["2012-11-09",61.6105,62.6462,60.287,60.772,76300.0],["2012-11-12",60.7556,61.0515,59.8925,60.2706,64600.0],["2012-11-13",60.0651,60.8296,57.6977,59.5883,78400.0],["2012-11-14",59.4897,59.5883,57.4839,57.8785,93200.0],["2012-11-15",57.7141,59.1937,57.1305,58.2895,79000.0],["2012-11-16",58.158,59.7363,57.9032,58.4786,113800.0],["2012-11-19",59.0869,59.9007,58.5444,59.7527,71100.0],["2012-11-20",59.7527,61.0351,59.7527,60.6816,69700.0],["2012-11-21",60.8789,62.3256,60.7063,61.1666,41300.0],["2012-11-23",61.3639,61.6105,61.2406,61.4461,23100.0],["2012-11-26",61.2817,61.5283,60.3281,60.6652,90200.0],["2012-11-27",60.7063,61.3803,60.4103,60.6076,81700.0],["2012-11-28",61.2582,62.3905,60.5485,61.9426,138000.0],["2012-11-29",62.4665,62.9059,61.9342,62.4665,48400.0],["2012-11-30",62.6693,62.9481,62.1031,62.5425,98900.0],["2012-12-03",62.6439,62.6524,61.9173,62.137,59700.0],["2012-12-04",62.3567,63.3621,60.4302,62.8467,153700.0],["2012-12-05",63.1087,63.2692,61.7905,62.3482,56700.0],["2012-12-06",62.1792,63.3706,62.1792,63.3368,67100.0],["2012-12-07",63.3706,63.3706,61.2075,61.8919,180400.0],["2012-12-10",61.6807,61.9595,61.123,61.5117,114500.0],["2012-12-11",61.4188,61.875,61.2244,61.6131,169400.0],["2012-12-12",61.6216,62.7876,61.1991,62.1539,149700.0],["2012-12-13",62.3482,63.3621,62.3144,62.4918,85900.0],["2012-12-14",62.2721,63.1424,62.2721,62.5425,110600.0],["2012-12-17",63.3368,63.3706,62.475,62.9904,95900.0],["2012-12-18",62.8636,64.2662,62.7791,63.7846,109500.0],["2012-12-19",63.9536,65.2633,63.7086,64.5788,81700.0],["2012-12-20",64.4099,64.6042,64.1141,64.4774,94400.0],["2012-12-21",64.2493,64.7225,63.134,64.131,185300.0],["2012-12-24",64.3423,65.4407,63.7086,65.3309,75200.0],["2012-12-26",65.3308,65.8801,61.5962,62.0609,191600.0],["2012-12-27",62.2637,62.4919,60.0669,61.0724,102300.0],["2012-12-28",60.878,61.6807,60.878,61.1484,95800.0],["2012-12-31",61.4103,63.1762,61.3258,62.0271,133000.0],["2013-01-02",62.9312,64.0972,62.7284,63.7762,123100.0],["2013-01-03",63.7424,64.0381,63.2945,63.7339,120300.0],["2013-01-04",64.0465,65.5928,62.9819,65.2548,159000.0],["2013-01-07",65.145,66.6236,64.9084,65.8294,184400.0],["2013-01-08",65.297,65.5167,64.4268,64.714,189500.0],["2013-01-09",64.5873,65.1872,64.1479,64.9422,148300.0],["2013-01-10",65.2041,65.4069,63.7423,64.0296,102200.0],["2013-01-11",64.1902,64.224,61.3089,61.9426,170800.0],["2013-01-14",61.9933,63.2185,60.9794,63.0748,158200.0],["2013-01-15",62.7031,63.3959,62.306,63.3199,81500.0],["2013-01-16",63.0917,63.5734,62.889,62.965,84000.0],["2013-01-17",63.0664,63.0664,61.5032,62.6608,204200.0],["2013-01-18",62.627,63.0326,62.1792,62.5172,192300.0],["2013-01-22",62.551,63.3368,62.1454,63.2523,119000.0],["2013-01-23",63.379,63.5142,62.6186,63.0411,90300.0],["2013-01-24",63.2185,63.4804,61.9004,62.3313,162200.0],["2013-01-25",62.2721,62.9481,61.8666,62.5341,139100.0],["2013-01-28",62.7031,63.9282,62.1877,63.5734,161000.0],["2013-01-29",63.3199,64.638,62.6693,64.6295,192200.0],["2013-01-30",64.4099,64.8154,61.7567,62.3144,193900.0],["2013-01-31",62.4411,63.5818,61.292,62.9228,142300.0],["2013-02-01",63.0157,64.4183,62.8636,63.2523,120000.0],["2013-02-04",62.8214,63.3368,61.4526,62.8467,182200.0],["2013-02-05",62.9227,63.3199,62.7453,63.2269,167100.0],["2013-02-06",62.9481,64.9844,62.9481,64.6971,163400.0],["2013-02-07",64.7985,66.1167,63.9283,65.9139,139700.0],["2013-02-08",65.7787,66.5222,65.7787,66.0068,94100.0],["2013-02-11",65.8801,66.218,65.559,66.1927,125000.0],["2013-02-12",66.0491,66.4377,65.7026,65.9308,91800.0],["2013-02-13",66.1842,67.5192,66.1842,67.3841,210600.0],["2013-02-14",67.3418,67.3418,66.0406,66.801,90400.0],["2013-02-15",67.3165,68.4402,66.9278,67.9671,110400.0],["2013-02-19",67.891,68.0178,67.3925,67.8826,111000.0],["2013-02-20",67.2827,68.4064,66.7503,66.7757,153400.0],["2013-02-21",67.2235,67.7136,66.0744,67.2404,101300.0],["2013-02-22",67.308,67.9079,66.3532,67.8826,85300.0],["2013-02-25",68.2712,68.5754,66.7081,66.9024,86100.0],["2013-02-26",67.063,68.5585,66.1589,67.8403,97700.0],["2013-02-27",67.6882,68.8204,67.6882,68.1952,118500.0],["2013-02-28",67.9333,69.2852,67.739,67.8403,87000.0],["2013-03-01",67.9079,68.8711,67.6206,68.6599,205600.0],["2013-03-04",68.6515,70.3667,68.6515,70.2653,221100.0],["2013-03-05",70.3329,71.9806,70.3329,71.6679,127100.0],["2013-03-06",72.0312,72.0988,70.7131,70.9075,96900.0],["2013-03-07",70.7385,71.6172,70.6202,71.3384,77100.0],["2013-03-08",71.3975,72.4368,71.3975,72.0228,104000.0],["2013-03-11",71.575,72.4114,71.575,72.0988,47500.0],["2013-03-12",71.7778,72.665,71.3215,71.6172,29400.0],["2013-03-13",71.4313,72.9522,71.4313,72.4114,89500.0],["2013-03-14",72.6734,73.8478,71.9129,73.2817,99800.0],["2013-03-15",73.4592,73.831,71.5834,72.7832,115800.0],["2013-03-18",72.2763,73.8309,71.3299,73.4,82200.0],["2013-03-19",73.2986,75.1998,73.1381,74.2788,109200.0],["2013-03-20",74.5069,75.4363,73.9323,74.3886,125300.0],["2013-03-21",74.0506,74.4731,72.6311,73.2733,100700.0],["2013-03-22",73.2395,73.493,72.9691,73.0536,71900.0],["2013-03-25",73.3409,73.6619,71.9045,72.5213,94500.0],["2013-03-26",72.6649,73.1973,72.4115,73.0452,149300.0],["2013-03-27",72.9184,74.8111,71.9129,74.6083,105100.0],["2013-03-28",74.904,75.5884,74.6505,75.0138,123700.0],["2013-04-01",74.6928,74.8703,72.3439,73.2987,176400.0],["2013-04-02",73.0367,73.7126,72.065,72.9353,192000.0],["2013-04-03",73.2564,73.493,70.147,70.5357,138800.0],["2013-04-04",70.7723,72.1242,70.7131,71.8116,86600.0],["2013-04-05",70.9582,72.6649,69.9527,72.3354,75400.0],["2013-04-08",72.7579,73.2986,72.3439,73.1466,77500.0],["2013-04-09",73.3578,74.0,72.7495,72.8847,77300.0],["2013-04-10",72.3608,75.3603,72.2256,74.2027,157700.0],["2013-04-11",74.3548,75.5546,74.0422,74.6421,51700.0],["2013-04-12",74.6928,75.2336,74.2365,74.7773,45200.0],["2013-04-15",74.8787,75.3772,72.3439,72.6649,101700.0],["2013-04-16",73.2395,75.5377,72.9522,75.3096,74900.0],["2013-04-17",75.149,75.6983,74.0929,75.318,77700.0],["2013-04-18",75.6053,75.9771,74.3041,75.0561,105000.0],["2013-04-19",75.6476,77.0248,74.9716,76.4925,98000.0],["2013-04-22",76.8052,78.9767,76.0278,77.743,146300.0],["2013-04-23",77.8951,78.6978,77.2023,78.3176,118400.0],["2013-04-24",78.0388,78.8837,77.3966,77.9289,115600.0],["2013-04-25",78.3007,78.9006,75.9687,76.4334,74300.0],["2013-04-26",76.0616,76.8812,75.4701,75.8672,88000.0],["2013-04-29",76.163,76.3742,75.4955,76.0278,87500.0],["2013-04-30",76.1461,76.7037,75.6307,75.9602,97200.0],["2013-05-01",75.6898,76.2559,73.5014,74.1689,86600.0],["2013-05-02",74.4478,75.918,74.4478,75.3519,74500.0],["2013-05-03",75.8504,76.5686,75.411,76.332,88800.0],["2013-05-06",76.5348,77.6585,76.5348,77.084,75300.0],["2013-05-07",77.3797,77.5487,77.0079,77.2445,131100.0],["2013-05-08",77.3206,78.1317,77.2952,77.8106,71100.0],["2013-05-09",77.5064,78.1908,77.1854,77.253,85600.0],["2013-05-10",77.5572,78.5626,77.5487,78.0895,60800.0],["2013-05-13",77.8444,78.0219,77.3459,77.6163,58900.0],["2013-05-14",77.7853,78.0134,77.4389,77.6163,157900.0],["2013-05-15",77.5656,80.1511,77.3713,79.5259,236000.0],["2013-05-16",79.1372,80.4806,79.1372,80.0244,128500.0],["2013-05-17",80.4722,80.92,79.9314,80.4637,93000.0],["2013-05-20",80.6327,80.7003,78.5795,78.9344,114000.0],["2013-05-21",79.2639,79.5174,77.9543,78.3683,105600.0],["2013-05-22",78.6049,79.5343,77.2361,78.0219,98600.0],["2013-05-23",77.7346,78.6978,77.0924,78.2584,70300.0],["2013-05-24",77.7261,79.002,77.7261,78.8583,39200.0],["2013-05-28",79.4244,79.5765,78.2922,79.2977,75500.0],["2013-05-29",79.1879,79.3738,77.6163,77.6332,126400.0],["2013-05-30",78.2585,79.2132,78.005,78.4021,88100.0],["2013-05-31",77.8951,79.1118,77.7177,78.1655,74800.0],["2013-06-03",78.1655,80.7257,78.1655,80.6074,167400.0],["2013-06-04",80.9285,82.2128,80.5144,81.4354,127100.0],["2013-06-05",81.3847,82.9901,80.3285,81.0129,224200.0],["2013-06-06",81.258,81.7565,80.3792,81.0636,122300.0],["2013-06-07",81.672,84.8912,81.1144,84.4772,80600.0],["2013-06-10",84.8743,86.4544,84.2069,85.1785,97900.0],["2013-06-11",84.3336,85.8883,83.8182,85.5165,93500.0],["2013-06-12",85.7953,86.3107,84.5026,85.1447,99300.0],["2013-06-13",84.8997,86.0234,84.8997,85.9474,57300.0],["2013-06-14",85.6348,86.3952,84.9166,85.2968,63400.0],["2013-06-17",85.9981,86.5304,84.5026,86.353,53900.0],["2013-06-18",86.7079,89.2849,85.8122,89.0652,70800.0],["2013-06-19",89.0652,89.6736,88.6343,88.6512,56400.0],["2013-06-20",88.0513,88.0513,85.6601,86.184,117300.0],["2013-06-21",86.4882,86.7332,83.8942,86.2009,209400.0],["2013-06-24",85.4404,88.3808,84.5448,87.3922,101000.0],["2013-06-25",87.9077,90.5946,87.8147,90.0538,84300.0],["2013-06-26",90.8396,91.7268,88.1105,88.6428,185400.0],["2013-06-27",89.3103,89.4962,87.426,89.0568,91000.0],["2013-06-28",89.0314,90.5777,88.4569,89.5553,170400.0],["2013-07-01",90.5523,92.7069,89.6398,90.7889,117700.0],["2013-07-02",91.0171,91.3466,89.8172,90.6622,87800.0],["2013-07-03",90.4932,91.4395,90.3495,90.8058,18000.0],["2013-07-05",92.2169,92.4112,89.9355,90.3495,69800.0],["2013-07-08",90.3918,91.5409,89.5637,89.6398,94200.0],["2013-07-09",87.7049,87.7894,82.6859,83.2098,361600.0],["2013-07-10",83.421,83.59,82.6099,83.1422,160200.0],["2013-07-11",83.5224,85.0518,82.8549,84.8912,135800.0],["2013-07-12",84.9588,85.5841,83.5562,83.7505,183100.0],["2013-07-15",84.0378,87.2064,83.8013,86.8092,180400.0],["2013-07-16",86.6149,87.5697,85.7108,87.105,75200.0],["2013-07-17",87.4261,89.5553,87.1134,89.3863,110900.0],["2013-07-18",89.7074,90.1721,88.44,89.5891,69800.0],["2013-07-19",89.5469,89.5469,88.0598,88.9977,87600.0],["2013-07-22",88.4231,90.6537,88.1274,90.3242,93400.0],["2013-07-23",91.0086,91.0086,77.2192,79.8469,458600.0],["2013-07-24",80.506,81.1735,77.7599,78.4866,293800.0],["2013-07-25",78.3683,79.5174,76.9403,79.2301,265200.0],["2013-07-26",78.7908,80.7426,78.0641,80.5736,130800.0],["2013-07-29",80.4468,82.2128,79.416,81.8156,136200.0],["2013-07-30",82.1621,83.2098,81.5875,83.0408,146600.0],["2013-07-31",83.1253,83.7844,82.1621,82.2804,142700.0],["2013-08-01",82.5676,83.3872,81.7058,82.8042,76900.0],["2013-08-02",82.3818,83.2943,81.3509,82.6521,92200.0],["2013-08-05",82.838,83.4464,82.838,83.1338,95300.0],["2013-08-06",83.1422,83.1422,81.9339,82.8042,50700.0],["2013-08-07",82.6521,83.0239,81.5622,82.7282,74100.0],["2013-08-08",82.8042,83.3788,81.8072,82.6183,89700.0],["2013-08-09",82.8296,82.9732,81.9001,82.6944,122900.0],["2013-08-12",82.2973,82.9394,81.6213,82.4832,47300.0],["2013-08-13",82.6352,83.1422,78.5795,80.7933,114400.0],["2013-08-14",80.3792,80.4975,78.6218,79.7793,108100.0],["2013-08-15",79.2217,80.7764,78.081,80.3117,133900.0],["2013-08-16",79.9399,81.3763,79.6611,79.8976,39400.0],["2013-08-19",79.8976,80.4046,78.4443,79.2639,86600.0],["2013-08-20",79.3653,80.9454,79.3653,80.337,61800.0],["2013-08-21",80.3792,80.9284,78.8076,79.8047,53800.0],["2013-08-22",80.0413,81.4946,79.7962,81.3002,30600.0],["2013-08-23",81.3763,82.0607,79.5681,80.6496,46800.0],["2013-08-26",80.8862,81.5199,79.923,81.1228,37900.0],["2013-08-27",80.0666,80.5144,78.0472,79.8723,73600.0],["2013-08-28",79.9906,79.9906,77.9627,78.7908,47700.0],["2013-08-29",78.8837,81.1144,78.7992,80.4469,34000.0],["2013-08-30",80.1342,80.7933,79.8469,79.8554,89400.0],["2013-09-03",80.5567,81.0383,78.6133,79.1203,65900.0],["2013-09-04",79.3653,80.582,78.9344,79.9314,88200.0],["2013-09-05",79.8638,80.8102,78.7992,80.0159,38400.0],["2013-09-06",80.1257,80.1257,77.1262,78.7654,79600.0],["2013-09-09",79.2639,81.3087,78.3683,80.844,117400.0],["2013-09-10",81.3678,83.5985,79.585,83.514,57000.0],["2013-09-11",83.1338,83.6407,82.0607,83.0408,48100.0],["2013-09-12",82.6183,83.4379,81.1312,81.5622,45900.0],["2013-09-13",82.0184,83.3872,81.0636,83.1422,83400.0],["2013-09-16",83.8435,84.021,82.5254,83.176,88700.0],["2013-09-17",83.5224,84.3082,83.0239,84.3082,50100.0],["2013-09-18",84.0632,86.1333,83.6069,85.7615,72100.0],["2013-09-19",85.6094,87.3669,84.6631,87.0205,129200.0],["2013-09-20",87.0374,87.5697,82.6014,82.7282,236100.0],["2013-09-23",82.1536,82.3141,80.0666,82.1536,105500.0],["2013-09-24",82.2804,85.6939,81.8241,85.2208,144800.0],["2013-09-25",85.2039,86.7163,83.6661,85.5925,59700.0],["2013-09-26",85.4742,87.443,84.4857,87.1895,73000.0],["2013-09-27",86.6065,90.2482,86.3952,89.6313,159400.0],["2013-09-30",88.9385,89.6651,87.2655,89.023,112000.0],["2013-10-01",89.2765,91.3466,87.6964,90.5101,70800.0],["2013-10-02",90.1383,90.4256,87.4852,87.7471,82300.0],["2013-10-03",87.3585,87.6626,85.8376,86.8346,98100.0],["2013-10-04",86.3952,87.426,86.2854,86.6909,91300.0],["2013-10-07",86.2178,87.2317,85.1447,85.9305,87400.0],["2013-10-08",86.1924,86.7079,82.8887,83.59,88400.0],["2013-10-09",83.6154,83.9787,81.6973,82.179,141200.0],["2013-10-10",83.1506,84.3336,82.2043,82.9648,124900.0],["2013-10-11",83.0324,84.4688,82.3311,84.3251,97900.0],["2013-10-14",84.1984,87.9668,83.514,87.257,133200.0],["2013-10-15",86.7839,87.7809,84.8321,85.508,89500.0],["2013-10-16",85.9897,87.6373,84.9757,87.2148,80200.0],["2013-10-17",87.4514,88.947,87.2824,88.9132,95900.0],["2013-10-18",89.8341,90.4932,89.4708,90.2735,132000.0],["2013-10-21",90.3157,90.8903,89.5806,90.3833,52100.0],["2013-10-22",91.0086,92.5717,90.1721,90.772,111000.0],["2013-10-23",91.1269,92.0141,88.5329,89.9778,123000.0],["2013-10-24",90.3326,91.0762,87.3838,89.437,134700.0],["2013-10-25",89.775,91.0593,88.5583,90.0031,62800.0],["2013-10-28",90.2566,91.6846,89.3694,89.6313,54100.0],["2013-10-29",90.189,90.8903,88.8794,89.9609,68000.0],["2013-10-30",90.2566,90.7974,87.8739,89.7074,49600.0],["2013-10-31",89.5637,89.8088,87.7978,88.102,72300.0],["2013-11-01",87.8739,89.6144,87.3331,89.2004,83200.0],["2013-11-04",89.6398,90.4763,88.2118,89.2004,110300.0],["2013-11-05",88.5752,91.4987,88.2794,91.0508,63600.0],["2013-11-06",91.2706,91.4226,89.0653,89.3694,64500.0],["2013-11-07",89.4708,89.8172,88.2541,88.5836,73200.0],["2013-11-08",88.4991,91.2452,88.4991,89.7327,56900.0],["2013-11-11",89.5299,90.7467,88.7611,89.1413,38700.0],["2013-11-12",88.9469,94.4137,88.9469,91.0762,80800.0],["2013-11-13",90.2989,91.1016,86.9782,90.6368,65900.0],["2013-11-14",90.5777,90.5777,88.9047,89.8173,33700.0],["2013-11-15",89.9693,91.3382,88.6428,90.9157,42900.0],["2013-11-18",91.524,92.6225,89.3948,89.4793,45900.0],["2013-11-19",89.7919,92.5042,88.8625,89.9947,71900.0],["2013-11-20",90.5523,90.6706,88.8033,89.682,42900.0],["2013-11-21",89.8172,91.2536,89.6482,90.7298,45800.0],["2013-11-22",91.0171,93.611,90.603,92.9773,77300.0],["2013-11-25",93.6702,96.3993,93.1294,95.9938,77400.0],["2013-11-26",96.3909,96.3909,93.6617,95.0559,69500.0],["2013-11-27",95.4276,96.3571,93.949,96.2979,55800.0],["2013-11-29",96.9147,96.9739,92.9942,93.535,52900.0],["2013-12-02",93.7885,95.1826,93.2055,93.7378,67200.0],["2013-12-03",95.2418,95.3685,91.2283,91.9127,68800.0],["2013-12-04",91.6339,92.031,89.5976,90.6875,49200.0],["2013-12-05",90.4171,91.4987,89.775,90.9579,65600.0],["2013-12-06",91.2621,91.7521,90.4932,91.0931,39800.0],["2013-12-09",91.0593,91.6423,90.1975,91.1269,57600.0],["2013-12-10",90.6791,92.0479,89.9609,90.7467,75800.0],["2013-12-11",91.1868,91.7478,88.6754,89.6248,72600.0],["2013-12-12",89.9527,91.6183,89.3486,90.4446,69900.0],["2013-12-13",90.8934,91.8427,89.3658,90.6517,62800.0],["2013-12-16",90.7294,92.2138,90.1253,91.9635,51000.0],["2013-12-17",92.0067,93.983,91.1523,93.0337,101600.0],["2013-12-18",92.8956,93.819,91.929,93.1027,67300.0],["2013-12-19",92.7316,93.0768,90.6172,91.0401,55500.0],["2013-12-20",91.463,92.723,90.9538,91.8772,175000.0],["2013-12-23",92.2483,93.6378,90.7985,91.9981,100400.0],["2013-12-24",91.8168,92.7834,90.1771,91.9722,47900.0],["2013-12-26",92.162,93.1459,91.2041,92.9905,66900.0],["2013-12-27",93.3962,93.3962,88.9257,89.9441,76400.0],["2013-12-30",89.6334,91.7392,89.4435,90.8416,51400.0],["2013-12-31",91.0228,91.4802,89.7714,90.9969,56700.0],["2014-01-02",90.902,92.9474,90.6517,91.3076,70000.0],["2014-01-03",91.3681,94.4749,90.6172,93.7759,102000.0],["2014-01-06",94.0693,94.9323,90.6,91.2731,105500.0],["2014-01-07",91.6183,92.559,90.4619,91.1954,96200.0],["2014-01-08",92.5245,92.5245,88.848,90.3324,154300.0],["2014-01-09",87.5966,90.6258,86.4143,87.7865,214200.0],["2014-01-10",87.3032,89.7542,86.3021,89.4953,166700.0],["2014-01-13",88.9775,90.3842,87.6053,89.0293,100100.0],["2014-01-14",89.176,90.2289,88.4683,89.9354,102700.0],["2014-01-15",89.875,90.6172,88.5201,89.3745,73900.0],["2014-01-16",88.9516,89.806,87.3119,88.0195,102300.0],["2014-01-17",88.1576,89.2968,87.7434,89.0034,167000.0],["2014-01-21",89.9613,90.833,89.3831,89.7628,109000.0],["2014-01-22",90.0994,92.0067,89.5902,91.6874,72400.0],["2014-01-23",90.9797,92.0585,90.1857,91.4802,83200.0],["2014-01-24",90.669,91.8513,89.5298,90.2461,91500.0],["2014-01-27",90.0131,91.4975,86.958,87.9332,81000.0],["2014-01-28",87.8383,89.5384,87.4413,88.4769,69000.0],["2014-01-29",87.122,89.3486,84.0151,85.9569,146400.0],["2014-01-30",77.6891,78.837,70.0687,78.5349,749600.0],["2014-01-31",77.6719,80.2092,77.646,78.5953,272700.0],["2014-02-03",78.7938,79.1132,75.8509,77.6288,267400.0],["2014-02-04",78.2329,78.2329,76.2652,77.4044,156000.0],["2014-02-05",76.7312,77.2663,75.4108,76.5241,237600.0],["2014-02-06",76.8952,78.7162,76.4033,78.0171,164800.0],["2014-02-07",78.371,80.6839,77.6719,79.2253,156200.0],["2014-02-10",79.4929,79.5015,77.7927,78.7334,122500.0],["2014-02-11",78.4659,80.002,78.4659,79.7604,105500.0],["2014-02-12",80.2006,80.3559,79.1391,79.3807,81100.0],["2014-02-13",78.2329,80.7701,78.2329,80.7615,156000.0],["2014-02-14",80.8133,82.781,79.6482,81.9266,110100.0],["2014-02-18",82.0129,82.2632,80.2609,80.3127,76500.0],["2014-02-19",79.9589,81.5469,79.0872,80.0107,93600.0],["2014-02-20",80.5544,82.2287,79.7949,81.7281,75000.0],["2014-02-21",82.1423,84.0065,81.2707,83.178,102600.0],["2014-02-24",82.9536,83.7648,82.3236,82.85,87500.0],["2014-02-25",83.877,88.9861,82.5825,87.5362,164900.0],["2014-02-26",87.9332,88.4251,83.713,87.6398,88100.0],["2014-02-27",87.5966,88.2525,85.7584,85.8792,69900.0],["2014-02-28",86.1036,86.9666,85.1284,85.6635,222500.0],["2014-03-03",85.3959,87.0788,85.1198,85.3183,208600.0],["2014-03-04",86.5783,90.0563,86.5783,89.0638,217200.0],["2014-03-05",88.8653,88.8653,86.725,87.7088,154700.0],["2014-03-06",90.436,94.4059,89.9958,93.7155,185100.0],["2014-03-07",94.3627,95.2775,89.8146,94.3196,140600.0],["2014-03-10",94.38,95.7004,93.2063,93.9485,165600.0],["2014-03-11",93.7845,95.6659,93.1631,94.449,228300.0],["2014-03-12",94.0261,95.2775,93.1545,94.5008,138800.0],["2014-03-13",94.9323,94.9323,90.505,92.4727,186100.0],["2014-03-14",91.8859,93.2839,91.6356,93.0078,200100.0],["2014-03-17",93.5515,95.4933,92.3087,95.0963,143000.0],["2014-03-18",95.407,97.0381,95.2258,95.6745,90900.0],["2014-03-19",95.5968,96.1406,93.4307,94.2246,111700.0],["2014-03-20",94.3109,95.9248,93.1372,95.2775,111900.0],["2014-03-21",95.7867,95.7867,92.8352,93.2667,125300.0],["2014-03-24",93.75,94.5353,92.3778,93.8967,90800.0],["2014-03-25",94.2246,95.6918,92.9992,94.5267,77200.0],["2014-03-26",95.4847,95.4847,93.0682,93.0768,91400.0],["2014-03-27",92.6108,94.1901,91.4544,93.7673,109300.0],["2014-03-28",93.9658,96.0198,92.9215,93.6206,66300.0],["2014-03-31",94.3282,96.9777,94.3282,96.598,92200.0],["2014-04-01",96.995,99.6099,96.3045,99.2992,103000.0],["2014-04-02",99.515,100.9994,98.3844,98.8936,126700.0],["2014-04-03",98.8246,99.7825,96.7274,98.6261,72500.0],["2014-04-04",98.8591,100.2658,94.8978,95.6745,81500.0],["2014-04-07",95.3207,95.968,94.0866,95.1826,125100.0],["2014-04-08",99.2992,99.748,96.1319,99.282,197300.0],["2014-04-09",99.9292,101.5172,97.4092,101.3101,116500.0],["2014-04-10",101.5862,101.9487,98.4707,99.4718,82900.0],["2014-04-11",98.6174,102.1213,97.4782,98.3326,113100.0],["2014-04-14",98.9972,99.5495,96.3995,97.9961,64100.0],["2014-04-15",98.4621,98.6692,95.0186,97.8925,151800.0],["2014-04-16",98.3499,100.9131,96.5807,100.5074,78300.0],["2014-04-17",100.4902,100.7922,98.4189,100.0673,76700.0],["2014-04-21",100.6369,101.8969,98.8936,100.2744,31600.0],["2014-04-22",100.542,103.7351,99.9983,102.3198,90000.0],["2014-04-23",103.5711,104.0803,101.8796,103.1655,118200.0],["2014-04-24",104.6327,106.4278,100.1277,103.0275,169500.0],["2014-04-25",102.6305,102.7427,100.2313,100.9044,109100.0],["2014-04-28",101.0166,102.6909,99.3337,100.844,112200.0],["2014-04-29",101.2496,101.2841,98.7382,100.2917,87400.0],["2014-04-30",100.1881,101.8624,99.584,101.3618,72800.0],["2014-05-01",101.4913,102.1903,99.8861,100.6455,119700.0],["2014-05-02",101.241,102.3112,100.1105,101.2928,109600.0],["2014-05-05",100.5679,102.0091,99.6099,100.6542,91900.0],["2014-05-06",100.8181,101.3791,98.9368,99.4114,89600.0],["2014-05-07",99.6876,99.8084,97.694,99.7739,84600.0],["2014-05-08",99.9206,101.1806,98.7641,99.3941,100600.0],["2014-05-09",98.8073,100.309,98.4189,99.9465,60200.0],["2014-05-12",99.9983,102.6046,99.9983,102.2594,92200.0],["2014-05-13",102.2853,102.6218,101.1979,101.3359,86600.0],["2014-05-14",101.5086,101.5086,97.9615,98.7383,127300.0],["2014-05-15",98.3067,100.0932,96.7878,99.4459,114100.0],["2014-05-16",99.118,99.9638,98.1773,99.8602,54000.0],["2014-05-19",99.3769,101.8365,99.3769,101.3359,95900.0],["2014-05-20",100.9044,101.5603,98.4275,99.3165,69500.0],["2014-05-21",99.5322,100.6455,98.3326,99.42,85300.0],["2014-05-22",99.5495,100.7922,99.1439,100.309,78800.0],["2014-05-23",100.5161,102.7858,99.3941,100.8958,110700.0],["2014-05-27",101.3273,102.1386,100.844,101.8279,81700.0],["2014-05-28",101.405,101.7416,99.351,100.7318,193500.0],["2014-05-29",101.3359,102.1213,98.9454,100.2572,139000.0],["2014-05-30",100.1795,100.6973,98.6261,99.2474,221300.0],["2014-06-02",99.3251,103.131,99.0921,102.7944,117800.0],["2014-06-03",102.6823,104.1062,101.4395,102.3629,147700.0],["2014-06-04",102.1213,104.0803,101.6811,103.2173,93200.0],["2014-06-05",103.2691,104.5809,101.9142,104.1667,97400.0],["2014-06-06",104.6586,107.5411,104.0286,107.0405,120000.0],["2014-06-09",106.7212,107.5238,106.2207,106.5745,90400.0],["2014-06-10",106.6608,107.0491,106.3673,106.4278,93800.0],["2014-06-11",105.7374,105.9445,103.5971,104.1494,72400.0],["2014-06-12",103.6057,103.9164,98.5311,99.2647,119200.0],["2014-06-13",99.2733,101.569,98.9281,100.4298,78900.0],["2014-06-16",99.7307,100.7146,97.6336,98.0565,97200.0],["2014-06-17",97.7113,99.3683,97.6508,98.3499,93500.0],["2014-06-18",97.9615,99.8084,97.4351,99.5322,98700.0],["2014-06-19",100.2313,102.1903,99.0058,102.0868,174400.0],["2014-06-20",102.2248,102.4924,100.2226,101.3014,306400.0],["2014-06-23",101.0943,101.6035,99.2647,100.9131,86100.0],["2014-06-24",100.9562,102.9239,100.2226,100.5678,132600.0],["2014-06-25",100.2226,102.3371,99.9465,102.1213,118900.0],["2014-06-26",102.5787,103.1655,101.008,101.9055,93200.0],["2014-06-27",101.2065,103.6747,100.9821,103.2087,206000.0],["2014-06-30",102.829,103.7783,100.844,101.638,124600.0],["2014-07-01",102.0609,104.6758,101.5776,103.994,86000.0],["2014-07-02",103.5711,103.5711,100.7318,101.2669,73600.0],["2014-07-03",101.7761,102.7082,101.2669,101.5258,43800.0],["2014-07-07",101.5344,102.035,99.7135,100.1105,104900.0],["2014-07-08",99.7739,102.6736,98.2032,102.3629,129800.0],["2014-07-09",103.2173,105.4094,102.8031,105.2454,132800.0],["2014-07-10",103.9336,106.3674,103.5971,105.6597,90500.0],["2014-07-11",105.1937,106.5227,104.8398,105.0987,37200.0],["2014-07-14",106.3156,106.3156,103.994,104.2443,65900.0],["2014-07-15",104.6154,105.8323,103.5712,105.5993,71200.0],["2014-07-16",106.4019,106.7643,103.9336,104.3824,54000.0],["2014-07-17",105.4094,105.7201,101.8797,102.1472,106200.0],["2014-07-18",101.9142,104.7708,101.9142,104.2529,89700.0],["2014-07-21",105.2799,105.513,102.9412,104.7017,72600.0],["2014-07-22",105.2886,105.7201,104.6154,105.582,83200.0],["2014-07-23",105.2972,108.4214,105.2972,107.7482,100000.0],["2014-07-24",103.4245,105.3404,99.187,100.0328,206700.0],["2014-07-25",99.7307,102.9584,99.7307,102.0263,144700.0],["2014-07-28",102.4233,102.5614,101.0943,101.8192,125500.0],["2014-07-29",101.94,103.0706,101.1633,101.8624,98600.0],["2014-07-30",102.7427,104.3997,101.8365,102.6391,130700.0],["2014-07-31",101.8365,103.2518,101.4568,101.6294,103600.0],["2014-08-01",101.7502,102.6995,99.9379,101.9918,103300.0],["2014-08-04",102.5097,102.6564,100.2226,101.4309,99500.0],["2014-08-05",100.8354,103.5108,100.4298,101.2583,103600.0],["2014-08-06",101.1547,103.7955,100.1191,103.062,123100.0],["2014-08-07",103.4158,103.6316,101.0943,101.8365,105100.0],["2014-08-08",101.9487,104.1408,100.3953,103.5367,123000.0],["2014-08-11",103.9768,105.651,102.6305,105.349,111100.0],["2014-08-12",104.8484,106.3674,104.4169,104.9347,78300.0],["2014-08-13",103.6402,106.2034,103.6402,106.1947,61100.0],["2014-08-14",106.3156,107.006,105.2196,106.8334,83100.0],["2014-08-15",107.8518,108.7407,104.4083,106.5572,88700.0],["2014-08-18",107.6878,109.7935,107.6101,109.3879,64600.0],["2014-08-19",109.8195,110.8033,108.8183,109.6469,134000.0],["2014-08-20",109.1204,110.7083,109.0945,109.9489,160200.0],["2014-08-21",109.7418,109.7418,107.2908,107.8172,158200.0],["2014-08-22",107.4807,108.9996,107.0146,108.6198,163400.0],["2014-08-25",108.9564,109.362,108.102,108.8528,88900.0],["2014-08-26",109.1031,109.3016,106.8593,107.3857,78900.0],["2014-08-27",107.1613,108.8356,106.4882,107.1872,101900.0],["2014-08-28",106.842,107.8776,105.582,106.4364,80100.0],["2014-08-29",107.006,107.006,105.1677,106.0308,78100.0],["2014-09-02",106.4968,109.7159,106.0135,109.5001,142500.0],["2014-09-03",109.3534,109.3534,106.7902,108.9047,91300.0],["2014-09-04",109.4397,110.6997,107.7827,108.1452,81700.0],["2014-09-05",107.7482,109.2412,106.5486,108.7752,53800.0],["2014-09-08",109.0341,109.4656,108.3092,109.2498,73500.0],["2014-09-09",108.8183,109.3534,108.2142,108.5594,65900.0],["2014-09-10",108.9737,109.9316,107.5842,109.3965,44400.0],["2014-09-11",109.2585,110.1129,107.5238,108.7579,93700.0],["2014-09-12",109.4052,110.9414,107.8,108.5249,123300.0],["2014-09-15",108.7406,110.8982,106.8679,107.006,119600.0],["2014-09-16",106.4795,107.6101,105.2023,106.8593,90300.0],["2014-09-17",106.8679,108.0071,106.0826,107.938,109600.0],["2014-09-18",107.9985,108.8356,107.8172,108.499,86000.0],["2014-09-19",108.6285,109.7504,107.2908,107.6878,205100.0],["2014-09-22",107.7309,107.8776,107.1872,107.4289,108600.0],["2014-09-23",107.4461,107.9985,105.7719,106.7989,235100.0],["2014-09-24",107.1872,108.8011,106.0998,108.197,152400.0],["2014-09-25",108.2056,108.5422,106.4796,106.7212,173600.0],["2014-09-26",107.3253,107.7914,106.0998,107.17,86700.0],["2014-09-29",106.2552,107.0146,105.8927,106.4795,42200.0],["2014-09-30",106.8161,107.8777,106.1948,106.7212,156100.0],["2014-10-01",106.3587,106.3587,103.3899,104.4342,129100.0],["2014-10-02",104.1667,105.7115,102.8635,103.7783,219000.0],["2014-10-03",105.0642,106.4019,104.5464,105.3576,150800.0],["2014-10-06",105.8841,106.3328,102.5528,102.6218,123500.0],["2014-10-07",102.104,103.2691,100.1709,100.3607,193100.0],["2014-10-08",99.6186,99.9034,95.1826,95.5796,672300.0],["2014-10-09",95.243,95.5105,93.7241,94.5094,155000.0],["2014-10-10",93.8708,95.968,93.3616,94.0866,223700.0],["2014-10-13",94.6044,94.9755,90.203,90.6949,225100.0],["2014-10-14",91.6011,95.5364,91.0142,94.2246,143300.0],["2014-10-15",92.5331,97.0381,92.1016,96.2182,180500.0],["2014-10-16",94.3368,98.2032,94.3368,97.3747,107000.0],["2014-10-17",98.8245,98.8763,96.0974,96.6756,79000.0],["2014-10-20",96.7533,101.8538,96.6843,101.7329,206100.0],["2014-10-21",102.6477,104.6327,101.3359,104.3997,121800.0],["2014-10-22",104.486,105.2627,102.665,103.8301,110800.0],["2014-10-23",104.624,106.8765,102.8117,105.1591,232800.0],["2014-10-24",105.2627,106.0653,103.761,105.3835,151100.0],["2014-10-27",105.3058,108.6026,104.7966,108.4041,191000.0],["2014-10-28",108.7061,111.8907,107.7482,111.5455,170500.0],["2014-10-29",111.2952,112.141,109.3707,111.3038,120500.0],["2014-10-30",111.1571,112.141,109.3448,111.1053,129200.0],["2014-10-31",113.4269,115.7311,112.1668,115.1874,152600.0],["2014-11-03",115.0666,116.5682,114.2122,116.154,145500.0],["2014-11-04",116.3611,119.6579,116.085,118.5014,228100.0],["2014-11-05",119.8046,119.8046,116.4561,116.7926,143100.0],["2014-11-06",117.3968,118.1044,115.9037,117.3881,193500.0],["2014-11-07",117.3709,117.3709,115.5586,116.2058,133700.0],["2014-11-10",115.9814,118.5101,114.2467,118.2339,205500.0],["2014-11-11",118.5273,119.2609,116.4992,117.2242,184100.0],["2014-11-12",116.7927,117.5435,115.1788,115.6017,186600.0],["2014-11-13",116.2748,117.0257,114.7386,115.058,121900.0],["2014-11-14",114.6524,116.1972,113.5218,113.7894,128600.0],["2014-11-17",114.3071,116.2058,113.3492,113.4786,162100.0],["2014-11-18",114.3417,117.0775,113.9447,116.4302,147300.0],["2014-11-19",116.0505,116.7322,113.7203,114.894,106000.0],["2014-11-20",114.5402,114.9285,113.0903,114.4107,69500.0],["2014-11-21",115.8347,115.8347,113.1334,114.3848,99700.0],["2014-11-24",115.1874,116.5769,114.5661,116.4561,123200.0],["2014-11-25",117.1033,117.6988,114.7818,116.4388,69900.0],["2014-11-26",116.5078,117.0343,115.8002,116.1713,71700.0],["2014-11-28",119.8736,124.3614,119.8736,121.0473,106800.0],["2014-12-01",121.2286,122.1865,118.8294,119.8823,144700.0],["2014-12-02",119.8391,123.0755,118.8812,120.59,193900.0],["2014-12-03",119.9168,121.8241,119.796,121.1595,110500.0],["2014-12-04",121.8154,125.5092,119.5112,124.3355,232000.0],["2014-12-05",125.5523,126.5448,122.1175,123.0237,155400.0],["2014-12-08",123.8262,125.9924,122.0916,123.8176,123000.0],["2014-12-09",122.2124,122.2124,117.9922,119.8391,189600.0],["2014-12-10",118.6654,121.0474,115.6103,115.9728,163000.0],["2014-12-11",116.7322,119.537,116.715,118.044,114300.0],["2014-12-12",117.3795,117.8369,116.2749,116.948,109100.0],["2014-12-15",118.1217,119.2609,116.2317,118.0958,129000.0],["2014-12-16",118.4842,119.3731,116.2835,119.1142,180700.0],["2014-12-17",120.6787,125.9875,120.1689,125.2052,272200.0],["2014-12-18",126.0139,126.0139,123.9571,124.7218,131600.0],["2014-12-19",124.1154,125.6887,122.2784,122.8057,214600.0],["2014-12-22",123.2452,125.3371,122.7266,124.8888,123500.0],["2014-12-23",124.6339,125.2316,122.9024,123.7023,155200.0],["2014-12-24",123.711,127.2004,123.711,126.7609,94900.0],["2014-12-26",126.8225,127.5784,125.5568,127.3675,125600.0],["2014-12-29",127.1301,129.1605,126.1105,128.0354,152500.0],["2014-12-30",128.1761,130.1361,127.552,129.6087,94700.0],["2014-12-31",130.224,133.7222,129.8285,132.1313,250400.0],["2015-01-02",133.4849,134.109,129.5121,131.7182,169900.0],["2015-01-05",131.5864,132.0962,129.5385,130.6371,160600.0],["2015-01-06",131.393,131.4634,127.0159,129.9428,173200.0],["2015-01-07",130.5228,131.9291,128.1848,131.8237,158400.0],["2015-01-08",133.0718,138.1608,133.0718,136.4908,250500.0],["2015-01-09",136.8688,138.486,135.2076,136.3326,181300.0],["2015-01-12",136.8073,137.7829,134.5836,135.6735,142700.0],["2015-01-13",137.3522,143.4609,136.6842,139.1365,187300.0],["2015-01-14",137.8268,140.8064,134.856,137.1764,177700.0],["2015-01-15",139.8133,143.9091,137.862,141.2811,249500.0],["2015-01-16",141.2811,143.83,139.8396,143.4608,171900.0],["2015-01-20",144.498,150.6418,144.498,150.4221,183800.0],["2015-01-21",150.1672,153.4017,147.7501,150.4308,230100.0],["2015-01-22",152.0393,154.3158,151.4153,152.7952,201600.0],["2015-01-23",152.7601,153.4456,151.1868,153.1732,142900.0],["2015-01-26",153.1732,156.0034,151.8635,155.8627,141100.0],["2015-01-27",154.8607,160.7848,153.3841,160.3365,219100.0],["2015-01-28",161.2155,162.8679,154.4389,155.2299,254200.0],["2015-01-29",156.0122,159.0621,152.5667,158.816,234100.0],["2015-01-30",157.2251,161.6989,153.8588,159.3258,301000.0],["2015-02-02",158.4293,158.6666,152.9798,157.9722,222200.0],["2015-02-03",157.7349,158.8247,152.4348,152.7864,267900.0],["2015-02-04",152.9359,158.3765,152.7864,157.3306,168000.0],["2015-02-05",158.148,158.1656,153.9115,156.2231,148100.0],["2015-02-06",155.5023,158.2095,154.2894,155.5199,144500.0],["2015-02-09",154.5619,155.265,152.1712,154.0872,85500.0],["2015-02-10",155.3177,158.2094,154.8958,157.3745,117500.0],["2015-02-11",157.3745,160.3629,156.4516,159.5455,129600.0],["2015-02-12",161.3298,161.8044,157.647,160.3981,112200.0],["2015-02-13",159.7828,159.7828,156.2758,156.8208,131000.0],["2015-02-17",156.3725,158.2095,152.7337,153.639,113900.0],["2015-02-18",153.639,155.3793,152.1712,155.3266,147300.0],["2015-02-19",157.436,159.7388,157.0317,158.6929,152300.0],["2015-02-20",159.3258,162.5954,158.2886,162.4196,94200.0],["2015-02-23",163.1492,165.241,160.4948,163.7293,139400.0],["2015-02-24",162.9119,165.953,162.323,165.7596,92600.0],["2015-02-25",166.6649,166.6649,158.9742,159.5015,104200.0],["2015-02-26",159.9322,162.4723,158.7105,162.2086,92000.0],["2015-02-27",161.4791,163.8874,160.0377,161.3912,138600.0],["2015-03-02",161.6729,165.2991,161.0656,164.3838,110500.0],["2015-03-03",163.3276,164.8062,161.1448,164.1373,127400.0],["2015-03-04",163.0195,163.8468,161.5145,162.6499,92800.0],["2015-03-05",162.8611,167.2266,161.6905,166.9889,124300.0],["2015-03-06",166.6457,167.4819,163.3364,163.8381,150500.0],["2015-03-09",164.5861,169.0397,164.3837,168.3179,140600.0],["2015-03-10",168.1419,170.3335,165.1142,168.7756,133900.0],["2015-03-11",168.7845,169.6382,167.2794,169.1013,126600.0],["2015-03-12",169.2509,173.81,167.6491,172.2874,162400.0],["2015-03-13",172.2786,173.8188,170.2895,171.5833,125400.0],["2015-03-16",171.5745,173.5548,170.3687,172.4282,185800.0],["2015-03-17",172.1642,173.9157,171.064,173.678,202400.0],["2015-03-18",173.766,175.3239,169.4445,170.7471,179500.0],["2015-03-19",171.4073,173.678,169.9022,170.4831,149100.0],["2015-03-20",171.7153,172.3842,168.7316,171.3368,242000.0],["2015-03-23",171.9265,173.502,169.691,172.789,177500.0],["2015-03-24",172.0498,173.7484,170.1311,171.5305,108000.0],["2015-03-25",173.3699,173.3699,165.3079,166.0824,99500.0],["2015-03-26",164.1197,167.077,160.7488,165.6687,83000.0],["2015-03-27",166.276,171.5657,166.276,169.3829,85300.0],["2015-03-30",169.6382,172.393,168.6877,171.6009,82300.0],["2015-03-31",171.2752,171.5745,166.9274,169.2421,118000.0],["2015-04-01",168.4412,168.4588,157.6243,158.1172,207400.0],["2015-04-02",159.1909,161.7257,142.0282,142.4947,503400.0],["2015-04-06",143.9029,149.439,143.4716,146.6402,541600.0],["2015-04-07",146.4553,148.4796,144.783,147.1594,199000.0],["2015-04-08",148.7436,151.3312,147.4586,149.1397,298800.0],["2015-04-09",149.3421,150.2046,146.5081,148.418,206700.0],["2015-04-10",149.5006,149.5006,146.2881,148.0572,144100.0],["2015-04-13",147.4235,151.8594,147.4235,148.8405,124200.0],["2015-04-14",149.5357,149.5357,147.133,147.9867,180800.0],["2015-04-15",148.8845,149.8615,147.2122,147.8723,159900.0],["2015-04-16",148.1276,151.4633,147.8635,148.2508,114200.0],["2015-04-17",147.6523,148.7701,146.6929,147.2826,117100.0],["2015-04-20",148.5853,149.5886,146.3673,148.6205,142100.0],["2015-04-21",149.6766,149.8438,147.7579,148.6997,144300.0],["2015-04-22",148.7437,150.4511,147.4851,147.7315,168700.0],["2015-04-23",149.9318,150.2311,144.3957,147.001,192900.0],["2015-04-24",147.001,148.8405,144.8887,147.9691,140600.0],["2015-04-27",146.9834,148.5588,141.8522,144.6158,172800.0],["2015-04-28",144.3429,147.045,141.0248,144.7126,164600.0],["2015-04-29",144.4485,144.5454,137.5658,140.4615,130900.0],["2015-04-30",139.9775,141.6321,134.679,135.3303,226800.0],["2015-05-01",135.48,140.0567,135.3215,138.8685,205400.0],["2015-05-04",139.9423,142.2658,138.5516,140.752,259400.0],["2015-05-05",140.0655,142.1074,136.4305,137.6979,168500.0],["2015-05-06",140.5583,140.5583,135.3479,139.3085,172000.0],["2015-05-07",138.7629,143.4452,137.4867,142.6531,154400.0],["2015-05-08",143.6301,146.4025,142.6883,144.7303,191300.0],["2015-05-11",144.783,148.3564,144.783,147.2474,125200.0],["2015-05-12",146.5433,147.2034,145.1263,146.112,128300.0],["2015-05-13",146.8514,147.9867,144.607,144.9239,118900.0],["2015-05-14",145.5048,147.1858,144.0613,146.6842,103000.0],["2015-05-15",147.0538,147.6259,145.2407,146.4113,125700.0],["2015-05-18",146.517,147.4602,145.6708,146.7462,107000.0],["2015-05-19",147.09,147.3897,143.8815,145.0626,169800.0],["2015-05-20",145.7766,145.7766,137.9756,138.672,219500.0],["2015-05-21",138.4164,141.7836,137.7376,140.241,180500.0],["2015-05-22",140.4438,142.7532,137.7112,138.8571,59600.0],["2015-05-26",138.9893,138.9893,133.1629,134.5379,135600.0],["2015-05-27",135.3577,136.8386,133.1364,136.3097,93100.0],["2015-05-28",135.966,136.1334,134.0267,136.0453,95700.0],["2015-05-29",135.6662,139.0863,135.4723,138.8042,143400.0],["2015-06-01",138.9188,142.7532,137.0237,141.9422,167200.0],["2015-06-02",140.479,141.8982,139.2891,140.1,154400.0],["2015-06-03",140.8051,144.8158,140.1528,144.6042,119400.0],["2015-06-04",145.4417,147.0548,145.3271,146.094,203000.0],["2015-06-05",146.2791,146.8168,144.5602,146.2174,142400.0],["2015-06-08",145.662,145.662,140.1617,141.2899,195500.0],["2015-06-09",139.8884,143.3173,135.534,140.2498,184700.0],["2015-06-10",139.8091,144.8863,139.8091,143.5377,159100.0],["2015-06-11",144.1635,144.6307,141.8629,143.0793,83500.0],["2015-06-12",142.524,146.1204,141.7836,145.662,122300.0],["2015-06-15",144.3134,146.5435,141.1225,144.1283,140900.0],["2015-06-16",144.5338,148.2712,143.4319,147.6453,153100.0],["2015-06-17",147.2839,148.6061,146.5964,148.1389,113400.0],["2015-06-18",150.1839,157.174,149.1526,156.9183,233600.0],["2015-06-19",156.7333,160.3473,156.1691,158.1612,209200.0],["2015-06-22",159.5803,159.7126,156.0369,158.1788,202800.0],["2015-06-23",158.1789,160.1269,155.4728,157.8439,117600.0],["2015-06-24",157.8527,158.7165,155.4199,157.3326,117800.0],["2015-06-25",158.0554,161.7576,157.7381,159.2278,234000.0],["2015-06-26",159.219,159.8184,157.8351,158.267,220600.0],["2015-06-29",157.033,159.9242,154.9527,155.129,156900.0],["2015-06-30",156.0192,159.7655,155.6314,156.7949,150800.0],["2015-07-01",159.0427,159.2631,154.2564,156.1691,218500.0],["2015-07-02",155.8165,158.2229,155.1202,156.1515,148500.0],["2015-07-06",155.1554,160.8409,155.1554,160.2944,239900.0],["2015-07-07",160.4266,162.2865,158.2405,161.2375,171200.0],["2015-07-08",161.2728,168.1394,158.8311,167.8661,208700.0],["2015-07-09",168.1658,170.9248,165.7154,166.4293,256000.0],["2015-07-10",167.6193,171.6652,167.6193,171.3127,274100.0],["2015-07-13",173.7896,175.8346,171.8944,172.4145,185600.0],["2015-07-14",171.8857,174.5301,169.4704,170.5458,277100.0],["2015-07-15",169.4352,176.813,168.4127,174.3978,176100.0],["2015-07-16",175.4115,178.6288,173.0756,177.1568,167100.0],["2015-07-17",176.8835,179.8453,176.1343,178.9285,177100.0],["2015-07-20",180.1978,180.4711,176.4428,178.9726,260800.0],["2015-07-21",178.4966,180.3742,175.9844,179.5808,183800.0],["2015-07-22",180.2331,183.0361,179.713,180.7003,249200.0],["2015-07-23",181.6699,184.1292,179.1665,180.7444,199000.0],["2015-07-24",180.8765,183.7413,178.3115,179.8717,119900.0],["2015-07-27",179.0079,180.665,177.0069,179.3076,133100.0],["2015-07-28",179.2194,183.3006,178.0559,182.8687,182500.0],["2015-07-29",182.948,184.9313,180.665,181.238,210800.0],["2015-07-30",185.1076,194.6274,181.1146,186.9499,512400.0],["2015-07-31",186.3152,189.938,185.1076,187.514,201900.0],["2015-08-03",190.1055,197.7125,188.2015,193.8076,307200.0],["2015-08-04",193.1113,194.504,190.7401,193.9839,154400.0],["2015-08-05",195.0329,202.4636,194.8654,201.6791,237400.0],["2015-08-06",201.6792,205.0904,196.1259,197.4129,210900.0],["2015-08-07",196.5314,198.5499,193.6754,193.9222,200600.0],["2015-08-10",195.7028,198.6292,192.2034,195.6763,176900.0],["2015-08-11",194.8037,202.9308,194.8037,200.0837,156400.0],["2015-08-12",199.1228,200.7976,189.7,199.2198,199900.0],["2015-08-13",200.6831,207.9199,198.0122,205.7074,224600.0],["2015-08-14",204.7378,205.3548,201.7496,205.2667,152300.0],["2015-08-17",203.2217,209.9032,201.9171,206.2451,175500.0],["2015-08-18",207.1277,209.5195,201.4085,201.9733,222700.0],["2015-08-19",201.938,204.2945,198.7607,200.1022,317200.0],["2015-08-20",198.0546,198.6195,193.4563,194.1006,236600.0],["2015-08-21",190.3849,195.9099,187.6135,190.7202,290200.0],["2015-08-24",182.5474,192.4501,169.7674,184.7009,166600.0],["2015-08-25",191.497,195.5922,186.5456,187.3223,173900.0],["2015-08-26",191.8764,194.127,183.3858,190.579,125200.0],["2015-08-27",193.0239,194.5419,179.6702,185.1599,305900.0],["2015-08-28",184.0302,186.8103,181.5677,183.9419,289700.0],["2015-08-31",183.4917,186.9868,178.3109,179.3965,246300.0],["2015-09-01",176.7046,179.4936,171.5238,172.8035,436600.0],["2015-09-02",174.1363,182.3356,173.1919,182.1944,267500.0],["2015-09-03",182.2473,184.9834,179.1053,179.9349,226100.0],["2015-09-04",178.0903,181.453,176.687,179.2288,225200.0],["2015-09-08",181.806,187.0663,181.806,186.0954,166700.0],["2015-09-09",188.2931,189.5993,182.6533,185.2217,160800.0],["2015-09-10",185.7335,187.1457,183.3594,184.0125,91700.0],["2015-09-11",183.4918,188.8315,183.4918,187.1016,143300.0],["2015-09-14",186.8104,189.2022,185.5836,186.9957,118200.0],["2015-09-15",188.1077,190.6761,185.7953,188.6638,148900.0],["2015-09-16",187.7812,189.5994,186.9516,187.8871,125900.0],["2015-09-17",187.993,194.2948,186.6868,193.0591,163600.0],["2015-09-18",190.8174,194.789,188.6462,192.4855,287200.0],["2015-09-21",193.0238,195.0096,188.8756,192.5472,86800.0],["2015-09-22",191.1704,191.1704,185.1246,187.2163,95200.0],["2015-09-23",188.4255,191.7617,184.4891,190.1731,113700.0],["2015-09-24",188.8844,191.8764,185.9454,189.5817,146000.0],["2015-09-25",191.5499,194.5507,189.8288,193.5887,167800.0],["2015-09-28",192.3265,193.518,185.3452,188.0195,229700.0],["2015-09-29",188.2754,189.3081,184.8598,186.0954,204900.0],["2015-09-30",187.5429,191.9205,186.4926,190.8614,202900.0],["2015-10-01",190.0759,194.1535,187.3752,192.3883,124000.0],["2015-10-02",190.9056,194.5772,185.8307,190.279,107700.0],["2015-10-05",191.1351,193.1915,188.2313,190.6938,182100.0],["2015-10-06",190.8879,190.8879,183.58,184.1096,238200.0],["2015-10-07",185.3011,189.8112,182.8298,188.7344,172800.0],["2015-10-08",187.9489,189.0786,184.8157,187.6929,95800.0],["2015-10-09",186.625,193.9417,186.1749,192.1236,96500.0],["2015-10-12",193.3945,201.9292,193.3769,201.1084,172800.0],["2015-10-13",198.5665,200.5347,192.7679,193.2268,136800.0],["2015-10-14",193.9858,195.8216,188.3019,189.6082,105300.0],["2015-10-15",189.7582,191.6999,187.64,191.0998,140100.0],["2015-10-16",191.0998,191.0998,185.3894,189.5376,171800.0],["2015-10-19",189.6082,195.1686,188.1519,194.1271,107300.0],["2015-10-20",194.5948,195.0715,189.7582,192.1059,115100.0],["2015-10-21",193.2886,193.3768,189.061,190.6143,143500.0],["2015-10-22",187.5517,187.5517,171.2237,177.4106,512500.0],["2015-10-23",177.4019,179.3789,175.9721,179.2288,159000.0],["2015-10-26",179.2729,181.6824,176.4751,177.9667,191200.0],["2015-10-27",177.9226,180.4822,174.7012,180.2968,175400.0],["2015-10-28",179.573,180.0673,175.0012,176.4751,144400.0],["2015-10-29",176.4575,177.9667,174.0127,174.5511,180300.0],["2015-10-30",174.6482,176.3604,173.4302,174.2687,168700.0],["2015-11-02",175.0806,175.6367,172.221,172.4152,189200.0],["2015-11-03",172.3975,173.1036,170.2528,172.6005,235100.0],["2015-11-04",172.1063,173.7479,168.5759,172.7241,125800.0],["2015-11-05",173.3596,176.1927,173.3243,175.6014,79800.0],["2015-11-06",174.8423,179.3347,174.3304,179.0788,95300.0],["2015-11-09",178.3021,178.9464,172.5741,173.2272,105600.0],["2015-11-10",173.5714,175.6102,168.6642,171.8857,163300.0],["2015-11-11",171.8503,172.9712,166.9255,167.8522,178600.0],["2015-11-12",167.1196,172.1681,162.7066,163.2362,224200.0],["2015-11-13",161.6652,166.1223,160.1912,163.4304,132600.0],["2015-11-16",162.433,164.719,160.8797,163.8275,106700.0],["2015-11-17",164.5513,169.2555,164.1629,164.666,123000.0],["2015-11-18",165.7251,168.3023,162.1594,167.8169,142800.0],["2015-11-19",168.3826,170.8489,167.9671,169.3638,110900.0],["2015-11-20",170.2478,174.7208,170.018,174.6501,113100.0],["2015-11-23",175.0037,177.1518,174.2789,176.869,125900.0],["2015-11-24",174.3319,180.7408,165.4566,167.808,182800.0],["2015-11-25",167.808,169.081,166.2876,168.3473,139100.0],["2015-11-27",168.7627,173.3595,167.8345,170.8578,38600.0],["2015-11-30",164.3163,170.9285,154.0266,154.8134,371000.0],["2015-12-01",155.0962,167.5163,154.3449,157.4919,206700.0],["2015-12-02",156.6078,157.3062,149.4122,156.5283,312400.0],["2015-12-03",156.9084,160.7184,152.6829,152.9923,165500.0],["2015-12-04",153.1427,159.6577,153.1427,156.7493,119900.0],["2015-12-07",157.3327,159.0123,155.1228,156.4134,155700.0],["2015-12-08",155.1669,156.5725,152.8332,155.052,120100.0],["2015-12-09",154.336,156.988,150.5172,151.5426,144200.0],["2015-12-10",151.0122,158.04,150.7912,156.546,150600.0],["2015-12-11",153.4343,158.8974,149.4298,150.2608,122000.0],["2015-12-14",149.9072,155.2553,149.9072,153.4962,171800.0],["2015-12-15",155.6974,159.1096,154.8134,157.3769,150300.0],["2015-12-16",158.2335,160.3839,152.764,156.2348,140900.0],["2015-12-17",156.9219,157.1985,153.451,153.7365,103600.0],["2015-12-18",153.5581,155.3248,149.873,150.1586,175100.0],["2015-12-21",151.5594,156.333,151.5594,156.0742,101200.0],["2015-12-22",157.02,157.3502,150.9081,153.6651,120100.0],["2015-12-23",154.8429,154.8429,151.3096,153.7722,128300.0],["2015-12-24",152.5944,156.7345,152.2107,154.5752,52500.0],["2015-12-28",155.1641,156.6274,153.5402,154.8518,150400.0],["2015-12-29",155.4943,158.18,154.4593,157.4216,98800.0],["2015-12-30",157.6356,158.1264,153.6205,153.79,95000.0],["2015-12-31",153.2725,153.2725,148.6417,149.7481,162400.0],["2016-01-04",147.0356,149.2485,138.8715,143.6986,264800.0],["2016-01-05",144.3321,146.7144,141.9587,143.5826,228300.0],["2016-01-06",141.8695,145.5456,140.9504,141.0129,225400.0],["2016-01-07",139.0499,141.3787,134.1068,134.312,309800.0],["2016-01-08",132.929,137.4171,131.5995,131.7512,384000.0],["2016-01-11",133.1699,142.6814,133.0004,142.2263,258400.0],["2016-01-12",142.9223,145.9828,141.459,143.8681,263500.0],["2016-01-13",144.2339,144.2339,137.1762,138.8268,316200.0],["2016-01-14",138.6752,144.6444,135.3381,143.9395,270900.0],["2016-01-15",139.6834,143.9663,138.4164,141.6553,260800.0],["2016-01-19",143.0829,145.1262,136.6051,139.3622,221000.0],["2016-01-20",138.4967,149.3198,136.9977,146.3129,317800.0],["2016-01-21",146.3843,147.8654,137.881,141.111,379600.0],["2016-01-22",142.6814,146.6876,139.6388,143.2167,184600.0],["2016-01-25",142.5475,144.6622,140.531,141.8605,236300.0],["2016-01-26",141.9498,146.1969,141.0397,144.7247,234200.0],["2016-01-27",145.1351,148.1063,140.531,141.4233,204500.0],["2016-01-28",125.8087,141.7624,120.134,136.3107,454100.0],["2016-01-29",136.3196,144.9566,135.1239,143.181,362900.0],["2016-02-01",142.4584,151.1758,141.7356,148.6953,385700.0],["2016-02-02",147.6245,151.0062,141.2002,143.5023,235000.0],["2016-02-03",145.4206,145.4206,138.1487,142.8955,206800.0],["2016-02-04",142.8509,142.8509,136.7389,141.3608,311600.0],["2016-02-05",140.424,145.2154,132.0546,132.6345,189700.0],["2016-02-08",131.1445,133.0361,129.1369,131.8137,136300.0],["2016-02-09",130.047,135.8021,129.699,134.1425,87800.0],["2016-02-10",135.5969,138.0952,134.0533,135.2757,111700.0],["2016-02-11",132.8844,139.4247,129.467,136.4713,87600.0],["2016-02-12",137.3992,139.7369,135.1953,137.881,160100.0],["2016-02-16",138.6752,139.7102,134.999,138.7198,123300.0],["2016-02-17",139.148,142.7617,137.8989,138.8536,135300.0],["2016-02-18",139.0945,142.7528,137.4527,140.4864,139000.0],["2016-02-19",139.7816,143.8324,139.3265,141.2984,120000.0],["2016-02-22",142.4494,144.9031,139.3533,141.0307,151300.0],["2016-02-23",140.8255,144.2429,140.7898,143.8235,103800.0],["2016-02-24",142.7082,147.1427,141.6018,146.9643,100000.0],["2016-02-25",147.223,151.4612,145.608,151.0597,131100.0],["2016-02-26",151.6843,151.6843,144.0376,145.4563,135700.0],["2016-02-29",145.2333,147.223,144.5462,146.2237,175200.0],["2016-03-01",147.7762,152.7283,147.0446,152.5498,136700.0],["2016-03-02",153.685,153.685,149.7164,151.799,125600.0],["2016-03-03",152.4426,154.7755,150.6549,154.3911,199700.0],["2016-03-04",154.3643,155.6693,151.1286,153.7386,167200.0],["2016-03-07",152.9699,153.4794,150.8783,152.0761,174500.0],["2016-03-08",150.5119,152.38,148.6438,149.1264,180100.0],["2016-03-09",149.1801,150.6459,147.7946,149.5823,157700.0],["2016-03-10",150.056,153.4705,146.3466,149.627,336000.0],["2016-03-11",150.7532,153.1666,149.7253,151.9241,127200.0],["2016-03-14",151.6023,152.5856,149.2784,150.8783,124400.0],["2016-03-15",149.5644,152.237,149.332,152.0492,217800.0],["2016-03-16",151.1554,154.6682,151.1554,154.114,154500.0],["2016-03-17",153.5509,153.7922,149.2784,151.2269,90200.0],["2016-03-18",152.0761,156.286,152.0761,154.7218,281400.0],["2016-03-21",154.2123,156.9474,153.8548,156.429,143000.0],["2016-03-22",155.0436,157.7161,153.962,155.848,126000.0],["2016-03-23",156.1072,160.0937,155.276,156.2681,105400.0],["2016-03-24",155.6067,156.4201,153.1844,154.4984,111400.0],["2016-03-28",154.9453,158.5474,154.6324,157.5105,77800.0],["2016-03-29",157.5284,162.2032,156.7419,161.6132,162800.0],["2016-03-30",162.0869,163.1238,159.0479,160.8892,103300.0],["2016-03-31",160.487,162.8914,158.6725,159.1552,102400.0],["2016-04-01",157.591,157.8413,155.5799,156.6704,109400.0],["2016-04-04",156.8223,158.9765,154.5609,155.0347,117200.0],["2016-04-05",153.5241,157.2066,153.1308,153.5688,102000.0],["2016-04-06",153.685,153.685,149.046,152.3889,115500.0],["2016-04-07",152.3085,157.0994,152.1029,153.9352,118600.0],["2016-04-08",154.8559,157.6089,153.4258,155.6335,98000.0],["2016-04-11",156.1251,159.6021,155.6603,156.1162,79300.0],["2016-04-12",156.0268,159.915,156.0268,158.8424,127300.0],["2016-04-13",160.1116,160.8803,158.61,160.6032,100900.0],["2016-04-14",160.8892,163.1148,159.8613,161.8456,95600.0],["2016-04-15",159.6289,160.8535,156.7687,159.1999,119500.0],["2016-04-18",159.2088,162.7305,159.1284,162.4534,107100.0],["2016-04-19",163.2132,164.3841,159.1016,159.3429,95500.0],["2016-04-20",159.2357,163.2758,157.2603,157.6,123800.0],["2016-04-21",157.8592,159.7362,153.0414,155.7855,189900.0],["2016-04-22",154.6681,157.0904,148.9387,150.2437,171700.0],["2016-04-25",150.2526,151.0124,148.2594,149.9219,106600.0],["2016-04-26",150.1275,153.2559,149.627,152.2727,100100.0],["2016-04-27",151.8258,153.533,149.1175,150.5745,127400.0],["2016-04-28",151.9956,157.0994,147.4729,148.2862,173000.0],["2016-04-29",147.3745,147.4818,142.0026,143.5221,167200.0],["2016-05-02",143.9065,145.5154,141.0283,142.3065,169000.0],["2016-05-03",141.5736,143.0127,137.3369,140.8139,220900.0],["2016-05-04",139.92,141.3591,137.1402,137.8284,141300.0],["2016-05-05",138.3111,140.2239,137.3279,137.4888,118200.0],["2016-05-06",136.9078,137.9893,131.5895,135.3525,153500.0],["2016-05-09",135.1291,138.9547,133.7526,136.1123,190500.0],["2016-05-10",136.7648,138.186,135.4777,136.3983,113600.0],["2016-05-11",135.9156,136.3,130.5437,130.9906,118500.0],["2016-05-12",131.2141,131.6253,123.7596,125.5115,215800.0],["2016-05-13",125.7439,128.8991,125.583,127.5047,133300.0],["2016-05-16",128.3807,130.4991,126.2266,129.498,137000.0],["2016-05-17",129.1583,131.8219,127.0042,128.1751,158400.0],["2016-05-18",127.2679,130.6901,126.4954,127.8338,122200.0],["2016-05-19",127.0792,129.2709,124.0792,126.3876,96200.0],["2016-05-20",126.4955,127.1422,124.8607,125.7769,144600.0],["2016-05-23",126.0643,126.8457,123.8098,124.0882,80000.0],["2016-05-24",124.8697,125.3906,123.4325,124.8247,115500.0],["2016-05-25",125.2559,127.6811,124.6002,124.9595,122200.0],["2016-05-26",125.2469,125.2469,121.7708,122.5972,221100.0],["2016-05-27",123.1721,125.6152,122.5792,125.4535,168300.0],["2016-05-31",125.7948,126.5763,123.2259,124.8697,185300.0],["2016-06-01",124.8427,128.2469,124.4026,128.1481,264800.0],["2016-06-02",127.8068,130.0523,125.6331,126.1002,175500.0],["2016-06-03",126.2439,126.2439,122.193,124.5014,132800.0],["2016-06-06",124.8158,126.181,124.1062,125.8667,133700.0],["2016-06-07",126.4415,129.9446,124.9864,128.9386,162400.0],["2016-06-08",128.8218,137.8309,128.8218,137.3549,351800.0],["2016-06-09",136.9057,139.5105,134.0224,135.3967,189500.0],["2016-06-10",134.1841,136.6452,132.0374,133.5374,127200.0],["2016-06-13",131.1482,133.5105,130.3937,131.0045,121700.0],["2016-06-14",132.1093,135.5674,131.8039,133.771,162400.0],["2016-06-15",133.8698,134.1482,131.1123,131.5703,177600.0],["2016-06-16",131.0224,132.235,129.747,131.256,150700.0],["2016-06-17",131.2021,131.9386,128.6422,129.253,252200.0],["2016-06-20",130.717,132.0105,127.8787,129.3338,129300.0],["2016-06-21",130.3218,131.3817,128.9925,130.3039,149500.0],["2016-06-22",130.726,132.5584,128.0314,128.7499,129600.0],["2016-06-23",129.9715,131.5703,127.9415,128.9026,128800.0],["2016-06-24",122.8038,128.1392,122.3816,127.0972,175300.0],["2016-06-27",127.9595,129.1272,122.0403,124.4475,210100.0],["2016-06-28",125.202,129.19,123.9535,127.0523,176900.0],["2016-06-29",128.4445,132.4416,127.9954,130.6991,172600.0],["2016-06-30",131.6332,136.1332,128.696,136.0793,200900.0],["2016-07-01",136.1872,137.2561,133.5375,133.6363,138400.0],["2016-07-05",132.4865,132.4865,128.723,129.8098,200700.0],["2016-07-06",128.4625,131.1033,123.8098,130.6811,312800.0],["2016-07-07",130.0074,133.1512,129.3607,130.8517,206300.0],["2016-07-08",132.0913,135.1902,131.5883,133.0973,176900.0],["2016-07-11",133.4656,134.7141,131.5524,131.9745,178000.0],["2016-07-12",134.229,134.6781,130.8607,133.3847,252900.0],["2016-07-13",134.5794,135.1812,131.3817,132.1812,118200.0],["2016-07-14",132.9176,135.9626,131.5164,134.3458,203900.0],["2016-07-15",135.0644,135.0644,131.8757,132.9626,193200.0],["2016-07-18",132.9626,133.3308,132.1362,132.2709,138700.0],["2016-07-19",131.741,132.3069,129.5763,129.7021,135300.0],["2016-07-20",130.2948,131.0044,126.9086,127.0523,171100.0],["2016-07-21",126.4146,126.4146,123.4595,125.7319,613600.0],["2016-07-22",126.6481,129.1451,126.3607,128.2739,289500.0],["2016-07-25",127.9505,128.9296,126.5942,126.9984,108500.0],["2016-07-26",126.9176,127.4116,125.8577,126.2888,184000.0],["2016-07-27",126.7649,126.9535,120.2618,120.5403,409400.0],["2016-07-28",120.9535,121.717,119.4175,121.169,245000.0],["2016-07-29",121.2858,123.0373,115.7438,116.5612,318500.0],["2016-08-01",115.663,117.172,113.0043,115.2049,270300.0],["2016-08-02",114.8186,116.8037,109.7527,110.6958,327200.0],["2016-08-03",110.9294,111.8455,109.3126,110.3186,193700.0],["2016-08-04",110.7677,112.8605,110.3276,112.1779,229100.0],["2016-08-05",113.2019,116.4444,113.2019,115.9145,151600.0],["2016-08-08",116.651,117.163,114.2887,115.2228,181800.0],["2016-08-09",114.8636,115.2318,111.3156,112.4294,151400.0],["2016-08-10",112.4563,113.1659,111.1449,113.0851,97800.0],["2016-08-11",114.0821,114.9713,112.4114,113.7767,114700.0],["2016-08-12",113.5252,114.7648,112.7168,113.7408,109800.0],["2016-08-15",114.3426,116.3366,113.7228,115.4294,113300.0],["2016-08-16",115.4923,116.7139,114.9714,116.4265,148400.0],["2016-08-17",116.6161,117.5643,115.5866,117.4469,117500.0],["2016-08-18",117.0947,119.3254,116.58,119.235,146600.0],["2016-08-19",118.621,122.0256,118.2507,120.5897,173100.0],["2016-08-22",119.795,120.1562,118.323,118.3591,156300.0],["2016-08-23",118.4674,120.2736,118.3049,120.0478,99900.0],["2016-08-24",119.5512,121.9353,119.2983,121.3483,91300.0],["2016-08-25",120.7884,123.2538,120.7884,123.1635,133300.0],["2016-08-26",123.3893,123.5247,122.4772,123.1545,158600.0],["2016-08-29",123.5519,124.0576,121.0864,122.432,100800.0],["2016-08-30",122.143,126.0353,122.143,124.3375,119100.0],["2016-08-31",126.3334,126.3334,122.8836,124.8433,90500.0],["2016-09-01",124.482,125.5567,122.6397,123.1906,99600.0],["2016-09-02",123.317,124.1027,121.9172,123.1545,89100.0],["2016-09-06",122.9468,122.9558,120.8245,121.9082,113500.0],["2016-09-07",123.2538,133.2511,123.1906,131.8603,178200.0],["2016-09-08",131.3274,133.2239,130.3611,131.8783,84100.0],["2016-09-09",130.4063,132.0138,128.1666,128.3562,85800.0],["2016-09-12",127.8957,128.5459,125.4393,128.0763,149700.0],["2016-09-13",127.4622,128.7717,124.7981,125.2225,101800.0],["2016-09-14",125.1503,125.5116,120.9329,121.1587,83100.0],["2016-09-15",120.6981,122.152,119.6866,120.3188,104300.0],["2016-09-16",121.1587,121.7547,117.6276,118.034,165000.0],["2016-09-19",118.2146,119.208,116.7425,117.3657,78800.0],["2016-09-20",117.8894,119.6595,115.5956,117.1579,161600.0],["2016-09-21",117.8443,121.7727,115.1531,117.8533,138900.0],["2016-09-22",117.8534,119.4879,115.1441,115.4782,209600.0],["2016-09-23",118.3229,121.4747,115.8124,120.7432,235000.0],["2016-09-26",119.7769,121.556,117.4108,117.6095,104000.0],["2016-09-27",117.474,121.1225,117.474,121.0593,110800.0],["2016-09-28",121.556,124.1298,119.0454,119.8582,175900.0],["2016-09-29",120.0479,120.4452,117.1851,117.7179,108900.0],["2016-09-30",117.474,120.0478,117.3566,119.2712,108400.0],["2016-10-03",119.2892,123.1093,118.7113,122.5223,116900.0],["2016-10-04",122.8203,127.5525,122.7752,126.6043,145300.0],["2016-10-05",127.092,128.0763,125.5657,126.0986,111200.0],["2016-10-06",126.2069,129.0516,124.8884,128.564,136900.0],["2016-10-07",129.4761,134.7773,129.3587,130.8849,352600.0],["2016-10-10",130.885,135.4907,130.885,134.7863,111100.0],["2016-10-11",134.9127,135.9422,133.3052,134.3889,138900.0],["2016-10-12",135.0121,135.8249,134.1813,134.9398,178300.0],["2016-10-13",134.7231,139.094,132.7182,138.5793,137900.0],["2016-10-14",139.0669,139.1211,136.0235,138.1548,103500.0],["2016-10-17",138.489,139.9791,137.9471,138.2632,106500.0],["2016-10-18",138.9405,140.4306,137.8117,139.4824,117100.0],["2016-10-19",139.3469,142.3271,137.8568,141.9659,116600.0],["2016-10-20",142.011,142.6884,138.3084,140.6564,96000.0],["2016-10-21",140.0694,141.2885,139.1211,140.4758,91200.0],["2016-10-24",141.6498,141.6498,139.2114,139.9339,69700.0],["2016-10-25",139.4824,141.7401,137.8568,138.9857,91900.0],["2016-10-26",138.2632,140.9725,135.4636,139.0308,107900.0],["2016-10-27",129.0516,135.4636,120.2465,120.969,441600.0],["2016-10-28",120.6981,124.4459,120.6168,122.9107,135200.0],["2016-10-31",124.175,124.8974,120.382,124.5362,187800.0],["2016-11-01",124.3556,124.3556,121.1496,122.4139,122100.0],["2016-11-02",122.4139,124.5813,121.4657,121.8269,98200.0],["2016-11-03",121.8269,123.9943,119.795,122.0527,98200.0],["2016-11-04",122.414,125.8006,122.143,123.1364,91100.0],["2016-11-07",125.6199,128.4014,122.2785,126.6133,232000.0],["2016-11-08",126.6133,129.8193,123.4525,129.2323,159500.0],["2016-11-09",126.9294,133.7477,126.9294,133.2962,144800.0],["2016-11-10",134.4251,139.2837,134.1541,138.1277,154200.0],["2016-11-11",138.3535,141.9658,137.9922,141.4691,142900.0],["2016-11-14",142.011,145.8763,141.1983,145.6234,111800.0],["2016-11-15",147.2941,147.7457,142.6703,143.0947,136500.0],["2016-11-16",142.0562,143.5914,139.9339,142.598,103500.0],["2016-11-17",142.9141,145.5782,141.3789,145.217,131000.0],["2016-11-18",146.4362,149.2809,145.3976,149.1906,142700.0],["2016-11-21",146.7418,149.2359,143.7943,148.5104,113900.0],["2016-11-22",148.7371,152.4556,148.7371,150.5963,189100.0],["2016-11-23",150.8231,153.816,148.7371,153.5439,164500.0],["2016-11-25",154.0427,154.1333,151.9567,153.045,41800.0],["2016-11-28",152.2288,152.909,149.6441,151.4579,100900.0],["2016-11-29",152.3648,153.045,150.0975,150.8231,141400.0],["2016-11-30",151.2766,151.2766,147.9209,148.193,199700.0],["2016-12-01",148.4197,150.8684,144.2024,145.6535,140200.0],["2016-12-02",145.7442,148.1476,142.8874,146.3338,112500.0],["2016-12-05",146.9233,149.9615,142.8421,143.5223,148900.0],["2016-12-06",144.3839,147.6488,143.5223,147.2407,157700.0],["2016-12-07",146.9232,152.4555,146.2884,152.4555,189900.0],["2016-12-08",152.2288,155.4031,149.898,155.131,132800.0],["2016-12-09",155.3577,157.6432,154.5868,156.4914,163300.0],["2016-12-12",153.3171,155.5391,150.4149,150.9137,142000.0],["2016-12-13",151.3219,154.088,149.8254,150.4603,94400.0],["2016-12-14",149.8255,152.3649,146.1524,150.3243,149800.0],["2016-12-15",149.4173,153.9973,147.7848,151.4579,148400.0],["2016-12-16",151.4579,155.1764,151.1405,152.1835,347600.0],["2016-12-19",152.8183,154.4508,150.415,151.4579,91600.0],["2016-12-20",152.5009,154.1334,151.5939,154.0427,85600.0],["2016-12-21",153.8159,155.5845,151.73,153.7706,63100.0],["2016-12-22",153.4532,154.5415,150.5963,150.5963,59900.0],["2016-12-23",151.0498,153.0904,150.9137,152.9543,42500.0],["2016-12-27",152.6369,156.0379,150.6417,153.952,58200.0],["2016-12-28",154.1334,154.1334,149.5987,150.0068,50500.0],["2016-12-29",149.7801,152.0021,149.7801,150.7324,57000.0],["2016-12-30",151.0498,152.0021,149.508,150.9137,77000.0],["2017-01-03",152.5916,153.3172,149.1906,150.6417,69000.0],["2017-01-04",151.5486,154.2241,150.1882,154.0427,126900.0],["2017-01-05",152.773,155.131,152.6823,153.0904,96200.0],["2017-01-06",153.5892,153.5892,150.2335,150.8684,127500.0],["2017-01-09",149.8254,155.5845,149.8254,152.8183,100200.0],["2017-01-10",153.3171,161.933,152.8183,161.4795,124700.0],["2017-01-11",159.0761,165.2886,158.8041,163.6108,195000.0],["2017-01-12",163.112,163.2481,159.1215,160.4366,129700.0],["2017-01-13",161.2982,162.3865,160.5273,161.2075,76200.0],["2017-01-17",160.6633,162.6858,159.3483,159.5296,93900.0],["2017-01-18",160.0284,161.933,158.0785,161.933,115700.0],["2017-01-19",162.2051,163.6108,159.2122,160.1191,109300.0],["2017-01-20",160.0738,162.0963,159.7564,160.9807,96600.0],["2017-01-23",160.5273,161.2982,157.5344,159.8471,79500.0],["2017-01-24",160.1192,160.3459,157.879,158.1239,111500.0],["2017-01-25",159.575,160.754,157.2623,157.489,71200.0],["2017-01-26",157.8518,161.8242,157.8518,159.9831,98600.0],["2017-01-27",160.9807,161.2528,154.2241,156.5368,123300.0],["2017-01-30",154.9496,157.1262,152.5462,156.8088,84000.0],["2017-01-31",155.4031,158.396,154.088,155.9926,192900.0],["2017-02-01",157.8065,161.8423,155.0857,156.3554,230900.0],["2017-02-02",155.6752,155.6752,142.842,147.8302,385800.0],["2017-02-03",147.9209,149.4173,144.7466,147.014,183900.0],["2017-02-06",146.5605,149.8254,146.1977,148.0569,83600.0],["2017-02-07",148.7824,150.2335,146.9686,149.3719,137200.0],["2017-02-08",149.2813,152.8637,148.7825,150.2336,92900.0],["2017-02-09",150.5056,156.7181,149.644,153.4078,133400.0],["2017-02-10",154.2694,156.1286,152.8183,155.3577,80400.0],["2017-02-13",155.9019,158.4413,154.8861,158.396,88900.0],["2017-02-14",157.5344,158.6227,155.3578,158.5774,111400.0],["2017-02-15",158.532,161.4796,157.226,158.5774,72400.0],["2017-02-16",158.7134,158.9401,156.5368,157.4437,103100.0],["2017-02-17",156.174,158.6227,153.9973,155.4484,86300.0],["2017-02-21",155.9019,157.8065,154.6322,157.7158,76000.0],["2017-02-22",157.4437,158.1239,154.6322,156.8542,58700.0],["2017-02-23",157.489,158.2145,155.0403,156.0833,68600.0],["2017-02-24",154.6775,157.5797,154.6775,157.3983,47800.0],["2017-02-27",156.9902,157.7611,154.4508,157.1716,86700.0],["2017-02-28",156.8542,158.8041,155.131,157.8972,84200.0],["2017-03-01",160.4924,162.268,159.2631,160.5379,112500.0],["2017-03-02",160.2647,161.9493,154.8922,155.1654,114200.0],["2017-03-03",154.9377,157.8972,149.6563,157.0776,97600.0],["2017-03-06",156.3947,156.4311,151.4319,153.6629,80800.0],["2017-03-07",153.071,153.071,146.6058,146.8335,158500.0],["2017-03-08",147.0155,147.9261,145.0578,146.196,104100.0],["2017-03-09",146.0594,149.0917,144.648,144.7391,78900.0],["2017-03-10",144.1471,146.5147,144.1016,146.0594,69500.0],["2017-03-13",145.2854,147.7895,144.1472,144.3748,70600.0],["2017-03-14",144.3293,145.6952,139.7308,140.5048,127700.0],["2017-03-15",140.004,145.9501,139.6852,145.2399,92100.0],["2017-03-16",145.6951,145.6951,142.326,142.9178,115000.0],["2017-03-17",142.8724,145.9866,140.778,145.6952,166400.0],["2017-03-20",145.6952,146.196,144.6935,145.5586,91200.0],["2017-03-21",146.0139,146.2142,142.6902,143.0089,140100.0],["2017-03-22",143.3732,144.7391,141.2333,144.4659,100100.0],["2017-03-23",144.4204,146.9245,143.5553,146.6513,112000.0],["2017-03-24",147.1066,149.0917,145.3309,147.9717,115400.0],["2017-03-27",145.3765,147.8351,143.9651,146.1505,68500.0],["2017-03-28",146.0139,147.6621,143.7374,146.8335,142900.0],["2017-03-29",146.6058,147.1521,144.8301,145.7407,97700.0],["2017-03-30",146.1505,147.316,145.7225,146.9245,60300.0],["2017-03-31",146.6058,147.0155,140.2771,145.9228,95800.0],["2017-04-03",145.9683,148.0172,144.6024,145.6496,98700.0],["2017-04-04",145.331,149.3376,142.7358,143.5098,95500.0],["2017-04-05",144.1927,145.4676,142.5354,143.7374,181000.0],["2017-04-06",143.7374,145.5586,142.2349,143.5098,102700.0],["2017-04-07",142.6902,144.2382,141.2788,141.4609,100100.0],["2017-04-10",141.8707,144.2382,141.1877,143.9195,191100.0],["2017-04-11",142.0528,142.0528,137.8641,140.8235,160300.0],["2017-04-12",140.0495,143.7374,140.0495,141.1877,110100.0],["2017-04-13",140.869,140.9419,138.2283,138.4559,115000.0],["2017-04-17",139.1389,140.869,138.4104,140.3682,84300.0],["2017-04-18",139.9129,143.4187,138.6381,143.1911,115300.0],["2017-04-19",143.8284,146.3326,143.6919,145.4675,116900.0],["2017-04-20",145.9684,146.7424,145.2854,146.4692,94700.0],["2017-04-21",146.879,149.201,146.6513,147.653,77500.0],["2017-04-24",150.1571,150.7854,148.1538,150.2937,87200.0],["2017-04-25",151.2043,154.0271,148.9278,149.201,145200.0],["2017-04-26",140.2316,140.2316,131.0346,136.2705,664000.0],["2017-04-27",136.2705,136.4526,132.3094,133.0834,232800.0],["2017-04-28",132.9468,135.8152,132.1273,132.4005,177300.0],["2017-05-01",132.7647,134.0851,131.5354,131.672,150200.0],["2017-05-02",131.5809,133.2655,130.8525,133.22,264000.0],["2017-05-03",132.5826,136.4071,132.2639,136.1339,147000.0],["2017-05-04",136.6348,136.6348,132.2639,133.7664,193600.0],["2017-05-05",133.8119,134.4493,132.355,134.2672,107500.0],["2017-05-08",133.9485,135.0867,132.4915,132.9468,75400.0],["2017-05-09",132.9924,134.7225,132.5371,133.0834,101000.0],["2017-05-10",132.6281,134.4038,132.6281,133.6298,96700.0],["2017-05-11",133.2656,133.5843,131.1712,131.5628,111300.0],["2017-05-12",131.0346,131.6265,129.3955,131.1257,118700.0],["2017-05-15",131.4444,133.129,130.8525,132.0818,70500.0],["2017-05-16",131.8997,132.2184,130.6248,131.0346,67200.0],["2017-05-17",129.8908,130.5771,127.2829,128.0607,168600.0],["2017-05-18",127.7862,130.8974,127.7862,128.6097,119400.0],["2017-05-19",128.5182,131.6751,127.2554,130.5313,79300.0],["2017-05-22",131.0804,131.9222,130.0006,130.1196,57300.0],["2017-05-23",130.3026,132.1784,129.662,131.2176,77900.0],["2017-05-24",131.4464,132.4987,130.4856,131.9954,141900.0],["2017-05-25",132.5902,134.466,130.2111,134.1,87900.0],["2017-05-26",133.8712,135.7471,133.4137,133.5509,122400.0],["2017-05-30",132.2242,132.4987,125.0868,125.1326,197200.0],["2017-05-31",125.8189,127.2372,123.211,125.3613,248000.0],["2017-06-01",125.8188,126.3679,124.3456,125.4071,189500.0],["2017-06-02",125.8646,129.4333,125.4071,127.5574,142300.0],["2017-06-05",127.5117,128.4267,126.4136,127.4202,161600.0],["2017-06-06",127.3286,128.2895,126.2764,126.4594,141200.0],["2017-06-07",127.0542,128.198,126.0476,127.0084,125200.0],["2017-06-08",127.9692,129.5705,124.7666,125.7731,213100.0],["2017-06-09",125.6816,129.2503,125.5626,128.198,230700.0],["2017-06-12",128.3352,131.8124,127.6947,130.7601,137500.0],["2017-06-13",130.8974,131.5379,128.3352,130.5771,148500.0],["2017-06-14",130.7601,133.8712,129.9823,132.7732,116400.0],["2017-06-15",131.5836,133.2765,130.2568,130.9888,162300.0],["2017-06-16",130.8516,131.5196,129.2228,131.1261,164800.0],["2017-06-19",131.7209,134.4203,131.2542,134.1,81200.0],["2017-06-20",134.5575,134.5575,130.1653,130.3026,102200.0],["2017-06-21",130.3025,131.2176,129.7078,130.5313,95800.0],["2017-06-22",130.5771,131.7209,129.8908,130.4856,154800.0],["2017-06-23",130.5771,131.2634,129.3418,129.7078,225900.0],["2017-06-26",130.1653,130.3941,126.0934,126.6881,156900.0],["2017-06-27",126.2763,128.0149,126.0933,126.3221,119400.0],["2017-06-28",126.4136,128.0607,125.3156,125.4528,116300.0],["2017-06-29",125.5901,125.8646,123.4855,124.5378,147100.0],["2017-06-30",124.9496,125.9561,123.9888,124.0803,173400.0],["2017-07-03",124.8123,127.9692,124.5835,127.3287,66300.0],["2017-07-05",127.3744,128.2895,122.1587,127.9692,96600.0],["2017-07-06",126.2306,128.1065,125.4071,125.5901,86400.0],["2017-07-07",125.5443,126.5051,125.224,125.9103,81100.0],["2017-07-10",126.2764,128.5182,125.3613,125.4986,184500.0],["2017-07-11",125.7273,130.8516,125.7273,128.198,208000.0],["2017-07-12",129.3418,132.4529,128.93,132.1784,116800.0],["2017-07-13",132.0412,133.0477,129.296,129.9823,150000.0],["2017-07-14",129.845,130.8516,128.4267,129.5705,91000.0],["2017-07-17",130.0281,131.6751,128.381,131.0346,79300.0],["2017-07-18",130.7601,131.7666,129.3875,131.6294,116600.0],["2017-07-19",131.7667,132.517,129.9823,131.7667,119100.0],["2017-07-20",131.9954,133.002,131.0804,132.0412,104900.0],["2017-07-21",132.5902,132.7732,131.3549,132.4987,100700.0],["2017-07-24",132.2699,134.0543,132.2242,132.4529,114800.0],["2017-07-25",133.1392,134.5118,131.8582,132.1784,126900.0],["2017-07-26",132.5902,133.3222,130.8516,131.0346,150100.0],["2017-07-27",121.7011,126.0018,115.4788,120.6488,564900.0],["2017-07-28",120.1456,121.9757,118.4985,118.9102,222500.0],["2017-07-31",119.2763,120.6031,117.0344,118.2697,173900.0],["2017-08-01",119.0475,120.5573,118.1782,119.1847,141800.0],["2017-08-02",119.5965,120.1456,116.1194,116.7599,184200.0],["2017-08-03",116.9887,118.224,115.7991,117.5834,116700.0],["2017-08-04",117.9952,120.4201,117.4004,120.2828,108700.0],["2017-08-07",119.871,120.3286,118.7272,119.4593,131500.0],["2017-08-08",119.322,119.7338,118.0684,119.0018,113500.0],["2017-08-09",118.4527,119.139,114.7468,115.0671,245300.0],["2017-08-10",114.4723,114.9572,111.4069,111.9101,177400.0],["2017-08-11",112.0474,112.2579,109.9428,110.3088,115500.0],["2017-08-14",111.3154,113.8958,111.3154,113.6487,104600.0],["2017-08-15",113.6487,114.1978,112.9167,113.786,79100.0],["2017-08-16",114.2921,114.9823,113.0038,113.5559,55900.0],["2017-08-17",113.0958,113.832,109.553,109.921,129700.0],["2017-08-18",109.3689,110.3811,108.1266,109.3229,116300.0],["2017-08-21",109.691,112.4977,108.7708,110.1051,107500.0],["2017-08-22",110.5192,111.0713,108.6787,108.8628,102100.0],["2017-08-23",108.7708,109.4149,106.5622,106.6082,136700.0],["2017-08-24",106.6542,106.8567,105.2279,105.9641,143700.0],["2017-08-25",106.8383,110.1971,106.3322,109.645,111500.0],["2017-08-28",109.599,109.599,108.3106,108.6787,64600.0],["2017-08-29",108.3106,112.1112,108.3106,111.6235,166500.0],["2017-08-30",110.5652,111.3014,106.3321,109.0468,198800.0],["2017-08-31",109.2308,109.7646,108.4027,108.5867,119100.0],["2017-09-01",108.8168,109.2125,107.9886,108.5407,144800.0],["2017-09-05",108.1726,109.4609,107.2984,107.8505,136900.0],["2017-09-06",107.5285,108.3106,102.6421,107.2064,291400.0],["2017-09-07",107.7125,108.2186,105.78,105.9641,181900.0],["2017-09-08",105.78,106.6542,104.5837,106.1481,158100.0],["2017-09-11",106.0561,108.2002,106.0561,107.9886,229600.0],["2017-09-12",107.9886,109.3229,107.5284,109.1849,141100.0],["2017-09-13",109.0008,112.2676,108.8628,111.8075,130900.0],["2017-09-14",111.7615,113.3259,109.921,113.2799,119400.0],["2017-09-15",113.5559,114.0621,112.3412,113.74,364900.0],["2017-09-18",114.3381,114.3381,112.4517,112.8658,160600.0],["2017-09-19",112.2676,114.6142,112.2676,113.1878,192500.0],["2017-09-20",112.9118,119.0313,112.0836,118.3411,212600.0],["2017-09-21",118.019,118.6632,116.2154,118.3411,135000.0],["2017-09-22",118.2951,120.3656,116.8688,119.7215,232000.0],["2017-09-25",120.1356,123.5864,120.0895,123.2643,167500.0],["2017-09-26",122.6202,124.3226,121.1478,123.1723,258700.0],["2017-09-27",123.4944,126.2091,123.4944,125.4269,221800.0],["2017-09-28",125.4729,126.7612,122.7582,122.9882,164300.0],["2017-09-29",123.2183,124.5527,121.1018,121.1938,194800.0],["2017-10-02",121.4699,121.4699,118.065,119.6754,314600.0],["2017-10-03",119.7214,122.9422,119.7214,122.5741,151400.0],["2017-10-04",122.9883,125.1048,120.8717,121.1938,156600.0],["2017-10-05",121.3779,121.5895,119.7675,120.8257,105700.0],["2017-10-06",120.2736,122.8042,120.2736,121.4239,110100.0],["2017-10-09",121.6539,122.5742,120.1172,122.4361,120300.0],["2017-10-10",123.0343,127.7734,122.4361,122.8962,200900.0],["2017-10-11",122.9882,127.1753,119.7215,127.1293,190000.0],["2017-10-12",126.7612,129.8899,126.7151,129.8439,197800.0],["2017-10-13",130.166,130.6261,128.1415,129.1538,150200.0],["2017-10-16",129.1078,129.7519,128.0035,128.7397,120200.0],["2017-10-17",129.1998,131.0402,129.1998,130.212,85400.0],["2017-10-18",130.212,131.5924,129.3378,131.3623,109700.0],["2017-10-19",131.0402,131.0402,126.8992,127.5894,183400.0],["2017-10-20",128.3716,130.074,128.0955,129.1078,79200.0],["2017-10-23",129.8439,130.5341,127.1753,127.8194,78500.0],["2017-10-24",127.9114,129.982,126.8992,129.7979,100500.0],["2017-10-25",129.7059,130.5801,128.2796,128.6937,235800.0],["2017-10-26",130.074,133.4328,126.8992,130.074,293500.0],["2017-10-27",130.5801,130.5801,126.5311,128.1875,187300.0],["2017-10-30",128.0495,128.6476,125.1508,127.3593,107700.0],["2017-10-31",127.1753,127.8194,125.3808,125.5189,135000.0],["2017-11-01",126.209,127.5894,124.7827,125.4729,147500.0],["2017-11-02",125.933,126.209,122.2981,122.9882,248200.0],["2017-11-03",123.0343,123.4024,121.5343,121.6999,137800.0],["2017-11-06",121.6079,124.2306,121.1018,122.022,136600.0],["2017-11-07",121.5159,121.5159,117.4209,117.4669,127800.0],["2017-11-08",117.1908,117.835,116.2706,117.0988,110400.0],["2017-11-09",116.5927,118.6448,116.4546,116.7307,103800.0],["2017-11-10",116.7767,118.7552,115.9485,117.5129,134600.0],["2017-11-13",116.8687,118.4791,115.9025,116.9608,70300.0],["2017-11-14",116.3626,119.3994,116.3626,119.2153,81200.0],["2017-11-15",118.7092,121.93,118.7092,121.93,80700.0],["2017-11-16",122.4821,126.7612,122.4821,126.5771,130700.0],["2017-11-17",126.3011,127.2673,122.8318,126.6691,104400.0],["2017-11-20",126.5771,127.2213,124.8287,126.5771,86900.0],["2017-11-21",127.1321,128.7045,125.421,128.0108,120200.0],["2017-11-22",127.8258,129.2594,125.8834,126.7621,95500.0],["2017-11-24",126.9009,127.8258,125.5597,127.5483,86200.0],["2017-11-27",127.4558,128.5657,126.7621,128.242,112600.0],["2017-11-28",128.2883,132.543,128.242,131.803,164700.0],["2017-11-29",131.7105,142.1623,131.7105,140.8211,265100.0],["2017-11-30",133.7916,142.6247,129.4907,140.5899,289300.0],["2017-12-01",139.8499,140.2662,132.7742,136.4277,248300.0],["2017-12-04",138.9712,144.4746,138.0,140.4049,203400.0],["2017-12-05",138.7863,140.9876,137.5376,138.6938,204200.0],["2017-12-06",138.6938,139.5725,136.1502,136.2427,155300.0],["2017-12-07",136.0115,138.2313,135.5952,136.8901,91700.0],["2017-12-08",137.9538,139.3412,135.2715,137.4451,84400.0],["2017-12-11",137.5376,138.0001,134.1154,135.2715,100600.0],["2017-12-12",135.734,138.0001,135.3178,135.5027,83300.0],["2017-12-13",136.0577,138.2313,135.919,136.1039,80700.0],["2017-12-14",136.6589,138.0926,135.549,135.9652,70800.0],["2017-12-15",136.6589,139.7112,136.6589,138.555,244200.0],["2017-12-18",139.3874,142.0235,137.8151,141.8385,67700.0],["2017-12-19",141.9773,143.2722,140.5899,141.6535,122700.0],["2017-12-20",142.2548,142.671,140.2199,141.2836,75100.0],["2017-12-21",144.7058,150.0705,144.7058,148.3593,165000.0],["2017-12-22",148.8217,150.1629,144.4283,148.8217,198100.0],["2017-12-26",148.3593,149.9317,146.9257,147.2957,83600.0],["2017-12-27",147.8968,148.4518,145.492,146.0932,197200.0],["2017-12-28",146.3245,146.8332,142.9484,143.8271,146000.0],["2017-12-29",140.5899,143.9382,140.5899,143.1335,91200.0],["2018-01-02",143.7346,145.2145,137.0381,142.486,171600.0],["2018-01-03",141.6998,143.6884,138.4625,143.3647,158600.0],["2018-01-04",144.2434,145.4273,139.5262,139.5262,85100.0],["2018-01-05",139.5725,139.5725,137.3526,138.6475,73800.0],["2018-01-08",139.0637,139.0637,136.4277,136.8901,106100.0],["2018-01-09",139.6187,143.3647,139.0175,139.5262,185000.0],["2018-01-10",139.5725,143.7809,139.5725,143.226,97400.0],["2018-01-11",144.4283,152.614,142.7172,150.9028,228300.0],["2018-01-12",152.2903,154.5564,149.3767,153.0765,242700.0],["2018-01-16",156.4063,159.0886,154.9264,156.2675,277100.0],["2018-01-17",157.2849,158.1174,152.5215,154.0939,238100.0],["2018-01-18",154.5101,155.99,152.5678,154.4176,135100.0],["2018-01-19",155.435,156.3137,154.2326,155.6663,164800.0],["2018-01-22",154.8801,156.2212,153.8627,155.1113,207900.0],["2018-01-23",154.0476,155.2963,152.1053,155.0651,198500.0],["2018-01-24",154.0014,154.2326,147.3881,149.3305,233700.0],["2018-01-25",149.7005,151.1804,142.671,144.4746,239400.0],["2018-01-26",145.1221,148.3593,144.5209,147.9894,111900.0],["2018-01-29",147.8506,151.6428,147.8506,149.0068,183400.0],["2018-01-30",148.0356,150.3942,145.122,147.4344,230400.0],["2018-01-31",147.8969,149.8392,147.2032,147.2957,277400.0],["2018-02-01",147.6656,160.7534,146.6019,154.2789,458900.0],["2018-02-02",152.6603,156.36,150.3017,151.6891,215700.0],["2018-02-05",151.1341,155.8513,146.2782,146.6019,219000.0],["2018-02-06",144.3821,148.5443,143.5312,147.8969,207400.0],["2018-02-07",147.9431,152.429,147.9431,150.3942,150800.0],["2018-02-08",150.5792,150.5792,145.3995,145.5845,150800.0],["2018-02-09",146.4632,148.2668,141.1448,147.5731,149700.0],["2018-02-12",148.3593,152.1515,145.862,151.2728,124600.0],["2018-02-13",151.1803,152.5677,149.2842,151.9203,86600.0],["2018-02-14",151.5504,153.0765,150.3942,152.3828,118800.0],["2018-02-15",153.354,155.0651,152.1515,154.9263,97700.0],["2018-02-16",155.1113,157.4699,154.2327,154.4639,80700.0],["2018-02-20",153.6777,155.4813,152.3828,152.8452,97600.0],["2018-02-21",152.8452,158.1636,152.8452,155.62,118200.0],["2018-02-22",155.9438,158.5058,153.9552,154.3251,182400.0],["2018-02-23",155.4351,156.6837,153.8627,156.4525,82300.0],["2018-02-26",156.6375,159.0423,155.2501,158.3486,129500.0],["2018-02-27",158.1173,158.626,155.2963,155.3888,103000.0],["2018-02-28",155.99,156.6375,153.1505,153.8164,149800.0],["2018-03-01",154.2809,156.3243,149.4044,152.0516,205200.0],["2018-03-02",150.9834,154.5595,150.6119,152.6554,202100.0],["2018-03-05",152.3303,154.7453,151.0763,151.3085,122700.0],["2018-03-06",152.0516,154.188,149.2651,154.1415,116400.0],["2018-03-07",152.6554,159.4359,152.6554,159.1109,122000.0],["2018-03-08",159.2966,163.4764,158.3213,161.6187,119300.0],["2018-03-09",162.594,162.594,156.5658,161.8974,54800.0],["2018-03-12",162.5475,164.8696,160.9221,164.8696,119300.0],["2018-03-13",164.9161,167.3775,163.8015,166.8202,131300.0],["2018-03-14",167.424,168.5386,162.1296,162.5011,80900.0],["2018-03-15",162.8262,164.2195,160.2254,160.4577,87900.0],["2018-03-16",161.2472,166.6809,161.2472,165.3341,197500.0],["2018-03-19",164.4517,165.9843,161.7116,163.5693,76000.0],["2018-03-20",163.6157,165.0554,162.5475,163.5228,89800.0],["2018-03-21",161.6187,164.5446,160.2255,161.9438,126600.0],["2018-03-22",160.1325,162.2224,155.6277,155.6741,109100.0],["2018-03-23",156.0457,159.5288,154.1415,154.8382,110200.0],["2018-03-26",157.4389,159.2501,153.2591,159.0644,153300.0],["2018-03-27",159.5288,162.176,155.3026,156.0456,282200.0],["2018-03-28",156.1385,160.179,154.188,157.4389,135700.0],["2018-03-29",158.0427,161.433,156.6494,160.2719,130600.0],["2018-04-02",160.1326,160.3183,156.6494,158.1355,240300.0],["2018-04-03",159.4823,161.9438,159.4359,161.4794,205100.0],["2018-04-04",159.9468,162.2689,159.7146,161.4794,175900.0],["2018-04-05",162.4546,164.4052,161.1543,163.7086,121800.0],["2018-04-06",162.7333,163.5507,159.2501,160.2254,108300.0],["2018-04-09",160.7828,161.34,156.0456,156.185,104200.0],["2018-04-10",158.2285,158.2285,152.4696,154.0022,134600.0],["2018-04-11",153.3056,155.6741,151.6987,152.191,102600.0],["2018-04-12",152.8411,155.4233,148.6614,153.4913,86300.0],["2018-04-13",151.6801,151.6801,138.862,140.3018,1140000.0],["2018-04-16",135.4253,138.6298,131.5706,135.9826,1046000.0],["2018-04-17",137.5617,138.1654,131.8028,131.8957,494900.0],["2018-04-18",131.1526,134.1249,131.1526,132.6388,494500.0],["2018-04-19",132.8246,133.6141,131.292,133.2425,194400.0],["2018-04-20",132.4066,136.1963,132.4066,134.0321,253800.0],["2018-04-23",134.5894,135.5647,131.8493,133.1497,179300.0],["2018-04-24",134.0785,134.7751,131.0133,133.3819,229700.0],["2018-04-25",133.1497,134.4036,131.2641,133.1032,175200.0],["2018-04-26",140.2089,147.3145,138.3976,146.0606,659100.0],["2018-04-27",145.7355,152.6089,145.7355,149.1722,358300.0],["2018-04-30",150.1939,150.1939,147.3888,148.8471,254200.0],["2018-05-01",149.2187,152.7761,147.5003,151.3085,253000.0],["2018-05-02",151.5407,152.2374,148.6149,148.7542,138500.0],["2018-05-03",148.4756,148.9864,146.0141,146.3857,152100.0],["2018-05-04",145.6426,149.5438,145.0389,148.5685,153900.0],["2018-05-07",148.7542,148.9958,146.2464,148.2434,73800.0],["2018-05-08",148.8007,153.0269,148.1319,150.8441,227100.0],["2018-05-09",150.8441,153.2591,145.0389,147.779,281100.0],["2018-05-10",147.7325,153.2591,146.8965,149.6366,107300.0],["2018-05-11",149.3116,152.0981,148.4292,151.0299,110700.0],["2018-05-14",151.0763,151.9123,146.4786,148.3363,152300.0],["2018-05-15",146.8036,148.4291,142.6703,146.943,107400.0],["2018-05-16",147.4074,151.0763,146.6643,149.5438,121300.0],["2018-05-17",149.6837,151.0364,149.2172,149.9635,140300.0],["2018-05-18",149.1706,151.1297,148.8254,150.7565,101000.0],["2018-05-21",151.1763,152.7622,148.2843,148.4243,198400.0],["2018-05-22",148.4709,149.3572,143.5266,143.6198,137000.0],["2018-05-23",144.1796,144.1796,139.795,140.4013,269100.0],["2018-05-24",140.8211,143.0601,140.4013,141.6141,252200.0],["2018-05-25",141.6607,146.9129,141.6607,145.3923,231500.0],["2018-05-29",144.646,144.646,141.922,143.6198,154800.0],["2018-05-30",143.8531,145.6722,143.2467,143.9464,131600.0],["2018-05-31",143.9464,145.1125,140.8212,141.1943,167200.0],["2018-06-01",142.0339,143.8064,140.0282,140.9611,142900.0],["2018-06-04",140.9144,144.3008,140.9144,144.0396,115800.0],["2018-06-05",143.8531,145.6536,139.7483,140.8211,146500.0],["2018-06-06",140.6345,143.4332,135.5502,140.0282,141100.0],["2018-06-07",140.6812,141.5208,138.7688,139.9349,92700.0],["2018-06-08",139.795,140.5879,138.9087,139.4218,148400.0],["2018-06-11",139.7483,143.0135,139.3565,142.0806,101700.0],["2018-06-12",142.5937,142.5937,139.3285,141.4742,143700.0],["2018-06-13",140.5413,142.1272,139.1885,139.2818,128700.0],["2018-06-14",139.9349,140.1215,138.5822,139.5151,163200.0],["2018-06-15",139.0953,140.308,136.9496,139.4218,213600.0],["2018-06-18",138.6288,139.8882,137.4627,139.3751,92400.0],["2018-06-19",138.6288,139.2725,136.5764,136.9962,108100.0],["2018-06-20",137.0429,138.349,136.4365,136.5765,99400.0],["2018-06-21",136.5298,138.4422,135.7368,136.3432,136100.0],["2018-06-22",136.6231,137.9292,133.4979,134.4774,154000.0],["2018-06-25",133.8244,134.7853,131.4921,132.3318,73200.0],["2018-06-26",132.3784,133.3579,128.9267,129.9995,107000.0],["2018-06-27",129.673,131.3522,128.0404,128.2736,118400.0],["2018-06-28",128.1804,130.3727,126.6411,129.5331,166000.0],["2018-06-29",130.3727,131.3989,128.7867,129.6263,138900.0],["2018-07-02",128.6468,131.3522,127.6673,131.0257,166500.0],["2018-07-03",130.5126,132.0706,129.7663,130.0928,43000.0],["2018-07-05",130.7458,132.7329,129.6263,132.6116,131900.0],["2018-07-06",132.565,134.5707,132.4717,134.3841,108000.0],["2018-07-09",134.9905,136.082,130.6992,131.3522,156400.0],["2018-07-10",131.772,137.1362,130.466,133.2647,232500.0],["2018-07-11",132.7049,133.4046,129.1132,129.7663,112200.0],["2018-07-12",129.9529,131.007,128.7868,129.7197,140100.0],["2018-07-13",129.4398,134.011,129.4398,133.5912,288100.0],["2018-07-16",133.1714,133.1714,128.88,129.4398,114000.0],["2018-07-17",129.2532,131.5388,128.5069,129.673,158600.0],["2018-07-18",130.6992,134.8039,130.5126,133.4512,183900.0],["2018-07-19",132.8449,134.2909,132.3318,134.1509,133300.0],["2018-07-20",133.6845,134.804,133.1247,134.5241,190100.0],["2018-07-23",134.5241,135.317,133.8897,135.0372,112200.0],["2018-07-24",135.5969,135.5969,129.3931,130.2328,266200.0],["2018-07-25",130.1394,130.8857,128.7867,129.9528,259400.0],["2018-07-26",122.2098,122.2098,110.0355,110.1288,748800.0],["2018-07-27",112.3677,116.7523,110.39,116.4725,364700.0],["2018-07-30",115.5862,117.3121,115.0731,116.1926,163000.0],["2018-07-31",116.7523,116.9856,115.1664,115.3064,205400.0],["2018-08-01",114.7,114.7,111.3415,113.7671,325100.0],["2018-08-02",113.6738,115.5396,111.2016,113.254,113700.0],["2018-08-03",113.1607,117.2188,113.1607,116.7057,204400.0],["2018-08-06",115.3063,118.3849,115.3063,118.245,176800.0],["2018-08-07",118.4782,119.8776,118.0584,119.6443,143700.0],["2018-08-08",120.2041,121.2302,118.3476,120.2973,137100.0],["2018-08-09",120.6239,122.7229,120.344,121.6034,104700.0],["2018-08-10",121.3235,122.3497,119.2712,122.0232,146100.0],["2018-08-13",122.2098,124.0756,121.4915,123.3759,100400.0],["2018-08-14",123.236,126.9676,122.8628,125.7548,148300.0],["2018-08-15",125.7082,127.8538,125.1951,126.8743,113200.0],["2018-08-16",127.5776,129.7344,126.6868,127.2494,143900.0],["2018-08-17",127.1556,127.5307,125.8522,127.2494,110000.0],["2018-08-20",127.5307,129.875,126.3585,128.234,125400.0],["2018-08-21",128.234,128.9373,127.6713,128.0933,105700.0],["2018-08-22",127.5307,128.0933,126.2648,126.6399,107600.0],["2018-08-23",126.6868,128.4215,125.9366,127.7183,79400.0],["2018-08-24",127.5776,128.0933,126.3398,126.968,108600.0],["2018-08-27",127.6245,128.3746,126.3867,127.9527,103500.0],["2018-08-28",128.0464,130.7658,127.9527,128.1402,116600.0],["2018-08-29",127.9995,128.4215,125.749,126.4523,254700.0],["2018-08-30",126.4523,126.968,125.327,126.7336,195400.0],["2018-08-31",126.0772,127.8589,126.0772,127.7651,65500.0],["2018-09-04",127.3431,127.7651,126.2179,126.5461,124400.0],["2018-09-05",126.593,126.8743,124.9801,125.4677,233400.0],["2018-09-06",125.5615,125.5896,124.0142,124.8113,191700.0],["2018-09-07",124.3893,126.9212,123.4985,124.2956,662000.0],["2018-09-10",124.4831,124.952,123.2172,124.2956,254800.0],["2018-09-11",123.9204,125.0176,118.6223,118.8098,347600.0],["2018-09-12",118.7161,118.8567,114.6839,116.5593,529500.0],["2018-09-13",116.9344,117.1688,114.4025,115.7622,711700.0],["2018-09-14",114.6839,119.6538,109.9952,115.1058,520500.0],["2018-09-17",115.1058,121.1073,115.0589,120.4978,283800.0],["2018-09-18",120.0758,123.5454,120.0758,122.467,169000.0],["2018-09-19",122.467,123.686,119.56,119.8414,133600.0],["2018-09-20",119.7945,120.5915,118.763,119.1381,128500.0],["2018-09-21",119.3725,121.9512,119.3725,121.0135,174400.0],["2018-09-24",120.7322,120.7322,117.0282,118.9036,191100.0],["2018-09-25",119.5131,120.3571,117.9659,120.1695,90600.0],["2018-09-26",120.4509,121.3417,120.0758,120.3102,124600.0],["2018-09-27",120.9666,122.3732,120.4509,120.4509,138700.0],["2018-09-28",120.4977,122.2794,118.6692,118.9036,153200.0],["2018-10-01",119.2412,121.8856,117.5908,118.0409,175300.0],["2018-10-02",117.7784,119.4475,114.4776,114.5151,109000.0],["2018-10-03",114.7307,116.0529,111.8988,115.3965,119400.0],["2018-10-04",115.3965,117.0563,113.4929,114.2056,150200.0],["2018-10-05",114.4119,114.9089,112.1989,112.6396,163500.0],["2018-10-08",112.002,113.4179,111.4299,111.9457,192500.0],["2018-10-09",111.5331,112.9022,109.9952,111.5894,208100.0],["2018-10-10",110.9142,111.0642,107.0695,107.4634,193800.0],["2018-10-11",108.3073,111.2705,105.4754,110.5016,282700.0],["2018-10-12",111.8894,114.6745,110.9142,112.2739,241700.0],["2018-10-15",112.077,115.5747,111.4393,114.4025,137000.0],["2018-10-16",114.6088,116.0998,114.4119,115.0402,208300.0],["2018-10-17",115.8091,116.9813,113.2023,115.781,292500.0],["2018-10-18",115.5278,115.856,111.0267,111.6925,194800.0],["2018-10-19",110.7548,112.6584,110.7548,112.4896,211500.0],["2018-10-22",113.0147,115.3215,113.0147,113.5398,139200.0],["2018-10-23",112.2645,113.9431,110.9236,113.7555,378200.0],["2018-10-24",113.4461,113.6524,108.1104,108.2511,346800.0],["2018-10-25",109.6764,111.5894,98.6581,104.2376,551800.0],["2018-10-26",102.5872,103.8156,100.3366,100.6461,479100.0],["2018-10-29",100.5805,109.2732,100.5805,108.1385,194700.0],["2018-10-30",108.1291,112.3395,105.7004,111.2987,140300.0],["2018-10-31",112.499,114.365,106.6944,107.032,165800.0],["2018-11-01",107.604,113.221,106.2912,113.1085,357700.0],["2018-11-02",114.2712,116.1936,113.1085,115.2465,246000.0],["2018-11-05",115.4809,116.6437,112.2833,112.5271,152700.0],["2018-11-06",112.5271,113.1554,111.0548,111.7769,147100.0],["2018-11-07",112.0301,112.9022,110.7454,112.7146,117300.0],["2018-11-08",112.6302,114.1025,111.7019,112.6584,190700.0],["2018-11-09",112.724,114.7214,112.6959,114.3838,82100.0],["2018-11-12",115.5934,116.8688,113.2398,114.2994,168600.0],["2018-11-13",114.4494,117.0094,113.6992,114.2806,119500.0],["2018-11-14",115.2371,116.3342,113.0147,113.8493,99600.0],["2018-11-15",113.221,114.9652,110.6891,113.868,117700.0],["2018-11-16",113.1178,113.1178,110.1828,112.6396,128800.0],["2018-11-19",112.6959,113.568,110.9517,111.5425,96400.0],["2018-11-20",109.9671,112.5083,107.8197,110.1734,145900.0],["2018-11-21",110.6922,115.1637,110.6639,114.1732,58400.0],["2018-11-23",113.8713,117.2579,113.8713,116.4184,65900.0],["2018-11-26",117.5692,118.8993,115.824,117.2013,144500.0],["2018-11-27",117.0976,119.1069,116.6259,116.8806,127000.0],["2018-11-28",117.4372,118.6163,115.0411,118.5126,453100.0],["2018-11-29",117.8145,120.371,116.0787,118.9371,113200.0],["2018-11-30",119.1635,126.88,119.1635,126.7952,203200.0],["2018-12-03",126.9178,127.1159,123.5689,126.1065,409300.0],["2018-12-04",125.2009,127.3517,118.7956,119.3427,305800.0],["2018-12-06",122.5218,127.597,121.1539,127.4744,367400.0],["2018-12-07",126.2952,127.8045,119.022,119.1635,160100.0],["2018-12-10",120.0219,120.0219,115.5127,118.2296,250900.0],["2018-12-11",119.2295,120.1634,116.8051,118.0315,106400.0],["2018-12-12",119.3616,120.088,116.6636,118.5314,171200.0],["2018-12-13",118.6258,118.6258,113.0883,113.994,143800.0],["2018-12-14",113.4279,115.8335,111.645,111.7299,145400.0],["2018-12-17",110.9092,112.6355,107.815,110.0979,241800.0],["2018-12-18",111.4092,114.2392,110.4281,111.8337,169100.0],["2018-12-19",111.6261,112.8053,108.0792,108.6074,200400.0],["2018-12-20",108.4376,109.2017,103.6643,105.485,204600.0],["2018-12-21",104.0511,105.3152,99.7211,99.8626,692400.0],["2018-12-24",99.5891,101.3531,98.5514,98.5514,115600.0],["2018-12-26",98.5514,99.806,95.8628,98.2118,517300.0],["2018-12-27",98.2118,98.9193,92.646,95.9666,354700.0],["2018-12-28",96.542,97.1269,93.5894,94.7591,420300.0],["2018-12-31",95.278,96.2968,93.0894,94.5422,288800.0],["2019-01-02",93.0139,98.0608,92.6932,98.0042,305900.0],["2019-01-03",97.2401,97.2401,92.6177,95.6836,184600.0],["2019-01-04",96.7118,102.4285,96.2024,101.9663,219900.0],["2019-01-07",102.0889,103.8907,100.3532,103.1549,168800.0],["2019-01-08",103.8813,106.1453,103.0606,104.9284,202900.0],["2019-01-09",104.7114,110.2017,104.7114,110.0979,154400.0],["2019-01-10",108.3527,114.0034,105.6548,113.4468,220400.0],["2019-01-11",113.4751,115.2297,112.3242,114.4562,131400.0],["2019-01-14",113.9468,114.7392,111.994,113.6638,144600.0],["2019-01-15",114.0034,116.0316,111.5507,112.6733,116000.0],["2019-01-16",113.5789,117.0032,111.7676,112.8242,138000.0],["2019-01-17",112.8336,116.9561,112.8336,115.0977,116000.0],["2019-01-18",115.1448,116.1448,114.1637,115.7391,151500.0],["2019-01-22",115.1354,115.7014,112.1827,112.7393,158200.0],["2019-01-23",113.5128,114.5882,111.862,112.2959,113400.0],["2019-01-24",113.4657,116.4938,113.1449,114.5694,127300.0],["2019-01-25",115.6542,117.0315,114.1543,114.8807,185800.0],["2019-01-28",114.1921,118.0975,113.4468,117.0221,217300.0],["2019-01-29",117.041,118.7767,115.3807,117.9183,217100.0],["2019-01-30",118.1069,120.1917,113.9845,118.6163,283200.0],["2019-01-31",125.7575,129.2384,120.937,122.635,643500.0],["2019-02-01",125.0594,129.4271,122.9274,128.1536,391400.0],["2019-02-04",128.9082,131.2666,126.314,131.1534,321600.0],["2019-02-05",131.3987,131.4741,127.5687,128.0875,195400.0],["2019-02-06",127.3517,129.7761,125.3141,127.4366,155400.0],["2019-02-07",126.5216,130.6629,126.5216,128.4083,132700.0],["2019-02-08",127.8234,128.3705,126.2291,128.0687,92500.0],["2019-02-11",128.4837,130.8232,127.8234,129.4365,103000.0],["2019-02-12",130.012,130.295,127.5593,128.229,125300.0],["2019-02-13",128.5309,131.3798,128.4177,130.3233,112400.0],["2019-02-14",129.729,131.9458,129.729,131.8232,154000.0],["2019-02-15",132.1345,133.7099,131.1251,131.3232,102000.0],["2019-02-19",131.0968,134.8702,130.8516,133.3797,307300.0],["2019-02-20",132.7948,133.3042,128.4932,128.7007,181900.0],["2019-02-21",129.1818,131.3515,128.4932,129.2573,109400.0],["2019-02-22",129.6912,132.9174,125.7763,132.8042,102800.0],["2019-02-25",133.4457,134.4834,132.5967,132.9269,73400.0],["2019-02-26",133.0118,134.6532,132.559,133.257,97600.0],["2019-02-27",131.4647,131.927,124.6915,125.1726,222400.0],["2019-02-28",125.2674,126.5762,123.7406,125.2769,102700.0],["2019-03-01",125.8839,125.8839,123.2854,124.4898,191800.0],["2019-03-04",125.1536,125.1536,121.6922,123.494,184600.0],["2019-03-05",124.3096,126.1304,123.2,123.219,170500.0],["2019-03-06",121.4361,124.0915,121.4361,122.925,198100.0],["2019-03-07",122.4413,122.9724,119.5394,120.4498,248400.0],["2019-03-08",119.786,121.2464,119.3023,120.2696,169300.0],["2019-03-11",119.9946,122.081,119.6058,121.6068,236800.0],["2019-03-12",121.8818,122.1568,119.0178,120.1748,230400.0],["2019-03-13",120.4593,121.5973,118.4393,121.0947,308500.0],["2019-03-14",121.768,122.925,119.9662,120.7817,212000.0],["2019-03-15",120.905,122.3181,118.9988,119.3877,233400.0],["2019-03-18",119.5394,120.4119,117.8988,119.5963,214600.0],["2019-03-19",119.9187,122.2327,119.0557,119.7291,101400.0],["2019-03-20",119.5963,120.7343,117.2729,119.1601,143800.0],["2019-03-21",118.8756,121.4646,118.0031,120.5067,111800.0],["2019-03-22",119.8049,119.8903,115.2339,115.8408,158700.0],["2019-03-25",115.6986,117.0547,114.6649,115.6701,92200.0],["2019-03-26",117.5099,119.2739,116.2012,117.6048,161100.0],["2019-03-27",117.5005,121.8534,116.884,119.8524,176000.0],["2019-03-28",120.061,121.9387,118.8187,120.2317,89400.0],["2019-03-29",120.5067,123.0009,120.5067,122.7827,186100.0],["2019-04-01",123.4561,125.8459,122.944,123.1811,204900.0],["2019-04-02",123.5604,127.1547,123.1905,126.396,228200.0],["2019-04-03",126.8512,129.2884,124.945,127.3633,148600.0],["2019-04-04",127.3727,128.9944,125.9692,128.928,91100.0],["2019-04-05",128.4065,130.398,128.2168,129.9144,181900.0],["2019-04-08",128.8617,131.0903,123.769,130.7963,216500.0],["2019-04-09",130.1419,130.2652,126.6141,126.9555,168200.0],["2019-04-10",127.9228,130.1135,126.9839,129.6867,98300.0],["2019-04-11",129.8954,131.9628,129.0798,129.3453,149500.0],["2019-04-12",129.8954,131.574,126.8322,127.24,216800.0],["2019-04-15",127.4486,128.3591,125.3338,126.064,174400.0],["2019-04-16",126.6994,128.7099,125.8459,127.5624,148900.0],["2019-04-17",128.2832,129.6867,126.4244,126.7468,123100.0],["2019-04-18",126.0546,126.9081,123.7121,124.376,104100.0],["2019-04-22",123.6552,124.4993,121.9956,123.6173,129300.0],["2019-04-23",123.5509,126.4149,123.1905,125.3054,133400.0],["2019-04-24",125.1062,127.221,123.788,126.2537,213300.0],["2019-04-25",127.5055,136.4579,126.5572,132.7499,391400.0],["2019-04-26",132.8637,135.7372,132.8637,133.6888,181900.0],["2019-04-29",133.4232,137.4252,132.4464,136.7329,243200.0],["2019-04-30",136.7424,139.597,135.851,139.2935,190300.0],["2019-05-01",139.578,140.0427,137.6434,138.0417,186800.0],["2019-05-02",138.2313,140.166,138.1839,138.9616,82700.0],["2019-05-03",139.4073,141.1144,139.2461,139.6539,159600.0],["2019-05-06",137.7287,139.8815,135.3199,139.4927,86000.0],["2019-05-07",138.3262,138.5254,135.282,137.1977,92000.0],["2019-05-08",136.7804,138.0322,133.8974,134.7888,118500.0],["2019-05-09",133.7267,135.007,132.3611,135.007,110800.0],["2019-05-10",134.4095,136.3726,132.0955,135.8794,112100.0],["2019-05-13",133.3663,134.2578,130.4833,132.9206,213000.0],["2019-05-14",133.4707,137.871,132.0197,137.0365,222400.0],["2019-05-15",136.0691,137.9279,132.2852,137.0459,172100.0],["2019-05-16",136.8847,138.3357,135.1587,136.8088,182700.0],["2019-05-17",136.0312,137.6339,135.2535,136.1355,151600.0],["2019-05-20",134.675,137.4347,132.6266,134.6276,187800.0],["2019-05-21",135.3958,139.0564,134.3906,138.7245,132900.0],["2019-05-22",137.9848,138.0038,135.3958,135.614,117300.0],["2019-05-23",134.713,136.1165,131.7636,135.3389,67900.0],["2019-05-24",136.2872,136.2872,133.4611,134.6276,55900.0],["2019-05-28",134.6276,135.9838,134.419,135.0828,59300.0],["2019-05-29",135.2061,135.9269,133.0344,135.576,223200.0],["2019-05-30",135.595,136.9511,133.869,135.0639,99400.0],["2019-05-31",133.85,136.1545,132.5602,132.8732,78600.0],["2019-06-03",132.4654,135.0733,130.4454,131.8584,169800.0],["2019-06-04",132.9965,136.8657,132.9965,135.5475,74700.0],["2019-06-05",135.9838,137.7951,135.1777,136.6571,84900.0],["2019-06-06",136.6287,136.6287,133.0723,135.007,102800.0],["2019-06-07",135.4053,137.4253,134.4,134.9975,73900.0],["2019-06-10",135.3863,137.3873,134.438,135.0354,113500.0],["2019-06-11",135.8605,137.4158,134.2578,135.2915,92000.0],["2019-06-12",135.3199,137.0365,133.7362,136.458,93700.0],["2019-06-13",136.9344,141.6994,136.7153,139.1072,168500.0],["2019-06-14",138.9452,140.3652,134.571,135.3144,95900.0],["2019-06-17",135.1714,136.7057,133.9516,134.9427,131700.0],["2019-06-18",135.7623,138.2496,135.3048,135.6956,253200.0],["2019-06-19",135.7242,136.1911,133.6276,135.9815,71000.0],["2019-06-20",136.6676,137.2299,132.5698,132.951,99300.0],["2019-06-21",131.5691,131.855,128.5196,128.7578,178000.0],["2019-06-24",128.8817,129.8156,127.3379,128.491,88800.0],["2019-06-25",128.9675,130.1873,127.5285,128.186,153400.0],["2019-06-26",128.6435,131.3499,127.5189,130.9402,126300.0],["2019-06-27",131.5215,134.3709,131.1498,133.6943,135700.0],["2019-06-28",134.3709,138.3258,133.6752,136.7534,164900.0],["2019-07-01",138.2782,138.4116,136.2388,136.3531,109200.0],["2019-07-02",136.6676,136.9154,133.6943,134.7807,145800.0],["2019-07-03",134.9808,137.8016,134.9808,136.4484,71900.0],["2019-07-05",136.0291,139.0691,134.8474,137.9255,91100.0],["2019-07-08",138.078,139.4313,137.4395,139.4217,107600.0],["2019-07-09",139.3836,139.7172,135.9815,137.3252,103400.0],["2019-07-10",138.6784,139.0405,136.6962,138.7547,93700.0],["2019-07-11",139.4122,139.4789,137.1727,137.7063,66100.0],["2019-07-12",138.078,142.6047,137.8017,141.6803,130100.0],["2019-07-15",141.8233,142.6142,140.2699,141.261,136800.0],["2019-07-16",141.5278,144.8537,141.4992,141.5659,164000.0],["2019-07-17",142.0043,142.0043,139.9268,140.8989,120900.0],["2019-07-18",140.7464,141.5469,139.4789,140.4128,181400.0],["2019-07-19",139.7838,142.5189,137.0488,137.125,180800.0],["2019-07-22",138.0113,139.9363,137.3823,138.5259,217500.0],["2019-07-23",139.6886,141.6994,139.2311,140.7178,162900.0],["2019-07-24",140.4891,143.653,140.4891,141.7756,337800.0],["2019-07-25",144.8538,150.0952,140.2127,144.8633,515400.0],["2019-07-26",144.8156,147.1123,144.8156,145.4541,264800.0],["2019-07-29",145.1492,146.5215,144.1104,145.0062,192600.0],["2019-07-30",144.0151,145.5971,143.491,144.1485,123000.0],["2019-07-31",144.4916,145.5971,142.4332,142.8048,272000.0],["2019-08-01",142.7,144.7298,140.8131,141.1657,172200.0],["2019-08-02",140.2222,142.4522,139.2883,140.7082,159700.0],["2019-08-05",138.4783,139.4027,136.1625,138.8595,180500.0],["2019-08-06",140.9084,141.5374,138.0875,139.8982,258500.0],["2019-08-07",138.5736,141.5183,136.8773,140.146,131200.0],["2019-08-08",141.0227,142.3569,140.4795,141.747,263900.0],["2019-08-09",139.9935,141.6803,137.8493,139.2788,115300.0],["2019-08-12",138.4592,138.4592,135.5431,137.3252,272100.0],["2019-08-13",137.1155,138.4592,135.8099,135.9433,112700.0],["2019-08-14",134.5806,136.0958,133.9612,135.3239,153600.0],["2019-08-15",135.9147,135.9147,133.9039,134.2661,150600.0],["2019-08-16",135.1524,137.6206,135.1524,136.0958,71400.0],["2019-08-19",137.5634,138.1447,135.2286,135.362,148100.0],["2019-08-20",134.7712,135.6098,133.8849,134.8283,412000.0],["2019-08-21",135.9815,137.6778,134.9808,136.5723,106900.0],["2019-08-22",136.8391,137.7159,134.9999,135.4382,348500.0],["2019-08-23",135.343,137.8969,133.923,134.085,175900.0],["2019-08-26",134.7807,134.7997,132.9128,133.8182,293500.0],["2019-08-27",134.8474,135.829,131.7978,132.2934,114000.0],["2019-08-28",131.9503,135.0857,130.4351,133.1702,398800.0],["2019-08-29",134.2566,134.9332,132.5984,134.8474,191900.0],["2019-08-30",135.362,136.6771,134.4662,135.3144,137900.0],["2019-09-03",135.2953,136.2483,133.4084,134.9046,211100.0],["2019-09-04",135.7718,137.4872,134.7045,136.5342,205500.0],["2019-09-05",138.0494,141.9948,137.7064,140.4986,237700.0],["2019-09-06",137.9732,142.5094,137.9732,140.5177,144800.0],["2019-09-09",140.8035,143.2718,140.3271,141.9471,496800.0],["2019-09-10",142.3569,142.3569,139.2407,140.2794,175600.0],["2019-09-11",140.2699,144.7299,139.9745,144.1009,214900.0],["2019-09-12",144.3105,146.0926,143.7673,144.5964,141100.0],["2019-09-13",145.7877,146.9217,142.6333,143.7864,142100.0],["2019-09-16",142.4808,144.0342,141.5278,143.5958,139700.0],["2019-09-17",143.2909,145.3016,142.7191,144.3963,107600.0],["2019-09-18",144.2438,145.1587,143.2146,145.0634,127300.0],["2019-09-19",145.1591,146.9973,144.5081,144.9772,136300.0],["2019-09-20",145.3506,145.9729,143.7039,143.8762,151000.0],["2019-09-23",143.6273,144.7571,142.488,143.6944,89300.0],["2019-09-24",144.3932,145.3698,141.1477,143.0146,358800.0],["2019-09-25",143.3018,144.0773,141.2339,142.1721,119300.0],["2019-09-26",142.6412,143.5124,140.7743,143.1103,111600.0],["2019-09-27",144.0581,145.6474,142.2199,142.6699,127000.0],["2019-09-30",143.7614,144.1539,142.22,143.2827,226400.0],["2019-10-01",144.0103,147.0548,143.0624,143.6369,123800.0],["2019-10-02",143.3784,143.8092,140.0371,142.8519,135600.0],["2019-10-03",142.6412,142.6412,138.6585,140.5445,147100.0],["2019-10-04",140.602,142.7944,137.4905,141.32,68600.0],["2019-10-07",141.253,144.5464,141.0424,142.3827,101600.0],["2019-10-08",141.8562,144.0007,141.4828,141.4828,119900.0],["2019-10-09",142.5933,145.1591,141.703,142.2487,128600.0],["2019-10-10",141.8945,144.1826,141.1764,142.9667,153300.0],["2019-10-11",144.4985,146.174,143.3975,143.6273,113500.0],["2019-10-14",143.4263,145.657,142.8423,143.5316,56700.0],["2019-10-15",143.4646,146.1261,142.7465,144.9007,143200.0],["2019-10-16",145.1304,146.0687,144.1443,144.6709,108800.0],["2019-10-17",145.0538,146.8154,145.0443,145.925,107700.0],["2019-10-18",145.3027,147.2271,145.3027,145.5229,105300.0],["2019-10-21",146.8058,148.0792,146.2506,146.4325,98300.0],["2019-10-22",146.5378,147.6484,145.4464,146.5091,86000.0],["2019-10-23",146.2506,147.1314,145.5421,146.2027,74800.0],["2019-10-24",146.9495,150.4918,146.8058,147.8015,385100.0],["2019-10-25",157.969,161.1092,151.3822,159.0987,668100.0],["2019-10-28",160.1423,164.8622,160.0944,163.474,296400.0],["2019-10-29",164.058,165.6281,160.4199,160.5731,132000.0],["2019-10-30",159.855,160.755,158.0264,160.439,206900.0],["2019-10-31",160.3912,162.1049,159.0317,160.1997,172700.0],["2019-11-01",160.3625,162.6602,160.1806,160.621,92600.0],["2019-11-04",161.2146,161.9326,159.8168,160.7263,139100.0],["2019-11-05",160.6593,162.7559,159.8168,160.0465,138100.0],["2019-11-06",159.9891,161.3103,158.8977,160.9943,101400.0],["2019-11-07",161.3199,162.9857,160.621,160.9561,114400.0],["2019-11-08",160.9178,161.7028,158.7062,161.1475,95900.0],["2019-11-11",160.2572,163.8952,159.8455,162.8038,198700.0],["2019-11-12",163.5601,163.8378,160.7933,161.0422,100300.0],["2019-11-13",162.7655,167.4663,162.7655,164.7473,476900.0],["2019-11-14",165.36,165.36,161.3677,162.8325,109800.0],["2019-11-15",163.8091,165.1494,162.6411,163.0432,132400.0],["2019-11-18",162.9666,163.9814,162.2581,162.8134,124900.0],["2019-11-19",164.0771,165.293,162.3347,163.9144,65400.0],["2019-11-20",162.823,164.6707,161.0709,161.6932,91700.0],["2019-11-21",162.2124,162.645,160.4627,160.828,120800.0],["2019-11-22",161.501,163.9332,160.9434,162.6835,112500.0],["2019-11-25",163.4333,165.1253,162.347,162.8757,132000.0],["2019-11-26",163.3468,163.4333,161.972,163.0968,343700.0],["2019-11-27",163.9524,166.1059,162.7796,165.5002,132400.0],["2019-11-29",165.2119,166.0482,162.7892,163.1737,60200.0],["2019-12-02",162.52,164.4908,159.8762,162.9719,170700.0],["2019-12-03",161.4913,162.6834,160.2127,162.2989,141600.0],["2019-12-04",163.6448,164.3562,161.5586,162.0105,99400.0],["2019-12-05",161.9624,163.2122,161.5875,162.9911,94500.0],["2019-12-06",163.8179,165.0292,162.7796,164.5773,120800.0],["2019-12-09",164.1159,165.6156,157.319,165.1446,153600.0],["2019-12-10",165.0773,167.3077,163.1353,165.5387,175600.0],["2019-12-11",165.6253,166.577,164.5485,164.7408,135900.0],["2019-12-12",164.5677,167.6345,164.4235,165.0773,106300.0],["2019-12-13",165.2695,167.8268,163.9044,167.4038,151000.0],["2019-12-16",168.7113,171.5761,167.9614,168.3844,194600.0],["2019-12-17",168.9227,172.1433,168.9227,171.3742,156200.0],["2019-12-18",171.6627,172.2395,169.1631,169.3746,91000.0],["2019-12-19",169.192,171.8646,168.3267,171.4223,107700.0],["2019-12-20",172.0953,173.47,171.1243,172.5375,196000.0],["2019-12-23",173.047,176.1811,172.5375,173.1047,88700.0],["2019-12-24",173.5277,173.7296,171.3646,173.1912,38000.0],["2019-12-26",173.3547,174.1719,171.7492,172.0184,60500.0],["2019-12-27",172.2299,172.3933,169.2785,170.5186,60800.0],["2019-12-30",170.5859,171.6819,168.1344,168.5478,146800.0],["2019-12-31",168.3748,169.0285,167.0577,167.3173,83000.0],["2020-01-02",168.3748,170.1245,167.6826,169.2496,101200.0],["2020-01-03",167.2404,167.6057,164.4235,166.827,123300.0],["2020-01-06",165.9521,165.9521,163.6641,164.3947,149700.0],["2020-01-07",164.6062,165.2407,163.6448,164.4908,62300.0],["2020-01-08",164.2985,168.0383,164.2985,167.0289,91600.0],["2020-01-09",167.9037,170.5379,167.9037,168.3748,128400.0],["2020-01-10",168.8843,168.8843,166.4232,167.9229,77800.0],["2020-01-13",167.9518,169.115,166.4616,167.9518,100500.0],["2020-01-14",168.4517,172.9413,167.3653,167.3749,129300.0],["2020-01-15",167.1154,170.4706,166.6058,169.2304,115800.0],["2020-01-16",170.1052,173.2393,170.1052,170.7397,99600.0],["2020-01-17",171.4608,171.653,169.3746,170.9224,637100.0],["2020-01-21",170.0668,171.432,162.2797,163.491,187000.0],["2020-01-22",164.7504,166.9904,163.914,163.9621,210500.0],["2020-01-23",163.616,168.7305,162.1931,168.0479,210900.0],["2020-01-24",168.5574,170.0668,163.5198,166.3174,127700.0],["2020-01-27",163.5198,163.5198,160.2512,160.2512,260200.0],["2020-01-28",161.2222,165.3465,161.2222,164.164,164500.0],["2020-01-29",164.2601,164.2601,156.2423,156.8575,321400.0],["2020-01-30",160.5492,166.1924,157.9919,163.1737,244100.0],["2020-01-31",162.1259,162.8277,159.6744,161.549,224700.0],["2020-02-03",160.6261,163.2411,158.4054,159.3379,202700.0],["2020-02-04",161.8759,165.01,161.7317,164.4043,141300.0],["2020-02-05",166.0771,167.5096,163.7314,165.1061,170500.0],["2020-02-06",166.0867,167.7595,161.1933,161.2991,115800.0],["2020-02-07",160.5973,160.5973,156.0884,156.2999,230100.0],["2020-02-10",156.473,156.4922,152.839,153.7235,193000.0],["2020-02-11",154.3387,157.8862,154.3387,157.6843,102900.0],["2020-02-12",158.1746,160.4819,157.0114,159.9532,116100.0],["2020-02-13",158.8957,161.5106,158.0689,160.6454,87300.0],["2020-02-14",160.1454,161.4721,158.5015,159.0591,74300.0],["2020-02-18",158.4438,159.8186,156.1749,159.136,206800.0],["2020-02-19",157.7708,159.4917,154.9252,158.5015,204600.0],["2020-02-20",158.3861,159.2129,156.8287,157.3094,191300.0],["2020-02-21",156.8671,157.3286,152.1372,156.5691,305900.0],["2020-02-24",151.4354,153.512,145.398,148.7436,183000.0],["2020-02-25",149.0128,150.7144,142.0332,142.3504,256100.0],["2020-02-26",143.4368,145.8306,138.8318,139.1395,153800.0],["2020-02-27",133.1789,137.7839,125.9013,125.9013,395500.0],["2020-02-28",122.0062,131.6426,122.0062,131.0046,559300.0],["2020-03-02",134.2716,134.6002,122.7794,132.8314,524500.0],["2020-03-03",134.5035,137.2002,125.824,127.5154,363400.0],["2020-03-04",129.1102,131.7199,126.3266,131.7199,410900.0],["2020-03-05",127.3705,127.8441,118.6233,119.3675,326500.0],["2020-03-06",115.9363,123.4367,113.578,117.6858,282900.0],["2020-03-09",111.9735,116.1973,111.152,114.4382,376500.0],["2020-03-10",118.4397,122.9727,112.2345,122.7504,498900.0],["2020-03-11",118.7683,119.1259,114.0516,115.9557,368600.0],["2020-03-12",108.2523,108.2523,95.4264,99.1185,747100.0],["2020-03-13",105.1594,109.6345,98.6546,109.5185,372700.0],["2020-03-16",95.7937,96.5282,82.8614,85.0747,451300.0],["2020-03-17",86.9498,101.4576,81.1796,100.0658,390500.0],["2020-03-18",90.6903,96.2673,65.2124,71.7172,554600.0],["2020-03-19",70.683,78.7632,58.0503,70.0741,341000.0],["2020-03-20",71.4949,73.7952,65.2897,66.5172,335900.0],["2020-03-23",67.3871,74.2108,65.9276,69.3105,303100.0],["2020-03-24",75.825,93.7446,75.0034,89.5788,358000.0],["2020-03-25",102.0472,102.0472,82.1558,89.4435,474200.0],["2020-03-26",92.7877,100.0851,90.1104,93.9572,254100.0],["2020-03-27",89.4918,91.3572,80.6093,87.868,283800.0],["2020-03-30",83.8666,89.3662,77.6131,82.1461,184400.0],["2020-03-31",82.6681,84.2725,77.4681,79.0629,189100.0],["2020-04-01",75.0711,76.1729,67.3484,68.9046,223200.0],["2020-04-02",68.2956,71.9298,65.7536,67.1744,249200.0],["2020-04-03",70.2867,70.2867,61.8102,67.0295,330900.0],["2020-04-06",71.4272,74.6941,67.851,72.3551,376200.0],["2020-04-07",77.8547,85.2101,77.3231,78.8986,374600.0],["2020-04-08",79.0919,81.0926,76.0279,76.5692,277400.0],["2020-04-09",79.9908,86.0026,79.4495,80.5417,376900.0],["2020-04-13",81.2859,82.0108,71.2436,73.341,264500.0],["2020-04-14",75.5833,79.7588,75.3997,76.4339,211400.0],["2020-04-15",77.4101,80.2034,72.7031,75.1194,233200.0],["2020-04-16",73.5149,74.8874,67.677,70.1224,246500.0],["2020-04-17",74.8004,75.3127,71.1953,72.4807,195500.0],["2020-04-20",70.3157,71.2436,67.706,69.5811,169900.0],["2020-04-21",67.6577,70.3157,66.7782,70.2867,185700.0],["2020-04-22",71.0406,72.7514,67.8317,68.7016,331300.0],["2020-04-23",69.5908,72.4711,67.2034,67.6964,260700.0],["2020-04-24",68.6243,68.7209,65.8889,67.2518,144200.0],["2020-04-27",68.5179,70.161,66.7685,67.2421,242500.0],["2020-04-28",68.4599,75.4963,68.257,74.3945,345900.0],["2020-04-29",78.2027,82.0398,77.5164,80.3774,416000.0],["2020-04-30",78.8309,80.3774,74.8391,75.854,245700.0],["2020-05-01",73.1766,73.7276,69.1848,71.3596,182200.0],["2020-05-04",67.1358,68.7982,65.1254,67.6964,350200.0],["2020-05-05",68.7209,70.8376,65.2414,66.6525,348100.0],["2020-05-06",66.6912,67.7834,61.3752,64.0719,322200.0],["2020-05-07",64.2265,65.2607,62.5834,64.0139,607000.0],["2020-05-08",66.1886,73.6019,65.8116,72.8867,356800.0],["2020-05-11",71.4272,73.7952,68.9335,71.3306,581400.0],["2020-05-12",71.4755,73.109,70.451,70.7506,484500.0],["2020-05-13",76.8882,77.1201,69.4361,75.0517,1112000.0],["2020-05-14",72.0458,74.0852,68.6243,71.9008,578400.0],["2020-05-15",70.5477,75.1387,69.1655,72.9833,526400.0],["2020-05-18",77.3231,83.2287,77.1491,82.6874,546700.0],["2020-05-19",83.364,85.0554,80.0874,80.1261,303900.0],["2020-05-20",82.2041,85.6837,81.4406,83.6926,272200.0],["2020-05-21",83.7699,88.6123,83.7699,86.6405,279700.0],["2020-05-22",87.3848,87.955,81.8948,84.5721,218200.0],["2020-05-26",89.8591,98.3743,89.6948,97.9007,496100.0],["2020-05-27",105.0724,112.4085,98.0747,105.894,665900.0],["2020-05-28",107.2761,107.3245,101.5156,102.3951,409700.0],["2020-05-29",99.5148,106.2516,98.6063,102.9847,308100.0],["2020-06-01",104.5118,109.2672,103.7193,105.3141,337000.0],["2020-06-02",107.3535,110.3014,105.0531,108.8806,308300.0],["2020-06-03",111.6062,121.9675,110.8813,117.5891,525000.0],["2020-06-04",119.8605,127.5058,118.2367,121.6292,650300.0],["2020-06-05",131.4589,135.0061,116.8739,119.9475,656200.0],["2020-06-08",124.9348,130.0478,123.1854,129.2746,462900.0],["2020-06-09",125.5341,128.1244,117.5214,125.621,409400.0],["2020-06-10",123.2337,123.2337,113.491,117.8501,329200.0],["2020-06-11",107.2858,112.5438,101.3996,103.3907,395500.0],["2020-06-12",113.8099,116.9125,102.2695,109.2092,593900.0],["2020-06-15",102.4628,112.2055,101.7572,110.4174,248400.0],["2020-06-16",118.8843,118.8939,107.4984,111.4806,276200.0],["2020-06-17",109.5378,112.0798,106.8122,110.1564,231500.0],["2020-06-18",107.2955,111.2389,106.0583,110.2048,146900.0],["2020-06-19",111.7319,111.9348,102.1921,105.6813,415300.0],["2020-06-22",106.5222,109.5572,103.9319,106.6092,342300.0],["2020-06-23",108.6196,112.1185,106.2226,110.6687,302200.0],["2020-06-24",109.1126,109.1706,103.642,104.2799,210500.0],["2020-06-25",102.1921,104.4345,99.8531,103.3713,252900.0],["2020-06-26",101.9312,104.0962,95.9483,103.1297,753600.0],["2020-06-29",104.1832,108.7163,100.5394,107.8947,277300.0],["2020-06-30",106.5416,108.581,103.3617,105.5557,198200.0],["2020-07-01",108.117,110.601,104.5698,104.6665,248500.0],["2020-07-02",108.0494,109.9921,104.9661,105.5654,110200.0],["2020-07-06",108.1267,109.4508,105.3527,107.5951,122200.0],["2020-07-07",105.0628,106.5609,102.6657,103.236,152400.0],["2020-07-08",102.9267,107.2471,101.2063,106.5222,184400.0],["2020-07-09",104.7245,105.7393,96.7505,98.3357,310000.0],["2020-07-10",99.4472,107.7497,98.0457,106.5996,255000.0],["2020-07-13",109.0449,110.1854,104.1929,106.2129,291900.0],["2020-07-14",103.7483,109.9148,103.7483,108.146,155200.0],["2020-07-15",111.7512,115.7333,111.0263,114.8345,245100.0],["2020-07-16",111.7222,114.3995,109.7505,111.8962,217300.0],["2020-07-17",111.065,111.9059,108.7646,109.5475,207900.0],["2020-07-20",108.9579,109.7891,105.6427,106.5609,191000.0],["2020-07-21",108.001,111.5386,107.8851,109.3735,133900.0],["2020-07-22",108.9289,110.5044,108.059,109.3832,99900.0],["2020-07-23",108.436,113.8776,107.2181,109.9535,152200.0],["2020-07-24",109.5862,111.152,108.3877,109.7795,137700.0],["2020-07-27",109.5282,112.0798,108.5423,109.6732,125000.0],["2020-07-28",109.1222,113.5586,109.1222,111.1616,157300.0],["2020-07-29",111.5096,112.8434,109.5862,110.949,263700.0],["2020-07-30",106.6382,109.5958,101.5639,107.7594,272500.0],["2020-07-31",106.3096,108.436,104.9758,108.2813,161600.0],["2020-08-03",107.6918,108.3587,105.0241,107.6434,210700.0],["2020-08-04",108.4843,110.5914,107.7981,110.0308,217400.0],["2020-08-05",111.1423,112.9981,108.9676,111.4226,195500.0],["2020-08-06",112.1378,117.1735,110.949,114.0612,229000.0],["2020-08-07",113.5683,116.7482,112.6501,114.2062,140100.0],["2020-08-10",114.7668,119.8508,114.6508,115.2404,288900.0],["2020-08-11",121.233,123.9296,117.4925,117.8694,378900.0],["2020-08-12",119.6865,121.204,113.5683,115.8783,184700.0],["2020-08-13",115.2791,117.6761,113.7616,114.1096,167000.0],["2020-08-14",113.723,115.3951,111.3066,114.4382,110000.0],["2020-08-17",113.6843,113.6843,110.6397,112.4858,164400.0],["2020-08-18",113.3557,113.636,111.8769,113.1624,116600.0],["2020-08-19",113.375,117.4248,112.1378,112.9111,126600.0],["2020-08-20",111.152,113.4233,109.4605,113.0464,135200.0],["2020-08-21",112.6211,114.1192,110.7847,111.7609,133600.0],["2020-08-24",112.8821,120.6337,112.1958,120.0441,281400.0],["2020-08-25",121.6872,121.6872,117.9757,119.4739,213200.0],["2020-08-26",119.5898,120.1988,116.7869,118.5943,147000.0],["2020-08-27",121.204,128.9459,120.798,127.1482,260800.0],["2020-08-28",128.308,131.111,127.4381,128.54,340100.0],["2020-08-31",127.7957,129.7192,124.2486,124.2969,228700.0],["2020-09-01",122.4315,126.7712,120.3341,124.2486,142500.0],["2020-09-02",124.2582,128.54,122.7504,128.1244,278500.0],["2020-09-03",128.9362,132.6091,125.0701,127.2351,301400.0],["2020-09-04",130.3474,130.821,124.4902,129.1779,249100.0],["2020-09-08",128.1244,134.5809,127.5928,130.0381,315200.0],["2020-09-09",128.9846,130.6471,126.3363,129.3616,282100.0],["2020-09-10",130.5021,133.7496,129.7772,129.8255,128700.0],["2020-09-11",129.0426,130.7147,124.5095,128.627,361800.0],["2020-09-14",130.0768,132.0775,128.6173,131.8552,132100.0],["2020-09-15",133.9816,136.5236,130.705,133.8366,130700.0],["2020-09-16",133.7207,140.0225,132.2322,137.4515,185200.0],["2020-09-17",135.5281,137.8091,133.3437,133.8753,141100.0],["2020-09-18",134.5519,135.0544,129.5065,129.9995,372800.0],["2020-09-21",125.6597,126.7326,121.3006,122.1125,144400.0],["2020-09-22",121.8999,124.0359,121.4263,122.6344,89100.0],["2020-09-23",123.601,126.3556,121.146,121.2813,108000.0],["2020-09-24",120.9237,121.3683,116.1683,117.4345,172300.0],["2020-09-25",116.6612,119.6962,116.6612,119.6188,115100.0],["2020-09-28",121.8612,126.7519,121.3973,122.8567,188400.0],["2020-09-29",121.3103,121.8515,116.1973,117.0382,187800.0],["2020-09-30",120.3631,121.9095,115.6947,115.7913,263000.0],["2020-10-01",117.9371,117.9371,113.9356,114.2256,286200.0],["2020-10-02",111.152,120.5371,109.8665,115.6464,445300.0],["2020-10-05",117.4055,118.8359,113.317,113.723,234500.0],["2020-10-06",115.6174,116.149,108.9386,108.9579,347000.0],["2020-10-07",111.9252,112.8434,110.1854,112.4375,286200.0],["2020-10-08",113.6843,118.2947,113.578,117.7051,276400.0],["2020-10-09",117.6374,120.4597,114.6122,120.2471,203900.0],["2020-10-12",123.7266,124.4805,122.1512,123.6686,230000.0],["2020-10-13",120.0248,124.4612,118.227,123.311,186400.0],["2020-10-14",123.9103,125.6984,122.6054,124.6545,135800.0],["2020-10-15",122.5571,126.0076,121.2523,125.9303,137600.0],["2020-10-16",125.2924,128.2017,124.3839,125.737,129200.0],["2020-10-19",125.8433,129.5065,124.9735,128.1244,103000.0],["2020-10-20",130.2604,132.5801,128.598,129.9221,132000.0],["2020-10-21",129.9221,130.676,127.4575,128.047,116400.0],["2020-10-22",129.7482,137.1035,129.7482,136.3206,167800.0],["2020-10-23",136.4753,137.7124,135.1994,137.5191,131100.0],["2020-10-26",135.4218,136.7652,130.4247,131.4589,156100.0],["2020-10-27",131.9036,132.3288,126.5876,127.8634,166200.0],["2020-10-28",122.9341,123.514,115.2791,119.7542,231500.0],["2020-10-29",127.1288,135.2381,121.8226,132.9668,243100.0],["2020-10-30",130.1348,133.1601,126.0463,130.2508,203700.0],["2020-11-02",132.3288,132.3288,125.0411,126.9839,166100.0],["2020-11-03",128.9169,131.1013,126.7326,129.1972,126400.0],["2020-11-04",127.9311,132.3288,126.8582,128.0664,106600.0],["2020-11-05",128.8879,134.7162,128.8879,134.2909,98400.0],["2020-11-06",134.3392,134.8032,131.0917,133.3534,91200.0],["2020-11-09",154.6462,169.1346,143.7533,148.0254,429700.0],["2020-11-10",147.8611,152.9741,146.0633,148.789,153400.0],["2020-11-11",148.557,150.5191,143.7533,145.6574,134700.0],["2020-11-12",142.4002,146.6433,137.1035,140.9794,156500.0],["2020-11-13",143.0477,150.2871,140.1385,149.5429,131600.0],["2020-11-16",154.6462,160.1941,151.4566,156.6856,200400.0],["2020-11-17",153.6797,156.8113,148.8856,154.1823,127300.0],["2020-11-18",156.5889,158.5124,151.4276,151.5726,155800.0],["2020-11-19",152.1525,154.6076,149.1369,153.0224,114900.0],["2020-11-20",154.9265,154.9265,147.9191,149.7555,125600.0],["2020-11-23",150.1905,160.0975,150.1905,159.5562,155900.0],["2020-11-24",162.3785,166.1673,160.948,165.5198,211300.0],["2020-11-25",165.2685,167.6655,160.5421,166.6023,97700.0],["2020-11-27",165.9547,172.2952,165.9547,171.7443,176300.0],["2020-11-30",172.2275,172.9138,163.5384,164.4952,146600.0],["2020-12-01",167.9168,168.3614,163.7027,166.8149,90100.0],["2020-12-02",164.4469,170.2945,163.6544,168.3034,102800.0],["2020-12-03",170.1205,175.9004,169.7822,174.6246,152200.0],["2020-12-04",177.6885,180.0855,171.319,174.5859,146000.0],["2020-12-07",173.6677,175.6588,172.1212,173.0588,127300.0],["2020-12-08",171.7926,175.5621,171.0774,174.2863,119800.0],["2020-12-09",176.1227,178.0848,170.7777,171.9956,208300.0],["2020-12-10",169.6855,175.0015,168.8157,171.8506,182700.0],["2020-12-11",166.5443,169.6566,164.7465,168.864,303000.0],["2020-12-14",172.2759,172.3822,166.4863,166.6603,184500.0],["2020-12-15",169.125,169.3183,165.974,168.3421,172900.0],["2020-12-16",167.9071,170.4974,166.3703,168.5354,206400.0],["2020-12-17",169.2893,170.1108,166.9986,170.1108,142600.0],["2020-12-18",173.5034,173.5034,167.5785,169.2603,479600.0],["2020-12-21",165.7517,169.0186,164.5822,168.3904,293400.0],["2020-12-22",169.2023,171.4833,167.8684,169.2989,188000.0],["2020-12-23",169.6372,176.7896,169.6372,173.3874,147500.0],["2020-12-24",175.0015,175.5428,172.1212,173.2327,69400.0],["2020-12-28",175.9101,178.5294,174.2283,174.8566,192200.0],["2020-12-29",175.8617,176.5093,171.4833,175.1368,195800.0],["2020-12-30",176.1807,180.7138,175.6974,179.7666,192300.0],["2020-12-31",179.3993,184.1353,176.8379,182.9078,161800.0],["2021-01-04",182.4535,184.2996,168.0231,168.893,137300.0],["2021-01-05",167.1242,175.5621,167.1242,173.745,108500.0],["2021-01-06",175.6104,183.8357,169.1443,182.2119,157500.0],["2021-01-07",182.6178,185.9911,180.8297,184.1546,102700.0],["2021-01-08",182.7822,183.6134,177.2342,180.6654,123700.0],["2021-01-11",180.1048,183.1301,178.1621,179.4766,123200.0],["2021-01-12",180.965,183.2268,178.974,181.1293,89100.0],["2021-01-13",180.2112,181.516,176.1324,181.4,122000.0],["2021-01-14",183.536,190.5338,183.1494,189.5479,166800.0],["2021-01-15",186.2714,186.31,179.2446,179.6796,143900.0],["2021-01-19",181.4483,184.1643,175.4654,178.9547,161200.0],["2021-01-20",180.2595,185.4015,180.2595,184.9085,90100.0],["2021-01-21",184.5412,185.2758,179.8729,183.884,112300.0],["2021-01-22",180.4141,185.8267,178.8097,185.0148,85200.0],["2021-01-25",183.5264,183.5264,177.8528,182.3279,85900.0],["2021-01-26",184.4929,186.2907,181.342,181.69,67600.0],["2021-01-27",177.8818,180.2691,170.6134,173.0104,139000.0],["2021-01-28",177.5532,183.71,177.5532,181.5353,120500.0],["2021-01-29",180.4915,180.4915,172.6818,175.4171,82300.0],["2021-02-01",177.0796,179.3413,172.7108,177.7658,80900.0],["2021-02-02",181.429,183.3814,176.8669,181.4193,59700.0],["2021-02-03",182.3182,187.1316,181.2067,186.8899,130400.0],["2021-02-04",193.1144,213.8467,193.1144,212.0393,315700.0],["2021-02-05",208.8787,213.779,202.7798,206.3464,276100.0],["2021-02-08",207.5062,207.5062,202.7218,205.2058,197800.0],["2021-02-09",203.727,209.7099,202.9828,204.423,131500.0],["2021-02-10",203.843,209.8452,201.9583,209.0527,106800.0],["2021-02-11",206.2497,208.3954,203.4951,208.2214,110700.0],["2021-02-12",208.1248,209.8936,205.3122,207.5739,84700.0],["2021-02-16",208.1055,210.1545,202.5092,208.2408,105400.0],["2021-02-17",206.1144,216.4854,205.6601,216.1954,96300.0],["2021-02-18",215.5382,222.2073,213.2668,221.8013,144400.0],["2021-02-19",222.0043,235.8065,221.0474,234.6369,189500.0],["2021-02-22",234.2697,248.4005,231.4667,239.1604,203200.0],["2021-02-23",244.2927,244.2927,230.4808,236.4154,188200.0],["2021-02-24",238.2228,251.2904,235.5842,248.3715,202300.0],["2021-02-25",251.2421,251.3001,236.3187,240.3879,107900.0],["2021-02-26",241.5284,247.7915,235.3715,243.7514,95900.0],["2021-03-01",248.8741,250.3046,240.2526,243.7514,151800.0],["2021-03-02",242.4756,245.0949,236.831,243.7514,124600.0],["2021-03-03",246.1194,253.5328,241.0355,242.176,206500.0],["2021-03-04",241.886,243.6161,224.9136,235.8645,173100.0],["2021-03-05",239.373,239.373,221.608,235.9031,178500.0],["2021-03-08",241.625,254.074,238.6094,249.5313,211600.0],["2021-03-09",250.9811,251.6771,242.6109,249.57,180300.0],["2021-03-10",249.251,253.1945,234.5886,242.5819,172600.0],["2021-03-11",245.6168,247.6949,238.5998,242.7269,198300.0],["2021-03-12",241.944,247.7239,241.944,245.2206,292000.0],["2021-03-15",250.0822,261.2458,245.5492,259.8153,273700.0],["2021-03-16",262.2123,262.2123,246.97,248.3715,186700.0],["2021-03-17",247.3953,255.9685,243.9157,253.8421,172200.0],["2021-03-18",253.2138,257.167,244.5247,247.1343,183800.0],["2021-03-19",245.7135,251.9767,238.6578,249.1157,267500.0],["2021-03-22",246.7574,246.7574,237.9908,239.663,163800.0],["2021-03-23",236.802,243.4711,231.9693,233.4095,226000.0],["2021-03-24",238.7931,241.1707,226.837,226.8466,186000.0],["2021-03-25",225.3485,240.4555,222.6905,238.7447,195100.0],["2021-03-26",243.5001,244.3893,233.912,242.089,159800.0],["2021-03-29",242.06,245.0562,229.0504,233.1292,219200.0],["2021-03-30",235.3232,240.6971,234.9269,239.2957,126700.0],["2021-03-31",237.4786,239.0734,232.5299,235.8934,185600.0],["2021-04-01",237.3239,240.1269,232.5686,236.5604,107300.0],["2021-04-05",240.4555,245.5009,238.4838,241.741,173200.0],["2021-04-06",240.3685,247.202,240.3685,243.5001,95400.0],["2021-04-07",244.0414,245.3269,239.692,242.147,101200.0],["2021-04-08",241.828,245.1529,234.8786,242.6109,118700.0],["2021-04-09",241.6444,245.1046,237.0726,244.3604,101300.0],["2021-04-12",245.5878,245.5878,238.2615,240.9581,95400.0],["2021-04-13",238.996,240.5715,230.8964,240.0012,134400.0],["2021-04-14",243.3938,246.4384,239.8853,240.4265,91000.0],["2021-04-15",243.9061,243.9061,238.2518,240.9098,52000.0],["2021-04-16",241.0548,241.4511,235.6325,235.9128,67100.0],["2021-04-19",235.6808,236.86,232.1626,235.2652,57200.0],["2021-04-20",232.8875,232.8875,220.2935,223.7247,142000.0],["2021-04-21",222.6035,231.4667,220.6608,231.4377,101600.0],["2021-04-22",232.8682,234.8496,223.7247,224.9426,113800.0],["2021-04-23",227.1366,235.2265,225.6288,232.7522,97800.0],["2021-04-26",235.8451,237.7589,230.4325,232.5396,116900.0],["2021-04-27",233.9894,233.9894,228.7797,231.3797,67500.0],["2021-04-28",230.5388,232.8778,225.6481,227.2043,87900.0],["2021-04-29",227.9389,229.1277,225.2132,227.6489,69800.0],["2021-04-30",225.4355,230.0362,225.4355,227.8422,94700.0],["2021-05-03",230.2392,230.2392,223.1738,227.7842,158700.0],["2021-05-04",226.2667,226.2667,219.2787,222.6519,151400.0],["2021-05-05",235.8258,236.2414,224.7686,226.1701,257100.0],["2021-05-06",209.7293,213.6051,209.1687,213.6051,944400.0],["2021-05-07",215.4608,218.4377,211.5753,217.2199,913800.0],["2021-05-10",216.292,218.4378,211.73,212.1456,295800.0],["2021-05-11",208.956,217.4712,204.4036,216.6303,312300.0],["2021-05-12",214.011,217.4132,206.1144,207.0423,134500.0],["2021-05-13",209.275,216.495,209.275,215.3738,209500.0],["2021-05-14",219.0273,227.2139,216.814,221.5307,236000.0],["2021-05-17",218.6214,222.7582,217.7032,221.6563,119800.0],["2021-05-18",222.3039,223.2705,214.7263,214.9776,165300.0],["2021-05-19",210.8311,215.6348,208.0571,213.7211,163800.0],["2021-05-20",213.4408,214.3976,207.9315,211.5077,177900.0],["2021-05-21",212.6385,214.5233,206.1724,209.4683,267400.0],["2021-05-24",210.9084,217.2682,209.333,214.272,175200.0],["2021-05-25",216.5917,220.2839,211.6623,212.5515,173000.0],["2021-05-26",213.2958,217.9062,212.6192,217.4326,142300.0],["2021-05-27",219.8876,219.8876,214.3783,217.6839,157700.0],["2021-05-28",218.4377,219.8876,213.2764,214.0497,99400.0],["2021-06-01",217.8095,222.3136,217.6259,220.5835,220500.0],["2021-06-02",222.6035,222.9322,213.5277,214.2333,183500.0],["2021-06-03",212.3872,212.4162,206.2207,208.7917,126100.0],["2021-06-04",208.9754,211.498,207.4869,209.8839,109200.0],["2021-06-07",210.5798,211.2274,208.1248,208.695,154400.0],["2021-06-08",209.8452,213.3248,207.0326,210.8891,165300.0],["2021-06-09",212.4742,213.8854,206.3657,207.3612,140500.0],["2021-06-10",208.8497,209.7389,199.3003,199.9479,260200.0],["2021-06-11",199.8512,206.1627,199.8512,203.9687,448900.0],["2021-06-14",204.0943,204.6646,198.4884,200.3635,181500.0],["2021-06-15",200.1025,200.4795,194.2743,195.7241,271700.0],["2021-06-16",195.3762,198.933,193.0855,195.7435,304500.0],["2021-06-17",196.5843,198.1694,191.133,193.8973,201500.0],["2021-06-18",191.5777,193.7717,186.5033,188.3301,345500.0],["2021-06-21",189.7896,196.5747,189.4899,196.188,210300.0],["2021-06-22",195.9367,195.9367,190.2052,192.9695,201500.0],["2021-06-23",193.6557,194.9992,189.7799,191.4327,185300.0],["2021-06-24",192.7955,193.1724,188.2721,190.9301,184500.0],["2021-06-25",190.7271,190.7271,182.0476,183.9033,886000.0],["2021-06-28",184.4059,185.4401,180.8297,184.7539,277300.0],["2021-06-29",185.1115,187.0736,183.2268,184.1257,153700.0],["2021-06-30",184.6186,189.2,184.6186,187.5085,166900.0],["2021-07-01",188.4461,192.1673,188.4461,190.9204,198000.0],["2021-07-02",193.617,193.8973,188.4751,188.6007,134400.0],["2021-07-06",189.2773,189.2773,184.0097,184.8795,106900.0],["2021-07-07",183.0045,184.8216,178.9933,182.9948,165000.0],["2021-07-08",178.5294,185.2758,177.0892,182.3858,147100.0],["2021-07-09",186.397,187.5762,185.1212,186.0877,92000.0],["2021-07-12",184.9375,186.9866,183.5554,186.774,87100.0],["2021-07-13",186.223,186.223,181.7576,182.9174,245700.0],["2021-07-14",185.4111,189.2676,178.5197,180.1918,380800.0],["2021-07-15",179.8052,183.5167,177.2922,181.7286,152500.0],["2021-07-16",183.5554,185.3145,175.1272,176.1614,181700.0],["2021-07-19",170.7101,173.571,165.7904,169.0863,201600.0],["2021-07-20",170.2365,183.1398,169.2119,182.1442,293800.0],["2021-07-21",184.6572,190.8334,184.3383,189.7896,289500.0],["2021-07-22",187.8468,188.9003,183.9517,184.5122,134600.0],["2021-07-23",186.745,188.4461,182.3182,183.1688,166600.0],["2021-07-26",183.855,187.9821,183.0431,187.6052,226900.0],["2021-07-27",186.0007,186.2714,180.7428,185.9137,129200.0],["2021-07-28",188.5814,190.3598,181.7093,185.4884,159000.0],["2021-07-29",192.3702,194.5353,187.0349,189.6639,229900.0],["2021-07-30",188.3204,192.1865,181.5256,183.7583,166400.0],["2021-08-02",184.9955,190.4178,181.9606,182.3182,133400.0],["2021-08-03",182.3182,182.7435,177.6402,182.3762,170300.0],["2021-08-04",179.4186,181.7286,176.6156,179.0126,147100.0],["2021-08-05",179.7085,186.0104,179.3896,185.8364,98500.0],["2021-08-06",188.1175,189.7122,181.9896,185.3822,122400.0],["2021-08-09",183.7004,184.3093,178.1525,183.1688,111100.0],["2021-08-10",184.3286,190.7078,183.6424,188.2238,144100.0],["2021-08-11",187.9531,192.1382,183.9226,191.7033,117700.0],["2021-08-12",190.5724,190.5724,185.2565,189.5672,84600.0],["2021-08-13",188.765,188.765,184.0966,185.3628,87100.0],["2021-08-16",184.1933,188.2818,181.8639,185.4111,118900.0],["2021-08-17",182.0766,182.0766,175.939,181.3517,244200.0],["2021-08-18",180.6074,183.0238,179.0416,179.9309,106300.0],["2021-08-19",178.3168,179.2156,166.3897,171.406,253700.0],["2021-08-20",171.8989,174.7792,170.7004,171.7636,138000.0],["2021-08-23",173.6,178.8483,173.6,178.3361,122700.0],["2021-08-24",180.1048,181.8446,177.7658,180.4335,159800.0],["2021-08-25",181.0714,183.6327,178.858,183.1301,103800.0],["2021-08-26",181.9123,183.6424,177.9784,179.4379,101800.0],["2021-08-27",180.1435,186.2424,180.1435,184.7829,111700.0],["2021-08-30",186.4067,186.4067,178.0171,182.2119,147600.0],["2021-08-31",182.8401,186.7353,182.1249,186.0007,132200.0],["2021-09-01",187.6342,188.8713,184.7056,186.9093,104900.0],["2021-09-02",187.1992,189.1323,184.2126,186.8609,87000.0],["2021-09-03",186.1457,186.7353,183.1301,185.5851,112500.0],["2021-09-07",185.1212,188.1175,184.3866,187.5182,107100.0],["2021-09-08",187.0253,189.8862,184.8119,186.3004,148700.0],["2021-09-09",185.1211,194.8252,185.0632,189.1516,163800.0],["2021-09-10",190.3405,190.3405,181.9413,182.4052,213300.0],["2021-09-13",184.8795,188.6973,180.0082,187.9531,197300.0],["2021-09-14",187.9531,187.9531,183.9517,185.1115,146700.0],["2021-09-15",184.4542,187.4215,182.2312,186.9576,141000.0],["2021-09-16",185.5368,191.0364,185.3532,188.997,172900.0],["2021-09-17",190.9687,193.878,187.0832,189.5769,271600.0],["2021-09-20",185.8654,189.8186,184.4446,188.62,159800.0],["2021-09-21",189.5286,191.1427,183.2268,184.2803,165900.0],["2021-09-22",185.2855,192.6892,185.2855,190.6884,131900.0],["2021-09-23",192.1093,197.3479,192.1093,195.6275,166500.0],["2021-09-24",195.1249,201.8326,195.1249,199.9962,161200.0],["2021-09-27",197.5605,208.2698,197.5605,201.2044,243400.0],["2021-09-28",200.8854,202.9732,197.4639,197.8602,114700.0],["2021-09-29",198.4014,199.9092,194.6513,195.2119,119500.0],["2021-09-30",195.2215,195.2215,188.8327,188.939,113800.0],["2021-10-01",191.8676,198.8074,190.9784,195.7048,200000.0],["2021-10-04",197.3575,199.4936,193.8973,195.5405,109400.0],["2021-10-05",194.6416,198.8557,192.0899,194.284,111900.0],["2021-10-06",188.0691,192.3412,185.9234,192.0222,152800.0],["2021-10-07",194.0423,195.6371,187.7888,187.9918,183800.0],["2021-10-08",188.823,189.7702,183.8937,185.6238,130200.0],["2021-10-11",184.9085,187.2862,184.5606,185.2952,87000.0],["2021-10-12",185.2275,189.4416,184.8699,187.1219,93200.0],["2021-10-13",185.9234,187.0639,180.0372,184.1063,141800.0],["2021-10-14",186.078,189.4319,185.1985,186.484,130600.0],["2021-10-15",190.7754,191.6646,183.4491,183.71,119800.0],["2021-10-18",182.2795,184.7829,181.2357,181.9896,178800.0],["2021-10-19",181.4773,184.8795,180.0855,181.4967,164500.0],["2021-10-20",181.4967,184.174,178.7517,180.5301,75400.0],["2021-10-21",181.3227,183.8163,179.6506,180.8104,106800.0],["2021-10-22",179.7762,179.7762,177.0602,177.7755,83400.0],["2021-10-25",177.6788,179.3703,176.664,177.6692,99500.0],["2021-10-26",178.1234,178.5197,173.5904,174.7695,181500.0],["2021-10-27",175.0402,175.9197,171.8603,173.0491,180900.0],["2021-10-28",172.0439,174.5086,165.6454,169.241,292700.0],["2021-10-29",170.2655,171.7539,167.2692,169.4053,130500.0],["2021-11-01",169.5116,175.2528,168.0328,172.6528,221900.0],["2021-11-02",171.7829,174.0253,171.087,173.9577,117000.0],["2021-11-03",173.6774,178.3651,173.6774,178.2878,131800.0],["2021-11-04",179.148,179.5539,174.3539,175.6394,131100.0],["2021-11-05",182.5598,189.1903,180.5494,184.8989,217400.0],["2021-11-08",186.368,188.4364,185.1405,186.3004,174300.0],["2021-11-09",186.31,187.7888,183.4104,187.0349,108000.0],["2021-11-10",185.5465,187.5762,183.739,183.855,148900.0],["2021-11-11",183.8163,184.9279,180.7428,182.3955,104900.0],["2021-11-12",183.0238,183.3041,178.0848,179.9695,89000.0],["2021-11-15",182.1829,183.4007,179.9502,181.9316,69600.0],["2021-11-16",190.0022,190.9397,179.9405,182.0862,183300.0],["2021-11-17",181.4097,181.5546,177.9398,181.545,92300.0],["2021-11-18",181.9316,181.9316,176.8766,178.7517,180900.0],["2021-11-19",175.8521,177.4565,173.861,176.9926,136800.0],["2021-11-22",178.8097,183.4974,178.8097,179.1576,230500.0],["2021-11-23",179.4186,181.1293,175.8037,179.1479,130200.0],["2021-11-24",177.1665,180.2691,176.171,179.3606,86300.0],["2021-11-26",169.6952,170.9904,164.3116,168.748,214600.0],["2021-11-29",172.1889,173.9673,167.9748,169.4342,194000.0],["2021-11-30",165.9451,167.7235,163.4514,167.4239,143900.0],["2021-12-01",172.1502,173.6677,158.1257,158.1934,278300.0],["2021-12-02",160.7547,172.9718,160.2908,172.4595,270600.0],["2021-12-03",170.7971,172.1889,165.4714,168.6127,175800.0],["2021-12-06",171.5413,183.1011,171.406,177.8335,211400.0],["2021-12-07",179.9695,182.3955,177.3309,178.7517,251100.0],["2021-12-08",179.7762,190.0892,179.2253,185.7687,301500.0],["2021-12-09",184.5122,187.7018,182.6758,184.6089,164800.0],["2021-12-10",185.5561,186.5516,178.0461,179.1383,263800.0],["2021-12-13",177.2342,177.2342,172.2855,173.3777,208200.0],["2021-12-14",173.2811,177.4855,169.8789,171.464,231100.0],["2021-12-15",171.7539,172.8945,165.1235,172.7398,302800.0],["2021-12-16",173.7353,174.209,165.4908,166.4283,230300.0],["2021-12-17",167.8491,174.2959,165.5101,170.8067,528800.0],["2021-12-20",167.1145,171.8216,164.3116,170.8551,230900.0],["2021-12-21",172.0149,182.2022,172.0149,181.11,234300.0],["2021-12-22",181.371,182.9271,179.235,181.9026,159300.0],["2021-12-23",184.1643,185.7204,181.4773,183.8163,160400.0],["2021-12-27",182.1346,186.0587,178.2007,182.8401,133500.0],["2021-12-28",181.4,186.339,180.9554,184.5896,134600.0],["2021-12-29",183.8357,185.7398,182.4729,184.2803,123400.0],["2021-12-30",183.8357,187.0156,182.3762,182.6662,171200.0],["2021-12-31",182.6758,184.0193,180.2691,180.7814,156800.0],["2022-01-03",182.0766,188.5137,181.9993,184.5606,172400.0],["2022-01-04",186.2134,189.113,186.1747,186.7063,126200.0],["2022-01-05",179.7182,179.7762,169.3376,170.2268,432500.0],["2022-01-06",173.3874,174.9339,170.1302,171.6573,245900.0],["2022-01-07",169.0959,174.2283,168.4194,172.2565,302500.0],["2022-01-10",173.0104,174.2283,169.4053,172.7688,190800.0],["2022-01-11",172.9718,177.5049,170.9711,176.9539,187200.0],["2022-01-12",178.0268,179.119,175.2045,176.635,209600.0],["2022-01-13",178.9836,184.7732,177.5918,181.11,181100.0],["2022-01-14",178.8097,181.3033,176.1227,179.8729,149700.0],["2022-01-18",178.684,185.5271,175.2141,175.7361,149800.0],["2022-01-19",175.6298,177.9301,173.8127,174.0253,157600.0],["2022-01-20",174.8565,179.5442,173.4357,173.687,197300.0],["2022-01-21",171.9086,175.4461,169.3956,170.5458,217400.0],["2022-01-24",167.0566,168.8543,159.1309,168.7673,249900.0],["2022-01-25",165.8484,174.4023,163.2097,171.7346,209800.0],["2022-01-26",173.7643,176.6156,167.7041,168.806,148800.0],["2022-01-27",170.0335,174.8662,165.3168,166.2253,172200.0],["2022-01-28",165.1042,166.003,158.5414,166.003,173800.0],["2022-01-31",164.2246,173.1554,163.1421,172.6818,276500.0],["2022-02-01",172.6528,177.2052,172.3049,174.7502,195400.0],["2022-02-02",174.8469,174.9435,166.5346,170.2751,290600.0],["2022-02-03",172.7688,180.6074,168.5644,169.2796,264400.0],["2022-02-04",166.7279,168.487,164.3212,167.4335,236400.0],["2022-02-07",168.5354,173.7643,163.838,167.3175,263500.0],["2022-02-08",170.5361,174.0156,167.8491,173.0974,167300.0],["2022-02-09",174.5666,178.8097,174.5666,176.4996,206200.0],["2022-02-10",173.7354,178.8677,171.1644,173.89,174700.0],["2022-02-11",174.5472,175.0208,163.3547,166.7279,294800.0],["2022-02-14",167.6461,175.5041,165.6551,166.5636,220800.0],["2022-02-15",170.0432,174.7019,170.0432,172.0632,249000.0],["2022-02-16",170.2171,174.1026,169.1443,172.7881,197600.0],["2022-02-17",169.9465,172.4305,165.9064,166.409,157700.0],["2022-02-18",167.1532,169.1443,165.2781,165.9837,153000.0],["2022-02-22",163.9926,168.0811,162.9391,165.7034,201300.0],["2022-02-23",166.9889,167.9651,160.0008,160.1651,189300.0],["2022-02-24",151.6789,166.0514,150.1421,165.3555,308200.0],["2022-02-25",166.8826,171.435,166.2543,168.893,243500.0],["2022-02-28",165.5681,169.9175,163.9346,168.2647,271700.0],["2022-03-01",165.7131,166.8826,159.7205,161.8663,280500.0],["2022-03-02",164.2923,167.2112,162.2335,162.5622,162700.0],["2022-03-03",160.977,162.6008,155.98,156.8306,209100.0],["2022-03-04",154.9845,154.9845,149.2819,151.6016,267400.0],["2022-03-07",149.8908,150.2774,127.6121,129.1586,390000.0],["2022-03-08",130.6374,139.3072,128.2887,132.4641,316300.0],["2022-03-09",139.1719,144.5459,138.2247,142.0232,303600.0],["2022-03-10",137.5385,142.9028,136.3979,137.2292,159700.0],["2022-03-11",139.8388,139.8775,133.9816,135.5571,353100.0],["2022-03-14",137.0552,139.3845,133.9526,136.8232,286400.0],["2022-03-15",141.1147,146.5563,140.5154,143.444,281600.0],["2022-03-16",146.6143,152.7228,145.5607,151.4566,224700.0],["2022-03-17",147.9964,151.4373,145.2998,150.7317,166100.0],["2022-03-18",148.499,153.5347,147.1072,151.6983,206600.0],["2022-03-21",150.6834,150.8864,146.131,147.0686,142100.0],["2022-03-22",148.7986,151.7949,147.9287,149.3882,190800.0],["2022-03-23",147.9868,150.7414,146.9622,149.1949,226200.0],["2022-03-24",150.2871,151.5146,148.7213,149.6492,180600.0],["2022-03-25",150.1905,154.2209,149.9488,151.6886,280700.0],["2022-03-28",154.0276,154.0276,149.9971,152.3072,197400.0],["2022-03-29",156.6759,160.1748,155.5547,155.922,334600.0],["2022-03-30",154.3272,157.2462,153.3221,155.2358,229900.0],["2022-03-31",155.3131,158.783,155.3131,156.9562,286700.0],["2022-04-01",157.4202,158.696,154.3369,154.8105,149200.0],["2022-04-04",153.1287,157.1012,152.0752,154.7332,137300.0],["2022-04-05",154.7332,155.864,148.8856,153.2737,259900.0],["2022-04-06",150.0261,153.3317,145.6574,148.847,281600.0],["2022-04-07",146.9139,148.8276,142.1489,145.2998,305700.0],["2022-04-08",145.9667,145.9667,141.395,141.8396,217100.0],["2022-04-11",140.4381,148.0447,140.4381,143.0961,208000.0],["2022-04-12",144.111,146.5466,143.1927,144.8649,204100.0],["2022-04-13",148.905,153.641,148.528,152.1042,246200.0],["2022-04-14",152.5198,157.3235,152.5198,153.4284,261100.0],["2022-04-18",152.2782,154.7235,151.1377,153.4477,157900.0],["2022-04-19",154.8878,160.4454,154.8878,158.7733,150700.0],["2022-04-20",159.6046,161.0834,157.3428,159.6626,193400.0],["2022-04-21",166.1287,170.6521,165.3458,168.1294,399700.0],["2022-04-22",166.9792,168.2647,159.5852,160.0878,181300.0],["2022-04-25",160.1072,162.7071,155.4871,158.8313,174500.0],["2022-04-26",156.299,157.1592,153.0997,154.8202,372500.0],["2022-04-27",153.6797,157.2462,151.4373,153.9213,286900.0],["2022-04-28",155.8254,156.8692,149.5042,154.9651,219800.0],["2022-04-29",154.5785,157.3912,149.5332,149.9971,203000.0],["2022-05-02",148.9146,151.2537,146.073,150.5191,238300.0],["2022-05-03",150.2775,152.6262,148.1607,150.4998,125500.0],["2022-05-04",149.1079,150.3451,141.5206,148.383,350700.0],["2022-05-05",147.3972,151.7756,145.0098,149.9005,243400.0],["2022-05-06",148.847,150.7897,145.5124,148.905,261400.0],["2022-05-09",146.6916,148.6247,136.4753,136.9875,261400.0],["2022-05-10",139.6649,141.4143,134.8902,137.1712,192100.0],["2022-05-11",136.6783,142.4775,136.2916,136.8426,174000.0],["2022-05-12",135.0061,137.6061,131.2753,134.3876,211200.0],["2022-05-13",136.0597,139.3169,134.7645,138.1184,161800.0],["2022-05-16",137.8091,139.1816,135.7117,137.2485,135500.0],["2022-05-17",140.7764,146.2663,140.7667,145.87,150900.0],["2022-05-18",144.7875,148.3927,141.134,145.7541,257600.0],["2022-05-19",144.4009,147.8128,141.0857,141.4916,192200.0],["2022-05-20",142.8641,143.5407,135.4797,136.4656,295900.0],["2022-05-23",138.6306,138.65,135.3058,137.6738,347900.0],["2022-05-24",135.8084,135.8084,127.0322,127.6411,338000.0],["2022-05-25",127.1192,131.5169,126.7422,130.4827,803000.0],["2022-05-26",131.8552,141.7526,131.8552,141.308,688900.0],["2022-05-27",143.415,147.2232,143.415,146.4016,274900.0],["2022-05-31",144.2849,145.4737,141.395,144.4492,233300.0],["2022-06-01",146.3533,146.8945,138.766,140.7764,196100.0],["2022-06-02",140.4864,143.2024,140.0708,143.0477,130800.0],["2022-06-03",142.2069,142.3422,139.3072,141.4143,195900.0],["2022-06-06",143.1541,144.5652,141.6463,142.1392,178400.0],["2022-06-07",140.5541,145.1355,140.5541,144.6232,99200.0],["2022-06-08",142.8641,144.0626,140.5927,140.6894,95800.0],["2022-06-09",139.9645,140.3414,134.0589,134.4649,264100.0],["2022-06-10",131.8745,133.8656,127.5445,129.5065,347200.0],["2022-06-13",125.5631,126.0077,117.2315,120.0345,374500.0],["2022-06-14",120.3244,121.2233,115.4724,117.7438,293900.0],["2022-06-15",118.9229,121.2716,116.9899,118.4687,165200.0],["2022-06-16",114.3222,114.9505,109.2189,110.2338,282600.0],["2022-06-17",112.5341,114.9698,106.7445,113.085,445400.0],["2022-06-21",114.3705,114.7765,108.6873,108.8903,268800.0],["2022-06-22",107.0828,111.3356,107.0828,110.2917,234000.0],["2022-06-23",109.9921,113.4813,107.6338,113.375,297800.0],["2022-06-24",113.8776,119.5608,113.8776,119.3579,508600.0],["2022-06-27",119.0389,119.0389,113.4233,114.1386,196300.0],["2022-06-28",115.0084,119.1452,112.3408,112.7564,180300.0],["2022-06-29",111.2583,111.5676,108.0397,109.9728,210200.0],["2022-06-30",107.4018,110.3207,106.1453,109.3059,185000.0],["2022-07-01",109.1126,112.0025,108.3297,111.5482,154600.0],["2022-07-05",108.0977,113.8969,107.3148,113.5007,195900.0],["2022-07-06",112.7274,114.5542,109.3155,109.4895,150200.0],["2022-07-07",109.8375,111.4129,108.9579,110.0888,142200.0],["2022-07-08",110.746,111.2003,107.8754,109.1802,134700.0],["2022-07-11",108.4746,109.1512,107.0442,107.4114,106200.0],["2022-07-12",107.4791,113.8293,107.4791,111.9638,155900.0],["2022-07-13",108.9386,110.3981,107.2085,109.9341,153800.0],["2022-07-14",108.5906,111.8575,108.0687,109.7988,151100.0],["2022-07-15",111.5483,112.5631,110.7074,111.7995,151200.0],["2022-07-18",113.9839,115.656,110.8233,111.2583,178300.0],["2022-07-19",113.6456,116.5646,112.8627,116.0813,178000.0],["2022-07-20",116.7482,118.2657,115.4047,116.6032,196100.0],["2022-07-21",114.4865,114.9408,111.8092,114.7861,212100.0],["2022-07-22",115.9943,117.7244,111.0746,112.4375,123500.0],["2022-07-25",112.3505,113.9259,111.0746,112.7178,148300.0],["2022-07-26",109.1706,109.6732,105.3431,107.6434,325200.0],["2022-07-27",109.5282,110.9587,108.0107,110.1178,163000.0],["2022-07-28",109.5282,111.4613,107.0732,111.1326,205300.0],["2022-07-29",111.5579,112.2538,109.8568,111.4516,201600.0],["2022-08-01",111.3453,114.3899,109.4605,113.5393,275400.0],["2022-08-02",112.6114,113.6939,108.9096,109.1995,364400.0],["2022-08-03",110.9297,114.3125,109.9341,113.7713,262100.0],["2022-08-04",106.3193,113.4233,106.3193,110.978,323400.0],["2022-08-05",109.7118,110.804,106.4932,106.5609,229900.0],["2022-08-08",108.233,110.4077,107.2568,107.5081,266400.0],["2022-08-09",107.0152,108.4843,99.5438,100.7133,359400.0],["2022-08-10",102.9654,104.1445,101.5832,103.642,343400.0],["2022-08-11",105.633,108.1364,103.1877,103.439,195700.0],["2022-08-12",103.091,105.4397,101.6992,105.43,294600.0],["2022-08-15",105.807,109.0642,105.807,106.6865,178700.0],["2022-08-16",106.2419,108.407,105.0144,108.1654,202500.0],["2022-08-17",106.4353,106.4353,101.8345,102.4338,199900.0],["2022-08-18",101.6026,102.4531,100.81,102.0182,131600.0],["2022-08-19",100.0948,100.3751,97.9974,99.0412,187300.0],["2022-08-22",97.3305,97.3305,93.9089,94.7498,238200.0],["2022-08-23",94.7498,95.5907,93.561,93.8992,181500.0],["2022-08-24",93.9572,95.494,93.0777,94.4598,241100.0],["2022-08-25",95.5907,98.007,95.3394,97.1081,171200.0],["2022-08-26",96.7505,97.8814,94.6241,94.8271,221100.0],["2022-08-29",93.4063,95.6197,92.894,92.894,193400.0],["2022-08-30",94.9528,96.0643,93.7059,95.6293,261500.0],["2022-08-31",96.7409,96.7409,92.7877,93.271,181700.0],["2022-09-01",92.8167,93.532,90.9513,93.2613,279100.0],["2022-09-02",94.7015,94.8078,91.4152,92.3335,253100.0],["2022-09-06",93.387,93.4256,90.1877,92.0435,239700.0],["2022-09-07",92.1112,94.7111,92.1112,93.7446,303400.0],["2022-09-08",94.6531,96.5862,93.6093,94.7015,255100.0],["2022-09-09",95.784,96.6635,94.8755,96.5089,518700.0],["2022-09-12",97.4851,99.0606,97.4078,98.2583,219300.0],["2022-09-13",95.0881,95.726,93.3966,94.2665,242000.0],["2022-09-14",93.9089,94.6628,91.9758,94.2472,215600.0],["2022-09-15",94.2472,96.6249,93.445,93.532,159600.0],["2022-09-16",92.0242,92.0242,87.5974,88.0227,402900.0],["2022-09-19",87.6747,90.1781,87.6747,88.6993,164500.0],["2022-09-20",87.984,88.39,85.935,86.5342,181300.0],["2022-09-21",86.6212,87.1335,83.1707,84.0889,215400.0],["2022-09-22",83.6539,84.0889,80.2614,81.9335,234000.0],["2022-09-23",80.7833,81.8368,76.2212,77.5937,336100.0],["2022-09-26",77.0235,77.961,73.3216,73.399,291200.0],["2022-09-27",74.6168,75.6703,71.7558,72.8094,350800.0],["2022-09-28",72.703,76.3759,71.9878,76.1053,348000.0],["2022-09-29",74.7328,75.3127,71.3306,72.1908,314600.0],["2022-09-30",72.1135,73.37,70.5283,70.538,209200.0],["2022-10-03",70.19,72.2294,69.4361,71.8332,243700.0],["2022-10-04",74.1432,78.2123,74.1432,78.164,381600.0],["2022-10-05",76.4629,76.8592,73.9692,74.5298,286400.0],["2022-10-06",73.7372,74.4815,71.0986,71.1856,260600.0],["2022-10-07",70.1997,70.1997,64.9901,66.0146,324100.0],["2022-10-10",66.1789,66.4882,64.0429,64.8934,267400.0],["2022-10-11",66.1499,67.0585,62.5834,63.2503,441100.0],["2022-10-12",62.7864,65.4153,61.6458,65.0384,410000.0],["2022-10-13",64.8547,66.2466,63.057,65.599,400600.0],["2022-10-14",66.8362,67.5707,64.0525,64.4778,226100.0],["2022-10-17",65.7826,66.4012,64.0912,65.193,284300.0],["2022-10-18",67.1261,69.3298,65.4733,66.3046,255400.0],["2022-10-19",66.0823,66.6815,63.1923,63.9752,298300.0],["2022-10-20",63.8689,65.3574,63.5403,64.2362,268000.0],["2022-10-21",64.1492,65.2994,63.5692,63.9172,237100.0],["2022-10-24",64.4101,65.7343,63.4629,65.2124,267400.0],["2022-10-25",64.6904,67.9573,63.9945,67.6964,245100.0],["2022-10-26",67.9283,70.0741,67.4257,68.9529,266600.0],["2022-10-27",70.0064,71.7752,69.2042,69.7841,234900.0],["2022-10-28",69.6295,71.1179,67.7834,70.5573,272900.0],["2022-10-31",70.0741,73.2153,68.9046,72.5387,318700.0],["2022-11-01",73.5053,73.8822,72.4227,72.8674,201200.0],["2022-11-02",72.5774,73.2636,69.8034,69.8034,263800.0],["2022-11-03",68.9142,73.051,66.7588,72.3551,405500.0],["2022-11-04",72.6451,74.0562,70.306,71.5142,293800.0],["2022-11-07",72.6064,75.8443,71.6302,75.3707,323700.0],["2022-11-08",75.303,75.6027,72.4904,72.6934,238200.0],["2022-11-09",71.9781,73.6503,71.3886,71.6495,210200.0],["2022-11-10",74.8391,77.4488,74.5588,75.4287,283000.0],["2022-11-11",75.9023,78.396,75.2257,77.874,345400.0],["2022-11-14",77.2361,77.9127,75.7476,76.5209,200900.0],["2022-11-15",78.2123,80.764,78.048,80.561,340900.0],["2022-11-16",80.0197,80.1067,76.6272,77.3618,185300.0],["2022-11-17",75.8733,76.0279,73.7469,74.8294,173500.0],["2022-11-18",77.0911,78.077,74.9551,75.6896,153100.0],["2022-11-21",75.0807,77.0525,74.7714,76.8108,269600.0],["2022-11-22",77.1588,77.1588,73.6986,74.6265,190000.0],["2022-11-23",74.6168,79.2175,74.4235,77.9224,183800.0],["2022-11-25",77.8064,78.9662,77.3134,78.135,82100.0],["2022-11-28",78.135,78.135,75.738,75.9216,167900.0],["2022-11-29",75.738,78.3186,75.738,77.4971,152500.0],["2022-11-30",77.3714,79.9907,76.3469,79.8458,175200.0],["2022-12-01",80.7446,82.0495,79.2658,79.2755,134400.0],["2022-12-02",78.0577,79.5655,77.3811,79.1595,119900.0],["2022-12-05",77.4874,78.5989,74.6748,75.3707,214100.0],["2022-12-06",75.6703,77.0428,72.2198,73.5923,212700.0],["2022-12-07",72.993,72.993,69.1462,69.4651,210900.0],["2022-12-08",69.7938,71.3209,68.1603,68.8756,177600.0],["2022-12-09",68.141,70.5573,67.1841,69.9194,779900.0],["2022-12-12",69.9387,73.0993,69.5521,73.0027,179100.0],["2022-12-13",75.8733,75.9796,69.9388,70.6637,241300.0],["2022-12-14",70.6636,71.3886,68.7016,69.1848,137000.0],["2022-12-15",66.7202,68.083,65.2414,65.2993,344900.0],["2022-12-16",64.9031,66.9425,64.2845,66.2852,486900.0],["2022-12-19",66.2562,66.2756,64.1492,64.8258,164300.0],["2022-12-20",62.9313,64.3038,62.3901,62.8927,171000.0],["2022-12-21",63.4533,65.135,62.6607,64.5745,307800.0],["2022-12-22",63.9269,63.9269,60.834,61.8875,241100.0],["2022-12-23",61.5975,63.7722,60.8629,63.5016,198500.0],["2022-12-27",62.4964,63.057,60.9499,62.9797,180400.0],["2022-12-28",62.6414,63.5403,61.2109,61.4525,196600.0],["2022-12-29",61.8585,65.6183,61.4815,65.57,235500.0],["2022-12-30",64.8064,66.3239,63.9075,65.715,179700.0],["2023-01-03",67.0488,68.4116,66.0243,66.8072,222000.0],["2023-01-04",67.9187,73.08,67.9187,72.1521,251900.0],["2023-01-05",71.6785,72.964,70.509,71.6108,151200.0],["2023-01-06",71.9878,73.08,70.683,72.8674,208000.0],["2023-01-09",74.3172,76.2986,73.6019,74.7714,139400.0],["2023-01-10",74.5781,77.5261,74.5781,77.4391,156900.0],["2023-01-11",75.216,79.0532,74.4815,76.1149,196700.0],["2023-01-12",77.2941,78.5796,75.5447,78.3863,280900.0],["2023-01-13",76.3179,77.7774,75.9023,76.6079,216500.0],["2023-01-17",76.7045,78.0867,75.448,78.0093,149800.0],["2023-01-18",79.2562,80.3677,76.5885,77.3134,200700.0],["2023-01-19",76.2212,78.9179,76.2212,78.5313,141500.0],["2023-01-20",79.5461,83.9342,78.3476,82.6584,337300.0],["2023-01-23",83.1223,83.6056,80.387,80.851,216400.0],["2023-01-24",80.6383,82.5037,80.2614,80.8026,122500.0],["2023-01-25",80.0391,81.5855,79.2562,81.4792,104500.0],["2023-01-26",82.3491,82.9967,79.7394,81.4406,139900.0],["2023-01-27",81.0346,83.422,80.8606,83.3253,162300.0],["2023-01-30",81.2762,83.2287,80.851,82.3104,175900.0],["2023-01-31",82.2525,83.422,81.2086,83.1513,218400.0],["2023-02-01",82.2718,82.5134,79.0435,81.5662,422200.0],["2023-02-02",93.7543,100.0078,90.816,98.8286,608400.0],["2023-02-03",96.6539,98.2873,94.5178,97.3015,349500.0],["2023-02-06",95.9676,97.1178,93.3676,93.474,237600.0],["2023-02-07",93.387,96.2673,92.6911,96.016,210700.0],["2023-02-08",95.2041,95.9,92.807,92.9907,132400.0],["2023-02-09",94.3052,94.3052,89.7528,90.8643,228600.0],["2023-02-10",89.6755,89.7431,86.3892,87.9357,197900.0],["2023-02-13",87.8004,89.6271,87.0755,89.5305,120000.0],["2023-02-14",89.2212,93.5416,87.7037,92.1691,250500.0],["2023-02-15",92.1691,99.7758,91.8695,99.6308,359100.0],["2023-02-16",97.6204,98.8189,96.6539,97.3885,234100.0],["2023-02-17",97.6687,97.6687,96.4412,97.0405,201500.0],["2023-02-21",95.5327,95.9483,93.3097,94.0732,147000.0],["2023-02-22",93.9862,96.2576,93.271,95.3974,155600.0],["2023-02-23",96.7312,99.3215,96.0933,98.21,180300.0],["2023-02-24",95.929,97.9104,94.8078,97.5624,144500.0],["2023-02-27",98.7706,100.2687,97.2725,97.7654,178400.0],["2023-02-28",97.5431,100.723,97.0502,99.1185,190300.0],["2023-03-01",99.2152,101.1289,97.9104,99.7178,183000.0],["2023-03-02",98.4806,100.8583,97.4271,100.2591,132000.0],["2023-03-03",101.2353,101.9795,99.9498,100.868,159000.0],["2023-03-06",101.4866,101.4866,96.8279,97.4754,172100.0],["2023-03-07",98.1907,100.8197,97.8331,100.0851,182500.0],["2023-03-08",100.1334,100.636,98.0167,100.5394,162700.0],["2023-03-09",100.4717,100.6167,96.0353,97.3981,207100.0],["2023-03-10",94.8658,95.5713,90.6807,92.8457,322200.0],["2023-03-13",88.361,90.5164,86.5149,88.0034,276000.0],["2023-03-14",90.99,91.8115,87.955,89.2309,174800.0],["2023-03-15",85.993,86.8822,80.706,82.4361,305400.0],["2023-03-16",81.5275,84.1759,80.503,83.48,208700.0],["2023-03-17",81.8272,81.8272,77.4294,78.1737,622200.0],["2023-03-20",78.4346,82.1558,78.193,80.0487,301800.0],["2023-03-21",82.5617,82.9387,81.4502,81.5952,174600.0],["2023-03-22",81.7982,81.7982,78.7632,78.7632,169100.0],["2023-03-23",79.5655,80.7543,76.8108,78.164,147100.0],["2023-03-24",76.8592,79.5461,75.738,79.4978,198100.0],["2023-03-27",80.6963,82.6197,79.3528,81.7788,205500.0],["2023-03-28",81.1699,83.1223,80.2517,83.1223,146000.0],["2023-03-29",84.5528,85.8866,84.1082,85.6933,159700.0],["2023-03-30",87.0368,87.868,86.0413,86.3216,144100.0],["2023-03-31",87.0465,89.4435,86.3312,88.9022,143100.0],["2023-04-03",88.216,88.8636,85.4517,87.7134,119500.0],["2023-04-04",88.3803,88.3803,85.471,87.3461,113000.0],["2023-04-05",86.8338,86.8338,84.0019,84.5528,212300.0],["2023-04-06",85.5097,87.2978,84.2629,87.0851,121000.0],["2023-04-10",87.0852,90.1587,87.0852,89.5498,203100.0],["2023-04-11",90.323,93.9669,89.3179,93.7736,147500.0],["2023-04-12",94.4308,94.5565,89.0955,91.0093,143200.0],["2023-04-13",92.0435,92.8264,90.352,92.5268,214200.0],["2023-04-14",92.9327,94.6918,91.9758,92.8457,142400.0],["2023-04-17",92.9037,95.2331,92.2658,94.6338,131600.0],["2023-04-18",95.3974,95.929,94.1312,95.2427,112100.0],["2023-04-19",94.4308,98.558,94.1505,98.1133,136900.0],["2023-04-20",96.7409,98.0167,96.1319,97.7461,142000.0],["2023-04-21",97.7461,98.239,95.5037,97.1275,142500.0],["2023-04-24",97.1661,98.7803,96.3156,97.4368,144600.0],["2023-04-25",95.9483,98.2197,95.3104,96.5766,193400.0],["2023-04-26",96.4702,98.3937,93.7833,94.2375,146000.0],["2023-04-27",94.2375,95.3394,92.4108,94.2859,367000.0],["2023-04-28",94.1505,101.3319,94.1409,100.433,249800.0],["2023-05-01",96.3156,97.4948,93.3483,94.7305,389300.0],["2023-05-02",94.0346,96.2479,93.3773,94.2665,301100.0],["2023-05-03",102.9267,110.5237,102.6947,105.3817,428100.0],["2023-05-04",105.3527,106.3193,98.0264,99.2345,281500.0],["2023-05-05",101.1773,105.1594,101.1773,103.2747,222200.0],["2023-05-08",103.6613,103.6613,99.7855,101.071,153300.0],["2023-05-09",100.2301,102.4048,99.3312,101.2159,131700.0],["2023-05-10",103.41,103.41,98.3163,100.1528,153300.0],["2023-05-11",99.1379,99.3215,96.5476,97.0212,262100.0],["2023-05-12",97.1661,97.6784,93.8412,95.3684,170600.0],["2023-05-15",96.5476,97.2725,95.1751,96.3639,124700.0],["2023-05-16",95.1847,96.7022,94.3245,95.1267,144800.0],["2023-05-17",96.2769,101.6122,96.2769,100.375,195800.0],["2023-05-18",100.2494,100.3944,98.5,99.9401,104500.0],["2023-05-19",100.7713,100.7713,95.8806,96.5186,248800.0],["2023-05-22",97.0018,97.0212,95.3877,96.1126,152500.0],["2023-05-23",96.0933,99.5148,96.0546,97.1951,120800.0],["2023-05-24",95.9676,96.9342,94.2279,95.0011,144700.0],["2023-05-25",95.0011,97.1855,94.6048,95.639,80100.0],["2023-05-26",95.494,97.6494,95.494,96.5186,188300.0],["2023-05-30",97.0985,98.21,94.3729,94.4888,194900.0],["2023-05-31",95.8517,96.5959,92.4591,94.2279,179900.0],["2023-06-01",94.6338,95.8227,92.9424,93.9959,162400.0],["2023-06-02",96.3059,101.5736,96.2383,101.1869,198400.0],["2023-06-05",99.9884,100.8583,98.7416,99.5148,178400.0],["2023-06-06",99.5052,104.8405,98.1327,104.6085,193000.0],["2023-06-07",105.4397,107.4404,103.323,104.7535,280300.0],["2023-06-08",103.9029,106.8122,101.3029,105.4784,150700.0],["2023-06-09",105.4494,107.8464,105.3431,105.488,440100.0],["2023-06-12",106.3193,110.6977,106.3193,108.7936,214800.0],["2023-06-13",109.1126,111.4323,109.0739,109.9824,214000.0],["2023-06-14",110.2821,112.4375,109.5668,110.949,187900.0],["2023-06-15",112.8241,115.0181,111.6256,113.172,222900.0],["2023-06-16",114.0612,115.3177,112.5921,114.9118,313500.0],["2023-06-20",115.6754,120.7014,115.3081,120.1988,281900.0],["2023-06-21",119.5995,121.5326,118.1787,119.5995,282900.0],["2023-06-22",118.807,119.0003,116.0233,117.8114,161300.0],["2023-06-23",115.8203,116.4679,114.2642,115.1341,483900.0],["2023-06-26",115.8977,116.4679,114.0999,115.598,225600.0],["2023-06-27",116.1296,122.3831,116.091,120.7497,225200.0],["2023-06-28",120.1988,123.369,120.1311,122.8761,154200.0],["2023-06-29",122.8084,124.6835,120.3727,120.7594,133800.0],["2023-06-30",122.2478,123.1854,119.9861,122.0545,150200.0],["2023-07-03",121.6969,124.7222,120.914,124.6835,93800.0],["2023-07-05",123.9296,123.9296,120.827,121.8129,137900.0],["2023-07-06",119.2032,119.8508,116.7096,117.9854,175400.0],["2023-07-07",118.0047,120.9817,118.0047,119.3192,93500.0],["2023-07-10",119.2419,122.7311,119.2419,122.6635,123400.0],["2023-07-11",123.34,123.34,121.117,121.8999,96500.0],["2023-07-12",123.659,124.4805,121.3973,123.8329,150900.0],["2023-07-13",125.3601,126.5489,121.5519,121.7742,242800.0],["2023-07-14",121.5036,121.8322,118.2174,120.3631,139300.0],["2023-07-17",120.0055,120.7014,118.024,118.1014,126500.0],["2023-07-18",118.0144,123.456,118.0144,122.9051,149000.0],["2023-07-19",123.5333,124.8575,121.5229,124.2099,194500.0],["2023-07-20",123.8716,124.4129,120.914,123.8909,128300.0],["2023-07-21",124.4515,125.5437,121.7162,125.1571,163800.0],["2023-07-24",124.4805,125.1571,123.6686,123.9199,167800.0],["2023-07-25",122.6634,122.6634,115.9847,120.8174,273600.0],["2023-07-26",121.3876,123.6396,118.7876,123.5527,223100.0],["2023-07-27",122.9147,122.9147,118.7393,119.9475,190400.0],["2023-07-28",121.059,121.059,116.8352,117.6664,328600.0],["2023-07-31",117.8307,119.7252,116.9125,119.5608,145900.0],["2023-08-01",118.14,118.14,114.5638,117.4635,243400.0],["2023-08-02",116.7579,123.9779,111.3646,121.4939,590700.0],["2023-08-03",117.9661,118.43,110.3111,111.2486,374200.0],["2023-08-04",112.0122,113.4137,109.4315,109.8761,224100.0],["2023-08-07",109.5282,110.2821,103.4583,106.7542,403300.0],["2023-08-08",105.546,106.9958,104.4635,106.4449,190300.0],["2023-08-09",105.9906,106.3193,104.2412,104.7051,187200.0],["2023-08-10",105.7683,106.068,103.7869,104.3669,145700.0],["2023-08-11",103.5936,104.5892,100.5684,100.8003,235200.0],["2023-08-14",100.217,100.5184,98.3894,99.8476,185000.0],["2023-08-15",99.1574,99.5171,95.5411,95.8522,293000.0],["2023-08-16",95.7647,96.8729,94.7731,94.8314,209600.0],["2023-08-17",94.7731,94.9773,91.9928,92.1775,200400.0],["2023-08-18",90.836,92.3622,90.3207,91.4776,239200.0],["2023-08-21",91.3804,92.7316,89.8541,90.7582,166500.0],["2023-08-22",91.4095,92.5178,89.6889,90.4374,164900.0],["2023-08-23",90.5055,92.8872,89.718,91.4387,215200.0],["2023-08-24",90.6124,91.4484,87.0252,87.2002,171600.0],["2023-08-25",87.3752,87.4919,85.0907,85.7031,229100.0],["2023-08-28",86.5197,87.7543,84.9546,85.8878,176900.0],["2023-08-29",86.1211,87.7251,85.5281,86.4128,184500.0],["2023-08-30",85.9948,87.0058,85.6448,86.092,156200.0],["2023-08-31",86.8891,87.7446,86.0142,86.3642,183800.0],["2023-09-01",86.9183,87.5016,85.8781,86.4711,123200.0],["2023-09-05",84.6241,86.0336,81.416,84.6532,352100.0],["2023-09-06",83.8075,85.8684,82.6798,83.6616,148400.0],["2023-09-07",82.9228,84.0019,81.8632,83.3311,214900.0],["2023-09-08",83.3894,83.5547,80.8716,81.4355,417200.0],["2023-09-11",82.534,84.0505,81.0563,83.8852,333200.0],["2023-09-12",83.788,86.8211,83.788,85.5087,260300.0],["2023-09-13",83.5547,83.9533,81.4743,82.9617,226600.0],["2023-09-14",84.138,85.6351,82.4465,83.2048,360500.0],["2023-09-15",82.9228,82.9714,81.3771,82.2715,521000.0],["2023-09-18",82.4756,82.4756,79.8703,80.0162,179800.0],["2023-09-19",80.0162,81.2799,79.9773,80.755,238400.0],["2023-09-20",81.5716,81.5813,75.3499,75.4374,262000.0],["2023-09-21",74.6986,76.5651,74.2709,75.0,218000.0],["2023-09-22",74.9805,75.068,72.3655,73.221,215900.0],["2023-09-25",72.1224,73.5126,71.8989,73.1723,189800.0],["2023-09-26",72.8807,74.2709,72.6863,73.3279,186100.0],["2023-09-27",73.1432,75.243,73.046,73.3765,212700.0],["2023-09-28",72.1322,77.1873,72.1322,76.0693,431500.0],["2023-09-29",75.6221,76.2346,74.2709,74.718,311100.0],["2023-10-02",74.4556,74.5819,73.0557,73.1821,184400.0],["2023-10-03",72.9196,73.5515,71.1503,71.9183,183500.0],["2023-10-04",71.9572,73.9792,71.5003,73.7362,320000.0],["2023-10-05",72.7446,75.243,72.7446,74.1542,215300.0],["2023-10-06",73.5806,76.8762,73.4931,75.9818,245000.0],["2023-10-09",75.0874,75.0874,72.2099,74.1834,218400.0],["2023-10-10",75.0097,76.1471,73.5223,73.9015,271300.0],["2023-10-11",73.9014,75.4957,72.346,72.5307,264200.0],["2023-10-12",72.521,72.5307,69.7213,71.1795,253600.0],["2023-10-13",71.0725,71.4711,69.1477,70.7323,231800.0],["2023-10-16",71.3934,72.9585,70.2462,72.6766,184700.0],["2023-10-17",71.8503,73.7459,71.8503,72.4432,135100.0],["2023-10-18",71.5975,72.3169,69.9546,70.6934,205400.0],["2023-10-19",70.7128,72.5696,70.3629,71.6461,178100.0],["2023-10-20",71.6461,71.86,70.7809,71.267,199000.0],["2023-10-23",70.742,71.753,69.6921,69.9157,187200.0],["2023-10-24",70.4407,70.5865,68.2923,69.3227,262900.0],["2023-10-25",69.1186,69.1672,66.1827,66.8341,258000.0],["2023-10-26",66.7854,68.3797,65.7939,67.3104,213500.0],["2023-10-27",67.2035,67.2229,65.0939,65.6578,175300.0],["2023-10-30",66.523,67.0965,65.0356,66.6979,258000.0],["2023-10-31",66.6493,67.116,63.869,64.7634,284100.0],["2023-11-01",64.8412,65.2495,63.3733,64.1024,178500.0],["2023-11-02",62.372,64.3259,59.0667,62.615,822200.0],["2023-11-03",63.6163,65.1328,61.2443,63.0038,454300.0],["2023-11-06",63.3052,63.3052,59.1736,59.7375,302400.0],["2023-11-07",59.9805,60.9527,59.3681,59.7569,303800.0],["2023-11-08",60.4666,61.1665,59.0278,59.3097,263200.0],["2023-11-09",60.0388,60.0388,55.3921,55.4698,325900.0],["2023-11-10",55.3532,56.4808,53.3409,55.6837,388600.0],["2023-11-13",54.974,58.9403,54.2158,58.2987,321900.0],["2023-11-14",60.7831,63.0121,60.7634,62.256,355900.0],["2023-11-15",63.0023,68.1379,63.0023,65.5357,432700.0],["2023-11-16",65.5357,66.3704,64.0923,64.7796,285900.0],["2023-11-17",65.8696,66.3508,65.2412,65.7125,268600.0],["2023-11-20",65.2313,68.6289,64.5636,68.4031,266300.0],["2023-11-21",67.9415,67.9415,65.958,66.2035,272400.0],["2023-11-22",67.9121,70.1313,66.1151,66.5864,351400.0],["2023-11-24",66.7239,68.5307,66.0955,68.3736,149800.0],["2023-11-27",67.264,68.3245,65.8402,66.557,378000.0],["2023-11-28",66.7239,67.156,65.9384,66.8025,202500.0],["2023-11-29",68.57,69.9644,67.6077,67.7157,237300.0],["2023-11-30",67.8433,68.4914,67.0283,67.2542,222100.0],["2023-12-01",67.2542,70.0822,66.8221,70.0626,190400.0],["2023-12-04",71.0445,74.1868,70.2982,72.38,287200.0],["2023-12-05",71.6141,71.9381,68.5307,69.4145,216400.0],["2023-12-06",70.691,73.303,70.5928,71.2213,199500.0],["2023-12-07",71.6337,75.2866,71.6337,74.1279,247500.0],["2023-12-08",73.6958,74.3243,71.8497,73.7547,438600.0],["2023-12-11",73.5092,73.578,71.6337,72.812,227200.0],["2023-12-12",72.5666,74.3734,72.0068,73.9511,258400.0],["2023-12-13",73.4307,76.7595,70.799,76.3078,409100.0],["2023-12-14",76.8479,80.4615,76.8479,79.7054,250200.0],["2023-12-15",80.3535,81.414,78.91,80.7659,601200.0],["2023-12-18",80.5695,81.9344,78.7038,81.3845,275500.0],["2023-12-19",82.2388,83.2502,81.4238,81.9541,213200.0],["2023-12-20",81.6005,83.1226,79.7152,79.8036,264200.0],["2023-12-21",81.5711,83.0931,81.5515,82.828,236400.0],["2023-12-22",82.9753,84.3599,82.7789,82.9655,198800.0],["2023-12-26",82.8771,83.6823,81.8951,81.9835,112700.0],["2023-12-27",82.1799,82.4254,80.9426,81.9344,120000.0],["2023-12-28",81.4042,83.3386,81.4042,82.6218,129300.0],["2023-12-29",82.2585,82.3272,80.3044,81.1194,150500.0],["2024-01-02",80.1767,81.5514,77.8495,79.6268,161200.0],["2024-01-03",77.9673,78.0262,74.4617,74.9625,291100.0],["2024-01-04",75.5812,77.2701,74.9331,76.8675,177600.0],["2024-01-05",76.4453,79.8134,76.4453,77.5647,175800.0],["2024-01-08",77.2407,82.1505,77.2407,79.6759,260800.0],["2024-01-09",78.4288,78.8707,76.5828,77.329,214500.0],["2024-01-10",77.6433,77.6433,75.9543,76.4747,144500.0],["2024-01-11",76.406,78.1932,74.4617,77.7415,211800.0],["2024-01-12",76.7595,77.1817,74.3341,74.7367,160500.0],["2024-01-16",73.794,73.9609,70.3572,72.8415,388300.0],["2024-01-17",71.2606,72.3702,68.4423,70.5437,357400.0],["2024-01-18",71.2704,73.1754,69.7483,73.1066,224000.0],["2024-01-19",73.9118,74.3439,71.7417,73.5976,203800.0],["2024-01-22",73.8627,75.5713,73.6074,74.7858,236500.0],["2024-01-23",76.9559,78.5172,75.9838,77.1327,219600.0],["2024-01-24",78.5663,78.5663,76.6908,77.329,142800.0],["2024-01-25",79.4304,82.1013,79.3224,80.1767,397400.0],["2024-01-26",80.216,81.6202,79.4403,79.4501,184000.0],["2024-01-29",79.2144,79.7348,77.8102,78.9002,189500.0],["2024-01-30",77.7807,79.3813,77.7807,78.1146,260600.0],["2024-01-31",77.7906,79.9312,76.3176,76.9854,249600.0],["2024-02-01",77.9771,79.1948,75.4142,78.4779,281200.0],["2024-02-02",77.1916,78.9885,76.789,77.6825,310300.0],["2024-02-05",75.6793,78.2619,70.7008,71.781,632200.0],["2024-02-06",72.6549,78.1932,72.596,77.0836,352400.0],["2024-02-07",77.0934,77.2996,74.2261,74.884,230800.0],["2024-02-08",75.6106,76.8381,73.9609,76.5337,177100.0],["2024-02-09",76.3373,77.5745,74.9331,77.1817,213200.0],["2024-02-12",76.514,78.802,76.514,77.7513,232300.0],["2024-02-13",75.591,76.8479,74.7367,76.622,277500.0],["2024-02-14",78.3241,79.6402,76.8199,79.561,249500.0],["2024-02-15",80.4813,82.9454,80.4813,81.3027,189000.0],["2024-02-16",80.0162,81.2829,78.3043,80.3032,239500.0],["2024-02-20",79.8183,81.8568,79.4522,80.7089,215300.0],["2024-02-21",80.5407,80.5506,77.2059,78.0371,214100.0],["2024-02-22",78.2746,79.5314,77.6809,77.8392,267400.0],["2024-02-23",77.9777,78.3736,74.9299,74.9497,285300.0],["2024-02-26",74.7122,75.8106,74.2174,74.5934,213700.0],["2024-02-27",75.5929,76.3549,73.8315,74.4351,214000.0],["2024-02-28",73.594,74.6429,72.644,73.1487,266800.0],["2024-02-29",73.8908,74.6528,71.7435,72.0206,211900.0],["2024-03-01",73.02,73.02,70.7836,71.2289,225600.0],["2024-03-04",70.7341,73.0497,70.2888,72.9606,425600.0],["2024-03-05",72.0206,73.02,71.4961,71.5752,159300.0],["2024-03-06",72.5153,74.1778,71.882,73.9601,217000.0],["2024-03-07",73.9502,75.1773,71.8523,72.2185,222300.0],["2024-03-08",73.3169,73.9106,71.1794,71.7336,306900.0],["2024-03-11",71.3081,71.7534,69.9227,70.18,175600.0],["2024-03-12",69.3487,71.031,67.6863,69.3982,222400.0],["2024-03-13",69.4279,71.793,68.9628,69.3289,232200.0],["2024-03-14",69.2399,69.9029,65.7764,66.3503,262700.0],["2024-03-15",66.6076,67.7456,64.9056,66.9045,655900.0],["2024-03-18",66.6274,67.4488,65.5686,66.7957,187500.0],["2024-03-19",66.5779,67.3399,66.4889,67.2014,177100.0],["2024-03-20",66.1524,69.893,65.816,69.5466,274000.0],["2024-03-21",70.0909,72.0997,69.4873,71.2586,373200.0],["2024-03-22",71.8226,72.0799,70.9617,71.6445,220400.0],["2024-03-25",71.6643,72.7429,71.2289,72.5549,126700.0],["2024-03-26",73.3268,73.4158,72.0403,72.2383,107200.0],["2024-03-27",73.0794,75.8304,72.6143,75.4543,205200.0],["2024-03-28",75.0882,76.345,74.2174,74.4252,163200.0],["2024-04-01",74.4252,74.4252,68.5868,68.6956,372100.0],["2024-04-02",67.518,68.844,66.4097,66.6967,279200.0],["2024-04-03",66.5087,67.5576,64.6582,65.2123,264500.0],["2024-04-04",65.3707,69.1112,64.6384,65.0342,360400.0],["2024-04-05",64.5691,65.4202,63.2332,64.9452,419800.0],["2024-04-08",65.1134,66.2019,64.3118,65.1134,202400.0],["2024-04-09",64.1337,65.6873,64.1337,65.4004,213300.0],["2024-04-10",64.8165,65.9149,61.165,61.5015,511400.0],["2024-04-11",61.8577,63.0551,60.3734,62.6593,293900.0],["2024-04-12",61.6796,61.7291,60.0072,60.6109,344400.0],["2024-04-15",60.8286,61.3135,59.4432,60.1161,331200.0],["2024-04-16",59.5026,60.2645,58.9187,59.8885,217000.0],["2024-04-17",61.0562,62.0655,60.3239,60.6208,261100.0],["2024-04-18",61.3431,62.7384,61.0562,61.1254,234500.0],["2024-04-19",60.3635,61.9171,60.3635,61.6598,211300.0],["2024-04-22",62.0556,62.3129,61.1551,61.5608,192700.0],["2024-04-23",60.8781,62.1051,60.314,60.9869,184000.0],["2024-04-24",60.8781,60.9374,58.2557,58.4536,400200.0],["2024-04-25",57.662,58.2458,55.4157,57.3849,645900.0],["2024-04-26",57.8995,58.0281,56.1776,56.4448,359900.0],["2024-04-29",56.4052,57.3948,55.5641,56.1479,228200.0],["2024-04-30",55.4255,55.4354,53.7235,53.9907,375500.0],["2024-05-01",54.436,54.436,51.8334,53.1199,434300.0],["2024-05-02",54.0995,54.3271,52.5162,53.8027,313400.0],["2024-05-03",54.6438,55.4948,53.9808,55.0495,313300.0],["2024-05-06",55.3563,56.138,53.298,55.6729,574600.0],["2024-05-07",55.8115,55.8708,50.5965,53.3277,831900.0],["2024-05-08",52.3579,54.6339,52.0017,52.5063,531800.0],["2024-05-09",52.3282,53.9412,51.5959,53.2188,511300.0],["2024-05-10",53.862,54.3073,52.7834,52.8824,466000.0],["2024-05-13",52.8824,57.3156,52.8824,56.9,542700.0],["2024-05-14",57.31,60.74,57.31,58.68,493900.0],["2024-05-15",58.96,59.65,55.31,55.44,261100.0],["2024-05-16",55.44,55.49,54.67,54.76,177800.0],["2024-05-17",55.15,55.48,52.93,52.98,238300.0],["2024-05-20",52.73,53.48,50.05,50.36,475700.0],["2024-05-21",50.1,50.1,48.41,49.04,422900.0],["2024-05-22",48.82,50.04,48.66,49.44,296500.0],["2024-05-23",49.64,49.64,47.17,47.78,419400.0],["2024-05-24",48.22,48.55,46.9,48.1,367200.0],["2024-05-28",48.17,49.6,48.1,48.97,484000.0],["2024-05-29",48.07,49.26,47.09,48.37,419200.0],["2024-05-30",48.96,52.24,48.76,51.46,489900.0],["2024-05-31",51.99,53.44,51.71,53.2,503100.0],["2024-06-03",53.25,55.33,52.14,52.99,509300.0],["2024-06-04",52.71,55.28,52.4,54.9,489000.0],["2024-06-05",55.28,55.29,53.09,53.59,356000.0],["2024-06-06",53.47,54.16,52.96,53.15,237000.0],["2024-06-07",52.47,53.49,51.75,52.29,245700.0],["2024-06-10",50.93,53.42,50.17,53.1,322200.0],["2024-06-11",52.57,53.03,52.0,52.98,263700.0],["2024-06-12",54.31,56.62,53.01,53.38,303500.0],["2024-06-13",53.02,54.65,50.95,54.41,465300.0],["2024-06-14",53.68,53.68,50.26,51.29,645800.0],["2024-06-17",51.1,54.52,50.53,54.33,370900.0],["2024-06-18",54.47,54.92,52.31,52.85,363300.0],["2024-06-20",52.52,54.11,52.52,52.91,345900.0],["2024-06-21",52.51,53.9,51.78,52.87,561500.0],["2024-06-24",52.68,53.29,51.57,52.02,302200.0],["2024-06-25",51.78,53.03,50.54,50.7,359000.0],["2024-06-26",50.0,50.56,48.5,50.18,356800.0],["2024-06-27",50.23,50.54,49.5,50.31,234500.0],["2024-06-28",50.49,50.97,49.6,50.23,631100.0],["2024-07-01",49.88,50.39,47.87,49.46,473500.0],["2024-07-02",49.57,49.89,48.82,49.86,405700.0],["2024-07-03",50.46,50.68,49.55,49.71,213500.0],["2024-07-05",49.56,49.56,45.25,45.31,723200.0],["2024-07-08",44.67,47.13,43.91,45.56,772700.0],["2024-07-09",45.29,46.55,44.63,45.08,1009900.0],["2024-07-10",45.41,47.8,44.76,47.31,482300.0],["2024-07-11",47.21,50.14,45.71,49.09,641100.0],["2024-07-12",49.56,50.45,48.65,49.71,296500.0],["2024-07-15",49.79,51.85,49.25,50.55,360800.0],["2024-07-16",50.98,52.75,50.48,52.68,370600.0],["2024-07-17",51.49,53.13,51.26,51.97,306000.0],["2024-07-18",51.73,52.65,46.3,49.38,1270300.0],["2024-07-19",49.22,49.22,46.25,47.39,733200.0],["2024-07-22",47.23,48.22,46.05,48.18,600100.0],["2024-07-23",47.8,49.49,47.66,49.27,272200.0],["2024-07-24",49.1,50.14,47.91,48.07,241900.0],["2024-07-25",47.87,52.72,47.32,51.0,504900.0],["2024-07-26",51.57,53.14,50.35,52.91,311200.0],["2024-07-29",52.91,52.91,51.12,51.58,195100.0],["2024-07-30",52.08,55.24,51.87,54.9,495400.0],["2024-07-31",54.9,58.55,54.42,56.07,696000.0],["2024-08-01",56.07,56.55,48.31,49.83,984300.0],["2024-08-02",48.0,48.46,43.51,43.66,720000.0],["2024-08-05",40.58,43.36,38.79,42.08,634200.0],["2024-08-06",42.17,42.89,41.45,42.29,366100.0],["2024-08-07",42.76,43.0,39.06,39.13,517900.0],["2024-08-08",39.56,41.09,39.56,40.9,444600.0],["2024-08-09",40.89,40.89,38.49,38.63,407800.0],["2024-08-12",38.62,38.71,36.09,36.57,470300.0],["2024-08-13",36.8,38.0,36.71,37.2,279300.0],["2024-08-14",37.6,37.75,36.31,36.36,276600.0],["2024-08-15",37.75,41.06,37.5,40.53,532600.0],["2024-08-16",40.15,41.13,38.89,39.1,322200.0],["2024-08-19",39.17,40.48,39.16,39.91,299100.0],["2024-08-20",39.81,40.82,39.71,40.2,307600.0],["2024-08-21",41.04,41.35,40.24,41.12,292600.0],["2024-08-22",41.43,41.75,40.75,40.91,265100.0],["2024-08-23",41.5,44.93,41.2,44.78,351400.0],["2024-08-26",45.0,45.18,42.36,42.61,376700.0],["2024-08-27",42.55,43.33,41.75,43.08,268900.0],["2024-08-28",42.64,42.86,40.88,41.72,257500.0],["2024-08-29",42.2,43.51,41.66,42.46,197100.0],["2024-08-30",43.04,43.7,41.92,42.08,215500.0],["2024-09-03",41.07,41.94,40.73,41.06,298900.0],["2024-09-04",40.81,42.16,40.18,40.75,296900.0],["2024-09-05",41.22,42.92,40.84,40.95,251800.0],["2024-09-06",40.74,41.59,40.53,40.64,245000.0],["2024-09-09",40.7,41.75,40.25,41.65,338900.0],["2024-09-10",41.73,41.73,39.1,40.02,357100.0],["2024-09-11",40.02,41.4,39.31,41.27,457800.0],["2024-09-12",41.97,42.88,40.22,41.87,352200.0],["2024-09-13",42.71,43.6,41.24,41.55,651100.0],["2024-09-16",41.65,42.19,40.57,41.07,333800.0],["2024-09-17",42.03,43.94,41.28,42.27,295000.0],["2024-09-18",41.93,44.82,41.93,42.84,369400.0],["2024-09-19",44.57,44.96,42.45,43.06,333300.0],["2024-09-20",44.16,46.44,42.69,45.81,751700.0],["2024-09-23",45.99,47.01,45.16,46.15,392900.0],["2024-09-24",46.27,48.85,46.27,48.51,326100.0],["2024-09-25",48.57,48.89,46.9,47.04,286600.0],["2024-09-26",48.12,51.11,48.12,49.76,366600.0],["2024-09-27",50.4,53.08,50.15,52.9,563500.0],["2024-09-30",52.61,55.28,52.43,55.06,545700.0],["2024-10-01",54.99,56.47,54.2,56.41,623700.0],["2024-10-02",55.63,55.72,54.18,55.05,340000.0],["2024-10-03",55.07,55.65,53.92,55.0,467600.0],["2024-10-04",55.96,59.98,55.3,57.81,437200.0],["2024-10-07",57.44,58.48,55.8,57.66,717700.0],["2024-10-08",57.66,58.12,55.62,55.92,468900.0],["2024-10-09",55.98,57.08,54.57,55.07,428700.0],["2024-10-10",54.5,57.51,53.62,57.33,486100.0],["2024-10-11",56.74,58.39,56.36,58.37,322300.0],["2024-10-14",58.24,58.45,56.68,57.62,259700.0],["2024-10-15",57.97,61.26,57.85,59.3,347900.0],["2024-10-16",60.07,62.45,59.0,62.38,487400.0],["2024-10-17",61.81,63.71,60.27,63.15,437900.0],["2024-10-18",63.36,66.7,62.71,65.67,455900.0],["2024-10-21",64.4,64.4,62.86,63.38,403000.0],["2024-10-22",64.06,64.23,62.48,62.87,333400.0],["2024-10-23",62.69,63.77,61.23,63.47,301800.0],["2024-10-24",63.68,64.75,62.56,63.74,280300.0],["2024-10-25",64.22,64.82,61.96,62.28,272700.0],["2024-10-28",63.98,64.43,63.08,63.8,368000.0],["2024-10-29",62.81,62.81,59.42,60.69,570600.0],["2024-10-30",60.33,63.61,60.24,62.96,710800.0],["2024-10-31",56.5,65.01,54.87,65.01,948200.0],["2024-11-01",64.82,65.95,61.94,63.01,644400.0],["2024-11-04",63.05,66.26,62.33,65.96,381300.0],["2024-11-05",65.51,68.62,65.43,66.25,457900.0],["2024-11-06",69.86,74.35,66.7,73.87,838200.0],["2024-11-07",72.94,74.41,71.1,71.11,464900.0],["2024-11-08",71.11,74.28,70.35,73.72,450600.0],["2024-11-11",73.3,75.87,72.84,74.83,525900.0],["2024-11-12",74.13,74.72,72.56,74.54,330200.0],["2024-11-13",75.04,77.26,73.84,74.54,362400.0],["2024-11-14",75.95,77.56,74.88,76.08,310000.0],["2024-11-15",76.25,78.19,75.79,77.69,487600.0],["2024-11-18",77.87,77.87,74.16,74.2,405300.0],["2024-11-19",71.7,73.58,70.33,70.79,442900.0],["2024-11-20",70.02,73.0,69.71,72.7,346600.0],["2024-11-21",72.58,76.03,72.56,75.17,315400.0],["2024-11-22",75.86,79.3,75.25,79.09,377000.0],["2024-11-25",81.5,86.94,81.5,84.01,644700.0],["2024-11-26",83.12,84.79,80.36,80.74,285200.0],["2024-11-27",80.77,82.55,80.26,81.02,251300.0],["2024-11-29",80.63,83.16,80.63,81.84,167600.0],["2024-12-02",81.84,82.0,79.55,80.77,304100.0],["2024-12-03",80.48,80.85,78.73,79.04,218500.0],["2024-12-04",80.42,83.34,80.25,82.9,254100.0],["2024-12-05",84.15,86.21,80.53,81.12,243900.0],["2024-12-06",82.47,82.9,79.42,79.84,227200.0],["2024-12-09",81.09,84.17,80.05,82.26,285900.0],["2024-12-10",82.34,83.82,81.08,82.78,252500.0],["2024-12-11",83.06,87.67,83.06,86.7,387800.0],["2024-12-12",88.0,94.45,87.06,87.34,529600.0],["2024-12-13",87.7,87.7,84.45,84.9,774700.0],["2024-12-16",84.92,86.17,83.09,84.42,272800.0],["2024-12-17",84.82,85.92,83.35,83.73,268400.0],["2024-12-18",84.8,87.96,79.61,80.85,330100.0],["2024-12-19",81.91,84.09,80.61,82.12,184000.0],["2024-12-20",80.57,85.56,80.57,84.47,397700.0],["2024-12-23",84.01,87.99,83.99,87.3,258800.0],["2024-12-24",87.21,90.34,87.0,90.34,182700.0],["2024-12-26",88.76,92.22,88.07,91.41,309800.0],["2024-12-27",90.57,91.66,88.88,91.11,226400.0],["2024-12-30",91.08,92.62,88.89,92.24,246000.0],["2024-12-31",93.0,94.53,91.6,94.12,338800.0],["2025-01-02",95.0,96.93,91.69,91.95,268100.0],["2025-01-03",92.14,94.03,88.95,93.93,258200.0],["2025-01-06",95.03,100.12,94.89,98.12,428400.0],["2025-01-07",99.66,101.0,97.36,99.12,280000.0],["2025-01-08",97.79,100.1,94.29,99.3,258500.0],["2025-01-10",99.72,101.71,96.74,100.94,341900.0],["2025-01-13",98.6,100.98,94.67,97.25,310800.0],["2025-01-14",98.99,101.0,98.01,100.97,340700.0],["2025-01-15",103.43,105.15,101.82,102.12,290000.0],["2025-01-16",102.0,103.87,101.49,102.34,214100.0],["2025-01-17",104.84,105.02,102.45,102.99,208800.0],["2025-01-21",104.03,106.87,103.18,105.3,269200.0],["2025-01-22",105.64,106.38,103.51,104.32,268500.0],["2025-01-23",103.87,104.46,100.87,102.0,322400.0],["2025-01-24",101.98,104.11,100.13,102.73,192400.0],["2025-01-27",102.01,106.16,101.81,104.24,362800.0],["2025-01-28",102.36,104.29,100.9,103.03,248700.0],["2025-01-29",103.18,104.6,102.38,103.36,317100.0],["2025-01-30",102.89,105.41,102.22,104.06,281300.0],["2025-01-31",104.26,107.57,102.08,102.43,251400.0],["2025-02-03",99.0,100.52,97.19,97.81,455500.0],["2025-02-04",98.64,100.88,97.57,99.11,569800.0],["2025-02-05",97.2,97.2,80.48,83.93,1197500.0],["2025-02-06",84.38,89.45,83.4,89.29,561200.0],["2025-02-07",91.41,93.36,89.69,90.49,348200.0],["2025-02-10",90.41,90.51,86.37,88.35,291700.0],["2025-02-11",87.4,90.41,85.3,85.64,481400.0],["2025-02-12",84.41,86.32,84.0,84.82,287400.0],["2025-02-13",84.9,86.83,80.35,81.55,339200.0],["2025-02-14",82.4,84.53,82.15,83.26,390600.0],["2025-02-18",84.0,85.52,83.21,84.89,429500.0],["2025-02-19",83.8,86.67,83.04,85.72,335000.0],["2025-02-20",85.25,86.33,82.36,85.97,328900.0],["2025-02-21",86.8,88.31,79.64,81.64,347000.0],["2025-02-24",82.78,83.47,81.28,81.61,288800.0],["2025-02-25",81.61,82.79,76.42,77.5,388400.0],["2025-02-26",78.24,80.05,76.36,76.4,371800.0],["2025-02-27",76.89,78.62,72.7,74.62,370200.0],["2025-02-28",74.26,75.88,71.86,73.5,378400.0],["2025-03-03",71.88,74.37,69.27,69.48,331600.0],["2025-03-04",67.87,68.25,62.46,62.89,764200.0],["2025-03-05",63.86,66.5,62.1,65.93,709500.0],["2025-03-06",64.75,65.26,62.26,62.77,439300.0],["2025-03-07",62.17,63.14,58.71,60.76,823600.0],["2025-03-10",58.32,58.56,51.93,55.71,1013300.0],["2025-03-11",55.81,58.42,55.34,56.51,621100.0],["2025-03-12",57.2,57.2,53.44,54.79,448000.0],["2025-03-13",54.44,55.33,52.22,53.49,389400.0],["2025-03-14",54.42,54.9,52.73,54.23,1136000.0],["2025-03-17",54.1,54.75,51.58,54.21,692200.0],["2025-03-18",53.14,54.04,52.02,52.42,462800.0],["2025-03-19",52.4,56.71,52.12,55.97,546200.0],["2025-03-20",54.07,54.91,52.77,53.03,518800.0],["2025-03-21",52.42,55.0,51.55,54.96,601800.0],["2025-03-24",56.32,57.08,55.27,56.23,395100.0],["2025-03-25",56.55,56.89,54.73,55.14,352800.0],["2025-03-26",55.14,56.24,54.71,55.92,275000.0],["2025-03-27",55.63,55.73,53.63,54.9,342900.0],["2025-03-28",54.56,54.96,52.39,53.22,266500.0],["2025-03-31",51.76,52.12,49.62,51.65,424700.0],["2025-04-01",50.98,51.83,49.64,50.85,436000.0],["2025-04-02",51.69,56.0,51.69,55.45,410800.0],["2025-04-03",50.87,51.71,47.75,48.71,623500.0],["2025-04-04",47.0,47.37,43.32,46.55,701000.0],["2025-04-07",41.41,49.4,41.03,45.92,698600.0],["2025-04-08",47.6,48.1,41.64,42.33,670100.0],["2025-04-09",42.4,51.94,42.23,50.34,820500.0],["2025-04-10",49.0,49.0,45.0,46.38,647500.0],["2025-04-11",45.94,46.88,44.6,46.51,314200.0],["2025-04-14",47.47,47.47,44.56,44.93,408800.0],["2025-04-15",44.5,46.33,44.5,45.1,318700.0],["2025-04-16",45.45,45.8,42.28,43.38,383900.0],["2025-04-17",43.38,44.4,42.2,44.16,371900.0],["2025-04-21",43.23,43.39,40.5,40.9,561900.0],["2025-04-22",41.7,41.91,39.8,41.72,648200.0],["2025-04-23",44.82,48.54,44.63,45.61,774600.0],["2025-04-24",44.37,47.16,44.01,46.97,265300.0],["2025-04-25",46.44,47.03,45.0,46.12,298000.0],["2025-04-28",46.44,47.81,45.41,45.84,283400.0],["2025-04-29",45.7,46.84,44.76,46.58,439300.0],["2025-04-30",44.91,47.08,43.39,46.93,553700.0],["2025-05-01",47.03,48.96,47.03,47.72,535500.0],["2025-05-02",48.81,52.14,48.43,50.95,476200.0],["2025-05-05",49.76,52.92,49.25,50.43,590300.0],["2025-05-06",49.39,50.97,48.54,49.41,586700.0],["2025-05-07",53.63,54.5,49.83,51.22,748600.0],["2025-05-08",51.3,55.86,51.3,54.6,814100.0],["2025-05-09",54.79,55.12,53.57,54.45,324500.0],["2025-05-12",59.02,60.89,57.57,59.35,585600.0],["2025-05-13",60.19,60.85,58.15,58.34,518500.0],["2025-05-14",58.19,58.51,55.44,56.33,503700.0],["2025-05-15",56.84,57.08,53.79,55.26,608300.0],["2025-05-16",55.26,56.81,54.76,56.13,357700.0],["2025-05-19",55.5,55.82,54.34,55.11,363600.0],["2025-05-20",55.07,55.51,54.41,55.41,327000.0],["2025-05-21",54.24,54.48,51.42,51.46,494500.0],["2025-05-22",51.08,53.23,51.08,52.99,531200.0],["2025-05-23",51.35,52.56,51.0,52.34,247200.0],["2025-05-27",53.38,55.9,53.04,55.89,351400.0],["2025-05-28",56.75,57.14,55.71,56.51,412000.0],["2025-05-29",57.5,57.97,55.4,55.69,409800.0],["2025-05-30",55.22,56.56,54.87,55.58,445600.0],["2025-06-02",55.61,56.05,53.99,55.15,392900.0],["2025-06-03",55.5,58.0,54.74,57.46,510200.0],["2025-06-04",57.61,58.23,56.38,56.38,294500.0],["2025-06-05",55.98,57.05,54.44,54.91,236500.0],["2025-06-06",56.26,58.35,55.69,58.25,312300.0],["2025-06-09",59.1,59.81,56.18,57.17,414900.0],["2025-06-10",57.48,58.44,56.7,58.05,251700.0],["2025-06-11",58.49,58.49,54.27,54.59,293000.0],["2025-06-12",53.47,54.26,52.41,53.69,344300.0],["2025-06-13",51.1,52.5,50.01,51.05,653500.0],["2025-06-16",52.38,54.27,51.75,54.24,384700.0],["2025-06-17",53.63,54.5,51.85,52.27,448900.0],["2025-06-18",52.03,52.75,51.09,51.11,301800.0],["2025-06-20",51.66,52.04,49.95,50.22,357000.0],["2025-06-23",49.48,51.77,48.36,51.57,307900.0],["2025-06-24",53.17,54.65,52.61,54.02,296200.0],["2025-06-25",53.7,56.22,53.7,54.28,365600.0],["2025-06-26",54.37,55.76,54.07,54.65,201100.0],["2025-06-27",56.27,56.7,54.77,55.71,550500.0],["2025-06-30",56.22,56.22,54.46,54.95,318200.0],["2025-07-01",56.14,59.93,54.9,58.37,873400.0],["2025-07-02",58.21,59.51,57.51,59.08,237000.0],["2025-07-03",59.4,61.55,59.4,60.29,325100.0],["2025-07-07",58.66,60.17,55.32,55.41,687900.0],["2025-07-08",55.69,57.36,54.36,54.53,410800.0],["2025-07-09",55.12,56.52,52.7,52.78,405200.0],["2025-07-10",56.01,60.0,54.54,58.59,730900.0],["2025-07-11",57.36,57.87,54.4,54.52,526700.0],["2025-07-14",54.51,54.76,53.5,54.21,386700.0],["2025-07-15",54.2,54.95,52.4,52.46,339800.0],["2025-07-16",53.32,53.68,50.57,52.51,388400.0],["2025-07-17",53.2,55.02,51.77,52.3,413900.0],["2025-07-18",52.47,53.21,50.61,51.69,300400.0],["2025-07-21",52.31,52.53,51.05,51.45,313200.0],["2025-07-22",51.41,52.73,51.13,52.48,322200.0],["2025-07-23",53.13,54.39,52.77,54.12,294600.0],["2025-07-24",52.54,53.77,50.16,50.35,553800.0],["2025-07-25",50.33,50.7,49.38,50.63,405100.0],["2025-07-28",51.01,51.66,50.14,51.29,455600.0],["2025-07-29",51.29,52.46,50.49,50.79,335700.0],["2025-07-30",50.92,52.13,50.17,50.67,350000.0],["2025-07-31",50.58,52.96,50.12,51.64,379800.0],["2025-08-01",50.0,50.19,47.8,48.12,599800.0],["2025-08-04",48.91,48.91,47.6,48.59,462500.0],["2025-08-05",50.37,50.37,42.56,48.87,1325200.0],["2025-08-06",47.6,50.36,47.27,50.3,692800.0],["2025-08-07",50.43,50.79,48.54,49.48,364700.0],["2025-08-08",49.69,49.69,48.31,48.94,436300.0],["2025-08-11",49.03,49.58,47.83,49.04,511800.0],["2025-08-12",49.88,57.01,49.2,56.76,744700.0],["2025-08-13",56.74,61.83,56.34,61.31,805000.0],["2025-08-14",59.94,61.04,59.03,59.9,570000.0],["2025-08-15",60.49,60.92,58.87,59.78,424200.0],["2025-08-18",58.6,59.92,57.3,57.36,550200.0],["2025-08-19",57.57,58.65,56.93,57.18,307200.0],["2025-08-20",56.74,56.86,55.43,55.94,286100.0],["2025-08-21",55.19,55.98,53.7,55.9,322600.0],["2025-08-22",56.64,61.26,56.64,60.6,438400.0],["2025-08-25",59.98,60.98,59.17,59.6,258600.0],["2025-08-26",60.06,62.15,59.65,62.04,358500.0],["2025-08-27",61.89,63.89,61.89,62.51,442200.0],["2025-08-28",63.04,63.7,61.2,62.3,311300.0],["2025-08-29",62.03,62.98,61.7,62.66,194900.0],["2025-09-02",61.24,66.0,61.24,64.49,344300.0],["2025-09-03",64.37,66.83,64.37,65.84,337500.0],["2025-09-04",66.31,67.18,63.69,64.27,313100.0],["2025-09-05",64.58,67.34,64.4,64.53,433000.0],["2025-09-08",64.4,65.0,60.72,62.54,341100.0],["2025-09-09",62.48,62.96,60.58,60.76,531400.0],["2025-09-10",60.29,64.2,60.0,62.95,424900.0],["2025-09-11",63.98,65.19,62.66,64.77,285500.0],["2025-09-12",64.83,65.47,64.01,64.74,364000.0],["2025-09-15",64.88,65.52,61.24,61.48,389000.0],["2025-09-16",61.48,63.5,60.48,63.45,294800.0],["2025-09-17",64.07,65.5,61.68,62.06,356900.0],["2025-09-18",62.7,63.32,60.35,62.51,494800.0],["2025-09-19",62.87,62.87,60.3,61.0,712200.0],["2025-09-22",60.5,61.9,59.98,61.45,290300.0],["2025-09-23",61.5,64.5,60.83,61.98,316200.0],["2025-09-24",62.43,64.24,60.36,61.23,260000.0],["2025-09-25",61.03,61.03,59.14,59.26,298300.0],["2025-09-26",59.53,61.18,59.34,60.58,216300.0],["2025-09-29",61.51,62.9,59.37,62.77,293200.0],["2025-09-30",62.73,63.0,60.03,60.77,247900.0],["2025-10-01",61.2,61.89,59.39,59.47,280200.0],["2025-10-02",59.58,60.01,58.0,59.94,273800.0],["2025-10-03",61.6,63.86,60.26,62.79,402300.0],["2025-10-06",63.44,64.2,61.38,63.92,228800.0],["2025-10-07",63.9,63.9,60.96,62.12,347300.0],["2025-10-08",62.46,63.14,60.99,62.3,220800.0],["2025-10-09",63.63,64.99,60.17,60.74,318700.0],["2025-10-10",61.07,61.82,58.13,58.75,278800.0],["2025-10-13",60.15,61.41,59.52,61.04,125800.0],["2025-10-14",60.22,65.88,60.22,65.12,236900.0],["2025-10-15",65.13,65.78,64.14,65.59,164300.0],["2025-10-16",65.17,66.12,61.42,65.6,471700.0],["2025-10-17",64.68,64.85,63.5,63.95,302500.0],["2025-10-20",64.0,66.8,63.67,65.91,195100.0],["2025-10-21",65.21,68.52,65.2,67.9,470600.0],["2025-10-22",67.89,68.5,66.2,66.36,282600.0],["2025-10-23",66.55,66.99,64.29,64.79,296600.0],["2025-10-24",64.79,67.05,64.79,66.51,262000.0],["2025-10-27",66.61,67.88,65.29,65.47,233500.0],["2025-10-28",65.0,65.3,62.5,63.3,233400.0],["2025-10-29",62.31,64.05,61.6,62.43,200100.0],["2025-10-30",62.25,63.27,60.73,61.09,199500.0],["2025-10-31",60.58,62.28,60.34,62.18,312300.0],["2025-11-03",62.18,63.21,60.88,61.93,257600.0],["2025-11-04",60.9,61.23,57.11,58.03,515900.0],["2025-11-05",59.88,72.73,59.03,72.57,1081500.0],["2025-11-06",69.82,71.3,67.2,68.91,399900.0],["2025-11-07",67.41,71.75,65.67,70.89,369800.0],["2025-11-10",72.37,72.46,68.12,68.32,278500.0],["2025-11-11",68.0,69.82,66.34,66.76,327200.0],["2025-11-12",66.64,69.72,66.61,69.07,305400.0],["2025-11-13",67.98,70.03,66.35,66.51,246300.0],["2025-11-14",65.09,66.5,64.16,65.96,290000.0],["2025-11-17",65.77,65.85,62.02,62.92,286600.0],["2025-11-18",61.8,64.61,61.57,63.7,330600.0],["2025-11-19",64.25,64.6,61.71,61.9,233400.0],["2025-11-20",63.39,64.4,61.36,61.77,229100.0],["2025-11-21",61.81,66.48,61.6,65.45,408700.0],["2025-11-24",65.28,68.85,64.61,68.46,319700.0],["2025-11-25",68.54,74.9,68.54,72.51,481300.0],["2025-11-26",71.61,78.27,71.61,77.58,490400.0],["2025-11-28",77.54,77.73,75.25,76.0,162300.0],["2025-12-01",74.11,77.73,73.7,75.91,345900.0],["2025-12-02",76.19,79.85,74.44,77.49,385400.0],["2025-12-03",77.86,80.8,77.84,79.91,324900.0],["2025-12-04",79.0,80.99,78.19,79.44,252300.0],["2025-12-05",79.3,83.41,78.52,82.64,218700.0],["2025-12-08",82.34,83.45,81.22,82.24,334200.0],["2025-12-09",81.98,83.35,80.71,82.58,202300.0],["2025-12-10",83.04,85.0,81.48,82.5,364600.0],["2025-12-11",82.71,84.28,80.81,84.16,307300.0],["2025-12-12",88.12,93.0,85.83,85.86,655100.0],["2025-12-15",87.96,88.23,85.47,87.76,387900.0],["2025-12-16",87.33,90.05,83.17,87.21,356700.0],["2025-12-17",87.0,89.42,85.21,85.49,268800.0],["2025-12-18",86.78,87.93,85.24,85.74,222000.0],["2025-12-19",84.39,86.4,82.94,85.14,475600.0],["2025-12-22",85.78,86.23,84.49,85.41,270900.0],["2025-12-23",84.78,85.39,82.94,83.25,225800.0],["2025-12-24",83.22,85.21,82.1,84.64,107400.0],["2025-12-26",83.96,85.13,83.8,84.66,169500.0],["2025-12-29",83.11,84.75,82.84,84.65,225000.0],["2025-12-30",85.02,87.45,84.12,86.89,231900.0],["2025-12-31",86.58,86.61,84.7,85.27,187400.0],["2026-01-02",85.41,88.15,84.46,88.01,287700.0],["2026-01-05",87.34,92.58,87.34,91.99,388900.0],["2026-01-06",93.26,94.48,91.02,93.2,363700.0],["2026-01-07",93.75,95.19,91.4,92.95,251600.0],["2026-01-08",91.81,94.0,91.81,92.47,319000.0],["2026-01-09",94.36,96.89,93.31,94.97,413800.0],["2026-01-12",90.65,92.0,86.41,89.01,1911900.0],["2026-01-13",86.7,89.75,85.01,86.07,823700.0],["2026-01-14",86.0,87.16,84.01,86.49,844200.0],["2026-01-15",86.82,90.13,86.03,88.87,469600.0],["2026-01-16",88.58,90.44,86.56,89.95,345700.0],["2026-01-20",90.67,91.75,88.0,88.69,553300.0],["2026-01-21",90.43,91.61,89.08,90.61,496300.0],["2026-01-22",91.7,93.62,89.79,90.33,395400.0],["2026-01-23",88.9,89.89,87.78,88.52,402100.0],["2026-01-26",87.83,88.98,85.76,86.13,394800.0],["2026-01-27",86.55,87.09,84.91,85.35,499400.0],["2026-01-28",87.29,88.63,85.99,86.75,338600.0],["2026-01-29",88.14,91.45,86.99,91.44,704800.0],["2026-01-30",89.89,91.25,87.17,88.63,491900.0],["2026-02-02",88.7,93.24,88.7,91.06,499400.0],["2026-02-03",92.72,96.21,91.74,92.78,602300.0],["2026-02-04",94.33,100.46,94.13,99.86,1267700.0],["2026-02-05",102.28,104.1,97.3,99.42,952000.0],["2026-02-06",101.63,117.26,100.86,114.79,1619000.0],["2026-02-09",114.79,118.0,113.49,113.93,777000.0],["2026-02-10",113.07,115.5,112.06,114.34,437200.0],["2026-02-11",114.54,116.71,106.32,109.33,580700.0],["2026-02-12",111.86,113.57,104.11,109.28,695900.0],["2026-02-13",109.5,113.38,107.0,111.3,465700.0],["2026-02-17",111.27,115.24,110.54,114.04,436100.0],["2026-02-18",112.21,115.6,108.29,109.76,440400.0],["2026-02-19",108.06,108.06,102.29,104.18,385400.0],["2026-02-20",103.78,107.97,102.16,107.62,338200.0],["2026-02-23",105.96,107.11,102.89,103.69,453100.0],["2026-02-24",104.17,106.87,101.65,103.69,427000.0],["2026-02-25",106.04,106.04,102.12,102.74,273800.0],["2026-02-26",104.4,108.6,103.83,106.5,378800.0],["2026-02-27",104.0,104.68,99.42,102.15,417400.0],["2026-03-02",96.98,101.1,95.31,97.71,438200.0],["2026-03-03",93.75,97.33,90.28,95.93,612000.0],["2026-03-04",98.67,99.69,91.45,92.09,618300.0],["2026-03-05",90.01,90.07,82.22,84.13,874600.0],["2026-03-06",80.18,82.02,78.17,79.5,423300.0],["2026-03-09",75.81,82.79,74.08,82.48,740800.0],["2026-03-10",82.35,87.16,79.97,83.75,784500.0],["2026-03-11",81.43,83.33,80.41,82.15,395000.0],["2026-03-12",78.71,80.97,76.69,77.06,596000.0],["2026-03-13",78.92,78.92,73.86,75.04,540200.0],["2026-03-16",77.07,77.91,74.22,74.66,619500.0],["2026-03-17",78.6,81.78,78.27,80.0,570300.0],["2026-03-18",79.37,80.52,75.98,77.19,522300.0],["2026-03-19",75.59,79.89,74.47,79.23,298200.0],["2026-03-20",78.73,79.76,75.93,77.05,506900.0],["2026-03-23",83.4,83.84,80.33,82.34,511600.0],["2026-03-24",81.01,84.51,80.04,83.64,273900.0],["2026-03-25",86.04,88.02,83.53,84.89,400600.0],["2026-03-26",83.15,85.38,82.76,83.93,192900.0],["2026-03-27",82.0,83.19,78.25,79.4,360000.0],["2026-03-30",79.3,80.6,75.99,76.56,369900.0],["2026-03-31",78.74,82.41,77.15,81.04,423000.0],["2026-04-01",82.74,86.09,81.33,83.12,442100.0],["2026-04-02",78.77,83.58,77.92,82.84,433300.0],["2026-04-06",82.04,82.8,79.5,80.98,430100.0],["2026-04-07",79.38,81.3,78.22,80.74,430300.0],["2026-04-08",90.68,94.64,85.0,86.53,972900.0],["2026-04-09",85.43,88.12,83.98,86.88,493500.0],["2026-04-10",87.07,88.15,84.75,85.58,183500.0],["2026-04-13",82.94,85.3,81.67,85.24,322200.0],["2026-04-14",87.32,91.86,86.95,89.85,525000.0],["2026-04-15",89.39,90.24,87.67,88.24,317400.0],["2026-04-16",88.75,89.82,83.96,84.24,640200.0],["2026-04-17",89.79,95.72,89.2,91.79,666300.0],["2026-04-20",91.08,92.17,88.97,90.35,419200.0],["2026-04-21",89.9,91.65,85.14,85.57,417000.0],["2026-04-22",85.73,85.83,80.12,80.65,525500.0],["2026-04-23",81.17,82.62,77.67,78.74,605800.0],["2026-04-24",78.63,81.86,78.27,79.06,369100.0],["2026-04-27",78.94,80.72,78.24,79.39,360200.0],["2026-04-28",79.27,79.88,76.98,77.81,346700.0],["2026-04-29",76.51,76.82,73.08,74.51,558200.0],["2026-04-30",75.51,78.19,75.02,75.64,762800.0],["2026-05-01",73.83,80.82,73.83,75.02,1040700.0],["2026-05-04",74.98,75.59,70.28,71.97,508200.0],["2026-05-05",72.56,76.33,72.56,75.75,465600.0],["2026-05-06",80.36,82.62,79.0,80.08,483000.0],["2026-05-07",81.5,85.0,80.6,82.18,751800.0],["2026-05-08",82.18,83.88,82.18,83.03,459900.0],["2026-05-11",82.36,82.36,79.31,79.38,590300.0],["2026-05-12",78.75,78.92,74.34,77.49,1073600.0],["2026-05-13",76.2,77.33,75.2,75.21,763600.0],["2026-05-14",76.66,81.0,76.66,80.38,1041600.0],["2026-05-15",78.18,78.26,74.57,74.9,753500.0],["2026-05-18",75.13,78.42,73.5,74.66,651400.0],["2026-05-19",74.02,74.02,69.71,69.87,1084900.0],["2026-05-20",70.2,78.14,69.64,77.09,767700.0],["2026-05-21",75.39,81.58,73.67,81.39,727700.0],["2026-05-22",81.78,83.44,80.04,80.31,408800.0],["2026-05-26",82.75,88.22,82.75,87.2,651400.0],["2026-05-27",89.11,92.71,89.11,91.0,620200.0],["2026-05-28",88.43,92.64,88.38,90.73,447900.0],["2026-05-29",90.73,93.68,89.87,91.61,528600.0],["2026-06-01",88.79,89.99,85.02,89.16,629900.0],["2026-06-02",90.7,90.7,87.02,87.67,486100.0],["2026-06-03",86.15,86.24,82.62,82.98,554200.0],["2026-06-04",84.76,86.1,83.79,84.47,461800.0],["2026-06-05",83.85,85.31,82.68,84.12,610300.0],["2026-06-08",84.11,85.42,82.04,82.31,458400.0],["2026-06-09",85.18,88.96,81.89,86.69,666800.0],["2026-06-10",85.39,85.99,80.01,80.15,382300.0],["2026-06-11",80.0,86.41,80.0,86.04,871300.0],["2026-06-12",88.36,93.07,86.96,91.59,661200.0],["2026-06-15",98.15,101.54,94.71,95.24,742200.0],["2026-06-16",96.79,99.76,95.13,95.92,386800.0],["2026-06-17",98.0,101.34,95.78,95.89,564500.0],["2026-06-18",98.66,102.56,98.32,100.76,754300.0],["2026-06-22",100.05,104.07,98.6,102.18,487100.0],["2026-06-23",98.86,104.85,98.86,103.54,400200.0],["2026-06-24",105.0,107.88,104.74,107.32,694300.0],["2026-06-25",108.05,114.02,107.88,110.05,928900.0],["2026-06-26",111.09,117.14,110.44,116.1,2016900.0],["2026-06-29",115.93,117.06,111.85,114.2,886300.0],["2026-06-30",115.7,120.42,115.1,117.6,904200.0],["2026-07-01",119.88,123.12,118.3,119.16,707800.0],["2026-07-02",120.01,123.63,115.42,118.67,615100.0],["2026-07-06",120.47,122.56,114.63,115.62,508575.86251],["2026-07-07",119.8,119.8,110.0064,111.14,543777.990769],["2026-07-08",110,110.6998,103.7,108.26,635706.796047],["2026-07-09",110.78,115.16,109.7,114.65,376752.664958],["2026-07-10",113.23,113.67,109.33,111.02,365696.383112],["2026-07-13",110.23,111.13,106.06,106.89,521005.12016],["2026-07-14",108.17,108.46,104.02,104.29,453514.291196],["2026-07-15",104.5,108.57,104.44,107.75,443620.956473],["2026-07-16",104.78,109.67,103.965,105.41,454487.696811],["2026-07-17",102.02,104.6977,100,100.9,394411.392362],["2026-07-20",102.09,102.8599,99.775,102.17,340130.768459],["2026-07-21",101.79,103.7799,100.83,101.35,373126.971239],["2026-07-22",99.3,100.6,97.28,98.28,359563.1312],["2026-07-23",94.46,95.25,90.71,94.48,577397.49363],["2026-07-24",95.87,101.13,94.93,98.08,355125.224669],["2026-07-27",100.95,103.35,98.55,99.14,492406.840482],["2026-07-28",100.38,102.995,97.17,101.58,562600.044987],["2026-07-29",97.28,100.135,95.36,95.69,520793.724023],["2026-07-30",98.04,99.17,96.555,99.01,392532.109073],["2026-07-31",99.05,100.1,97.02,98.08,366903.833761],["2026-08-03",102.07,105.912,101.61,103.48,494809.698466],["2026-08-04",106.64,108.23,104.58,105.09,444626.196595],["2026-08-05",96.3,108.61,95.71,103.99,757741.194989],["2026-08-06",101.98,103.8,97.1,97.165,471497.778102],["2026-08-07",96.23,98.025,94.26,95.61,538275.04073],["2026-08-10",93.22,93.8999,90.3401,91.52,105677.707332],["2026-08-11",89.54,91.12,88.2,88.34,581136.529678],["2026-08-12",89,89.88,84.38,84.44,615492.108976],["2026-08-13",86.1,88.27,84.53,86.45,558705.65514],["2026-08-14",85.21,87.42,84.14,85.75,348260.957284]]}