{"t":"AWI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-18",20.4171,20.4682,20.3763,20.4274,93200.0],["2006-10-19",20.4273,20.4273,20.315,20.315,37300.0],["2006-10-20",20.1975,20.2997,20.0188,20.1465,54100.0],["2006-10-23",20.0699,20.1209,19.8401,19.8911,37500.0],["2006-10-24",19.8656,19.9422,19.4571,19.4571,45500.0],["2006-10-25",19.406,19.4928,19.2323,19.3038,95500.0],["2006-10-26",19.3038,19.5439,19.3038,19.36,66400.0],["2006-10-27",19.3651,19.4571,19.309,19.4571,115400.0],["2006-10-30",19.5337,19.5337,19.2783,19.2783,124200.0],["2006-10-31",19.1762,19.1762,18.8953,18.9464,35100.0],["2006-11-01",18.8953,18.8953,18.7983,18.8034,41700.0],["2006-11-02",18.8442,18.8698,18.8187,18.8187,38300.0],["2006-11-03",18.8238,18.8238,18.5685,18.5787,6000.0],["2006-11-06",18.6297,18.64,18.1293,18.3335,86200.0],["2006-11-07",18.2927,18.2927,18.0016,18.0833,41200.0],["2006-11-08",18.0782,18.8698,18.0782,18.64,96900.0],["2006-11-09",18.5634,18.7829,18.5634,18.7625,48900.0],["2006-11-10",18.7625,19.0485,18.7625,18.9515,126900.0],["2006-11-13",18.8902,18.8902,18.8289,18.8391,41400.0],["2006-11-14",18.8391,18.8544,18.7676,18.8187,74700.0],["2006-11-15",18.7676,18.7727,18.691,18.7421,41300.0],["2006-11-16",18.7625,20.5806,18.7625,20.3507,294800.0],["2006-11-17",20.3507,20.4273,20.0597,20.4018,156800.0],["2006-11-20",20.3252,20.3763,20.2129,20.3507,100800.0],["2006-11-21",20.3507,20.3763,20.269,20.2997,92500.0],["2006-11-22",20.2997,20.4273,20.2741,20.315,138500.0],["2006-11-24",20.2741,20.361,20.2129,20.3507,6600.0],["2006-11-27",20.3252,20.3507,20.172,20.172,78500.0],["2006-11-28",20.2997,20.4018,20.2486,20.4018,36400.0],["2006-11-29",20.4171,20.555,20.3865,20.458,242800.0],["2006-11-30",20.5295,21.0657,20.4274,20.938,201800.0],["2006-12-01",20.938,21.1168,20.887,20.984,111900.0],["2006-12-04",20.938,20.984,20.8614,20.9125,168400.0],["2006-12-05",21.4385,21.4385,21.03,21.1423,158500.0],["2006-12-06",21.2444,21.4283,21.2444,21.3466,144300.0],["2006-12-07",21.2444,21.4998,21.2444,21.4232,129900.0],["2006-12-08",21.3976,21.4232,21.2495,21.2547,20900.0],["2006-12-11",21.3721,21.4232,21.2751,21.2802,42200.0],["2006-12-12",21.2955,21.3211,20.5806,20.8155,53800.0],["2006-12-13",21.1423,21.3057,21.0657,21.1985,281000.0],["2006-12-14",21.27,21.3466,21.1934,21.3159,128200.0],["2006-12-15",21.3466,21.6785,21.3108,21.4691,78900.0],["2006-12-18",21.3721,21.5406,21.3721,21.4947,73400.0],["2006-12-19",21.367,21.4896,21.367,21.4538,68100.0],["2006-12-20",21.4487,21.4998,21.321,21.4181,111700.0],["2006-12-21",21.4283,21.4998,21.4283,21.4998,77700.0],["2006-12-22",21.5253,21.5764,21.4589,21.5253,29300.0],["2006-12-26",21.5662,21.653,21.5662,21.653,9100.0],["2006-12-27",21.6019,21.653,21.3976,21.6326,13900.0],["2006-12-28",21.653,21.7041,21.4487,21.5713,20900.0],["2006-12-29",21.4998,21.6479,21.4998,21.6479,7800.0],["2007-01-03",21.6887,21.6938,21.2189,21.653,70800.0],["2007-01-04",21.5764,21.653,21.413,21.4487,45200.0],["2007-01-05",21.3466,21.6019,21.2598,21.5151,245900.0],["2007-01-08",21.4589,21.5253,21.3466,21.4334,43100.0],["2007-01-09",21.3976,21.4436,21.2444,21.4181,23300.0],["2007-01-10",21.4334,21.5406,21.321,21.4232,53700.0],["2007-01-11",21.4232,21.7041,21.3721,21.653,187200.0],["2007-01-12",21.6275,22.1637,21.6275,21.9594,138700.0],["2007-01-16",22.1381,22.5671,21.99,22.5671,323100.0],["2007-01-17",22.4446,23.0012,22.4446,22.8786,171400.0],["2007-01-18",22.8786,23.0778,22.7663,22.7969,60100.0],["2007-01-19",22.8991,22.9144,22.7101,22.7254,50100.0],["2007-01-22",22.6539,22.7765,22.4752,22.5007,14900.0],["2007-01-23",22.4701,22.5926,22.1637,22.2198,62000.0],["2007-01-24",22.3424,22.6744,21.9696,22.3271,1358700.0],["2007-01-25",22.3373,22.5416,22.3373,22.465,125700.0],["2007-01-26",22.516,22.5211,22.2964,22.322,58000.0],["2007-01-29",22.419,22.4701,21.8828,22.1126,68400.0],["2007-01-30",22.1892,22.2913,21.9134,22.1637,42900.0],["2007-01-31",22.2147,22.5978,22.0718,22.4905,81200.0],["2007-02-01",22.465,23.2974,22.465,23.2361,351600.0],["2007-02-02",23.277,23.7468,23.2361,23.6038,389400.0],["2007-02-05",23.6702,23.8745,23.5936,23.6447,83700.0],["2007-02-06",23.7723,24.0481,23.5681,24.0021,155200.0],["2007-02-07",24.1809,24.2319,24.0481,24.0481,211800.0],["2007-02-08",24.0941,24.1655,23.8745,24.0941,151000.0],["2007-02-09",24.0021,24.14,23.8898,23.9817,124300.0],["2007-02-12",24.043,24.1451,23.8132,23.8183,20800.0],["2007-02-13",23.7979,23.854,23.7213,23.7672,40200.0],["2007-02-14",23.8438,23.8745,23.6957,23.7621,13400.0],["2007-02-15",25.3554,26.77,25.2788,26.2798,3902000.0],["2007-02-16",26.147,27.0969,26.0704,26.7496,661300.0],["2007-02-20",26.7854,27.0203,26.6168,26.9794,344700.0],["2007-02-21",26.9845,27.2194,26.8466,26.9896,106200.0],["2007-02-22",27.0509,27.0509,26.2849,26.4177,170700.0],["2007-02-23",26.4177,26.5811,25.4372,25.9938,209100.0],["2007-02-26",25.9427,26.1623,25.6772,26.1215,93500.0],["2007-02-27",25.7385,26.3002,25.3299,26.3002,805100.0],["2007-02-28",26.2491,26.2951,25.4065,25.6057,437600.0],["2007-03-01",26.0449,26.0449,25.3963,25.5342,213900.0],["2007-03-02",25.5342,25.6516,25.0082,25.381,254700.0],["2007-03-05",25.381,25.4321,24.9929,25.2737,245400.0],["2007-03-06",25.4014,25.6567,25.2533,25.2942,233600.0],["2007-03-07",25.3759,25.4882,25.2584,25.2942,54600.0],["2007-03-08",25.2278,25.6312,25.2022,25.5342,169800.0],["2007-03-09",25.5342,27.0407,25.3146,26.5607,467600.0],["2007-03-12",26.5607,26.7956,26.3309,26.4279,175000.0],["2007-03-13",26.4279,26.4279,25.7436,25.8661,84400.0],["2007-03-14",25.9427,26.2542,25.764,25.8814,162100.0],["2007-03-15",25.7589,26.244,25.7589,25.9581,38000.0],["2007-03-16",26.6526,27.3165,26.5096,27.0662,371900.0],["2007-03-19",27.1071,27.1377,26.9386,27.0662,67800.0],["2007-03-20",27.1939,27.296,26.8926,27.0713,102300.0],["2007-03-21",27.0662,27.4544,26.959,27.0152,61900.0],["2007-03-22",26.913,27.4748,26.913,27.0662,665800.0],["2007-03-23",27.0662,27.2297,27.056,27.1582,178400.0],["2007-03-26",27.0662,27.1684,26.9181,27.0662,100600.0],["2007-03-27",26.9386,28.966,26.3002,26.5709,145100.0],["2007-03-28",26.6985,26.7649,26.0398,26.1419,161700.0],["2007-03-29",26.2236,26.3053,25.9478,26.004,165400.0],["2007-03-30",26.004,26.0908,25.9274,25.9683,95900.0],["2007-04-02",26.0193,26.2696,25.9223,25.9887,379400.0],["2007-04-03",25.9223,26.3564,25.8457,26.1776,311500.0],["2007-04-04",26.1725,26.5096,25.9683,26.4279,301900.0],["2007-04-05",26.336,26.6781,26.0653,26.1879,199100.0],["2007-04-09",26.1776,26.2338,26.0704,26.0857,108400.0],["2007-04-10",26.0857,26.0857,25.9938,26.0398,145700.0],["2007-04-11",26.0653,26.1572,25.8304,25.9938,387900.0],["2007-04-12",25.9989,26.1368,25.5597,25.7129,102800.0],["2007-04-13",25.7895,26.4075,25.7538,26.4075,57900.0],["2007-04-16",26.3819,26.3819,25.9836,26.2134,77900.0],["2007-04-17",26.2134,26.3564,26.1011,26.1011,98500.0],["2007-04-18",26.1776,26.1776,25.9478,26.05,105800.0],["2007-04-19",25.9938,26.2798,25.9734,26.1521,141000.0],["2007-04-20",26.1521,26.1981,25.9989,26.1725,57100.0],["2007-04-23",26.2236,26.3002,26.2236,26.2491,21900.0],["2007-04-24",26.2594,26.3513,26.193,26.2236,32800.0],["2007-04-25",26.3104,26.3462,26.147,26.2338,45200.0],["2007-04-26",26.1674,26.3104,26.1572,26.2338,62000.0],["2007-04-27",26.1674,26.2491,26.147,26.2491,39600.0],["2007-04-30",26.2798,26.3002,25.9683,26.0449,76400.0],["2007-05-01",26.0704,26.1215,25.8151,26.0398,96500.0],["2007-05-02",26.0551,26.2849,26.0551,26.2594,132700.0],["2007-05-03",26.8364,27.7965,26.8058,27.5054,644100.0],["2007-05-04",27.5054,27.7403,27.485,27.4901,116500.0],["2007-05-07",27.4646,27.628,27.4237,27.5667,185400.0],["2007-05-08",27.5769,27.628,27.5054,27.5769,128900.0],["2007-05-09",27.582,28.2714,27.582,27.7812,186200.0],["2007-05-10",27.7301,27.7914,27.0152,27.5259,101200.0],["2007-05-11",27.6791,27.7557,27.5003,27.6025,94000.0],["2007-05-14",27.7301,27.8833,27.5871,27.7046,65900.0],["2007-05-15",27.7404,27.8016,27.6893,27.7046,97500.0],["2007-05-16",27.7506,27.8782,27.5412,27.6484,50200.0],["2007-05-17",27.5769,27.5769,26.9488,27.5105,335200.0],["2007-05-18",27.531,27.6791,27.531,27.5769,89200.0],["2007-05-21",27.5769,27.6076,27.1479,27.5667,55600.0],["2007-05-22",27.628,27.6331,27.5207,27.5769,460800.0],["2007-05-23",27.5769,28.0723,27.5667,27.8272,112100.0],["2007-05-24",27.8578,27.9038,27.6076,27.7301,75000.0],["2007-05-25",27.7301,27.8782,27.5412,27.7301,69000.0],["2007-05-29",27.7301,27.9855,27.582,27.8323,88300.0],["2007-05-30",27.8527,27.9038,27.582,27.868,147100.0],["2007-05-31",27.8067,28.9302,27.7914,28.6136,798200.0],["2007-06-01",28.6187,29.3439,28.5625,28.9609,139300.0],["2007-06-04",28.9609,29.2622,28.5779,29.1039,151800.0],["2007-06-05",29.349,29.3541,29.0426,29.0783,91300.0],["2007-06-06",29.0783,29.0988,28.634,28.726,101200.0],["2007-06-07",28.8026,28.8026,26.9488,28.5983,203800.0],["2007-06-08",28.5983,28.726,28.343,28.4247,110500.0],["2007-06-11",28.4808,28.4808,28.0978,28.1846,266900.0],["2007-06-12",28.1131,28.1131,27.3471,27.3471,254800.0],["2007-06-13",27.5259,27.8782,27.5259,27.6842,399600.0],["2007-06-14",27.6331,27.9089,27.5361,27.674,110500.0],["2007-06-15",27.8016,27.9191,27.1479,27.3165,163900.0],["2007-06-18",27.3624,27.5718,27.1428,27.2194,123800.0],["2007-06-19",27.2194,27.4084,26.9181,27.0765,125100.0],["2007-06-20",27.153,27.1582,26.6219,26.7547,84500.0],["2007-06-21",26.8058,26.9998,26.6577,26.7598,99200.0],["2007-06-22",26.7598,27.2858,26.4534,26.9335,709800.0],["2007-06-25",26.9335,26.9641,26.7088,26.8007,136200.0],["2007-06-26",26.8722,27.1173,26.3972,26.5913,265200.0],["2007-06-27",26.479,26.6066,25.9581,26.5249,181300.0],["2007-06-28",26.4279,26.5505,25.5393,25.7283,340900.0],["2007-06-29",25.6261,26.0908,25.4576,25.6108,287200.0],["2007-07-02",25.7129,26.4738,25.7129,26.244,227100.0],["2007-07-03",26.1879,26.4841,26.1674,26.433,47600.0],["2007-07-05",26.3513,26.6117,26.2491,26.5913,39100.0],["2007-07-06",26.5505,26.7956,26.479,26.7956,28400.0],["2007-07-09",26.7343,26.7343,26.1113,26.5045,131400.0],["2007-07-10",26.4023,26.4738,25.9887,26.1113,69100.0],["2007-07-11",26.1725,26.1725,25.8202,26.0091,68300.0],["2007-07-12",25.9683,26.3257,25.8712,26.147,90200.0],["2007-07-13",26.2236,26.2491,25.9938,26.1572,93400.0],["2007-07-16",26.0449,26.1725,25.9019,26.05,113300.0],["2007-07-17",25.9683,25.9887,25.7895,25.9529,142100.0],["2007-07-18",25.8763,25.9938,25.8406,25.9683,287700.0],["2007-07-19",26.0193,26.2747,25.9019,26.0449,109100.0],["2007-07-20",26.0704,26.0704,25.764,25.7844,114300.0],["2007-07-23",25.8406,25.9121,25.049,25.141,232600.0],["2007-07-24",25.0133,25.0235,23.7519,24.1298,456200.0],["2007-07-25",24.0532,24.6252,22.9348,23.231,228200.0],["2007-07-26",23.1135,23.1595,20.4273,21.8573,543200.0],["2007-07-27",21.8828,22.0717,21.0657,21.3925,266600.0],["2007-07-30",21.7041,22.3628,21.4079,22.2505,177000.0],["2007-07-31",22.8276,23.328,21.51,22.1228,380900.0],["2007-08-01",21.9594,22.0922,21.5355,22.0258,248000.0],["2007-08-02",21.9798,22.368,20.6367,21.9696,586400.0],["2007-08-03",21.9083,22.2045,21.5304,21.9288,262400.0],["2007-08-06",22.0666,22.5518,21.847,22.0054,253900.0],["2007-08-07",22.0513,22.1126,21.1372,21.5713,173800.0],["2007-08-08",21.7296,22.0207,21.2342,21.51,302900.0],["2007-08-09",21.4487,21.4845,19.9167,20.5703,378200.0],["2007-08-10",20.5703,21.4845,20.0699,21.4538,528200.0],["2007-08-13",21.5764,21.8726,21.1883,21.8726,196200.0],["2007-08-14",21.9594,21.9594,20.6163,21.8573,255600.0],["2007-08-15",21.8828,21.8879,20.3201,20.3763,336100.0],["2007-08-16",20.1209,20.1209,18.2212,19.1506,580900.0],["2007-08-17",19.8605,19.9167,18.8391,19.0179,420600.0],["2007-08-20",19.0332,19.1353,18.1242,18.3693,494000.0],["2007-08-21",18.3131,20.1209,17.8944,19.3958,468500.0],["2007-08-22",19.406,21.0912,19.3804,21.0044,693400.0],["2007-08-23",21.0912,21.939,20.8768,20.938,1086900.0],["2007-08-24",20.9636,21.3874,20.7644,21.3313,147900.0],["2007-08-27",21.4998,21.6836,21.0402,21.2444,213400.0],["2007-08-28",21.3976,21.4845,20.5091,20.795,358100.0],["2007-08-29",21.0197,21.4794,20.8461,21.1525,119500.0],["2007-08-30",20.9891,21.5457,20.9227,21.4487,222400.0],["2007-08-31",21.4181,21.5202,20.9329,21.4487,341400.0],["2007-09-04",21.3619,21.5304,21.1168,21.1168,149300.0],["2007-09-05",20.938,21.4896,20.4682,21.2189,222700.0],["2007-09-06",21.2955,21.5355,21.1627,21.3159,127400.0],["2007-09-07",21.1934,21.1934,20.7797,20.9942,118900.0],["2007-09-10",20.9125,20.984,20.4273,20.6316,89000.0],["2007-09-11",20.5397,20.8104,20.4273,20.698,87200.0],["2007-09-12",20.5959,20.8563,20.4631,20.6776,116000.0],["2007-09-13",21.0606,21.321,20.6316,20.8716,47800.0],["2007-09-14",20.7184,21.5253,20.4222,21.173,148400.0],["2007-09-17",20.9891,21.0453,20.5397,20.7338,72400.0],["2007-09-18",20.7082,21.5151,20.6827,21.3057,96100.0],["2007-09-19",21.3159,22.1688,21.0044,21.9849,313700.0],["2007-09-20",21.8879,22.1535,21.3364,21.556,106600.0],["2007-09-21",21.607,21.7194,20.7082,21.1934,64900.0],["2007-09-24",21.2802,21.3364,20.7797,20.938,149400.0],["2007-09-25",20.938,20.938,20.555,20.938,74400.0],["2007-09-26",20.938,20.9738,20.0035,20.5806,140000.0],["2007-09-27",20.6572,20.8206,20.555,20.6674,95000.0],["2007-09-28",20.5908,21.2036,20.5703,20.7287,80200.0],["2007-10-01",20.6776,21.1781,20.5652,20.744,117800.0],["2007-10-02",20.6316,20.7287,20.5346,20.6827,63900.0],["2007-10-03",20.6776,20.887,20.2129,20.4478,204800.0],["2007-10-04",20.4478,20.4682,19.406,20.126,214300.0],["2007-10-05",20.2282,20.6265,19.8758,20.4069,178000.0],["2007-10-08",20.4069,21.653,20.4018,20.9278,130300.0],["2007-10-09",20.8359,20.8665,20.4069,20.6418,176300.0],["2007-10-10",20.744,20.8665,20.2793,20.4274,99900.0],["2007-10-11",20.3405,20.8001,20.3252,20.5448,86000.0],["2007-10-12",20.4427,20.6776,20.1312,20.5091,91800.0],["2007-10-15",20.5908,20.9074,20.412,20.6827,171300.0],["2007-10-16",20.6827,21.4538,20.6367,20.8972,404700.0],["2007-10-17",20.8206,21.03,20.698,20.9329,467600.0],["2007-10-18",20.887,20.938,20.6469,20.6827,217700.0],["2007-10-19",20.6316,20.6827,20.3916,20.5959,204400.0],["2007-10-22",20.4784,20.6061,20.3865,20.4274,220600.0],["2007-10-23",20.504,21.0657,20.504,20.9482,329400.0],["2007-10-24",20.938,21.1474,20.7899,21.0197,143200.0],["2007-10-25",20.938,21.3364,20.8512,21.0095,109700.0],["2007-10-26",20.9431,21.0963,20.938,20.9891,62700.0],["2007-10-29",20.9636,21.321,20.9023,21.081,128900.0],["2007-10-30",20.8819,21.1729,20.8716,21.03,343500.0],["2007-10-31",21.1934,21.4232,20.8206,20.9431,141500.0],["2007-11-01",20.5295,21.4436,20.4682,21.1066,126900.0],["2007-11-02",21.1066,21.1066,20.795,20.9942,146200.0],["2007-11-05",20.8359,21.1014,20.6214,20.8819,264600.0],["2007-11-06",20.0443,21.3976,19.9218,21.321,328200.0],["2007-11-07",21.2853,21.7807,21.1576,21.3006,456600.0],["2007-11-08",21.0351,21.5406,21.0351,21.4538,268100.0],["2007-11-09",21.4385,21.6223,21.0708,21.4742,143600.0],["2007-11-12",21.321,21.893,21.3006,21.5764,128500.0],["2007-11-13",21.4998,21.7194,21.1219,21.7143,240100.0],["2007-11-14",21.699,22.2505,21.5917,22.1484,466800.0],["2007-11-15",22.133,22.1484,21.8777,22.0105,972600.0],["2007-11-16",21.9645,22.2198,21.8573,21.9594,471100.0],["2007-11-19",21.9185,21.9594,21.1525,21.3721,314000.0],["2007-11-20",21.3415,21.5304,20.6521,20.9738,385900.0],["2007-11-21",20.8716,21.2138,20.6367,21.0146,314400.0],["2007-11-23",21.0759,21.4691,21.0759,21.3721,79500.0],["2007-11-26",21.4589,21.5151,21.224,21.3568,130500.0],["2007-11-27",21.4232,21.8215,21.4181,21.5457,246300.0],["2007-11-28",21.5458,21.939,21.4385,21.7092,231800.0],["2007-11-29",21.7551,21.8113,21.4385,21.653,83400.0],["2007-11-30",21.8624,21.8624,21.5457,21.8062,92500.0],["2007-12-03",21.7551,21.8266,21.1883,21.4079,157200.0],["2007-12-04",21.4283,21.6479,21.1423,21.3313,206800.0],["2007-12-05",21.7551,21.939,21.5457,21.893,175000.0],["2007-12-06",21.9543,22.5058,21.9134,22.2607,185600.0],["2007-12-07",22.3628,22.6131,21.7756,21.9492,127000.0],["2007-12-10",21.9441,22.0258,21.7705,21.8368,124000.0],["2007-12-11",21.99,22.3628,21.3261,21.4436,470100.0],["2007-12-12",21.7041,21.8368,20.4937,20.5806,230200.0],["2007-12-13",20.172,20.744,20.1209,20.6214,260100.0],["2007-12-14",20.5806,20.6776,20.2333,20.4631,189700.0],["2007-12-17",20.504,20.9278,20.4274,20.6112,118600.0],["2007-12-18",20.9891,21.03,20.6469,20.9993,280300.0],["2007-12-19",21.2444,21.2444,20.7338,21.0606,99500.0],["2007-12-20",21.0095,21.0606,20.6418,21.0044,123800.0],["2007-12-21",21.0657,21.3159,20.9023,21.173,80000.0],["2007-12-24",21.1729,21.51,21.1219,21.4742,24900.0],["2007-12-26",21.3466,21.5304,21.2393,21.3925,96400.0],["2007-12-27",21.5049,21.5049,20.5142,20.5601,138400.0],["2007-12-28",20.5601,20.887,20.4988,20.6827,119000.0],["2007-12-31",20.5806,20.6776,20.2384,20.4835,158800.0],["2008-01-02",20.4171,20.7542,20.361,20.7338,189400.0],["2008-01-03",20.8614,20.9278,20.555,20.7797,96600.0],["2008-01-04",20.7082,20.7082,20.1465,20.1465,306500.0],["2008-01-07",20.1465,20.1669,19.406,19.549,106900.0],["2008-01-08",19.6613,19.7022,18.8085,18.8953,162800.0],["2008-01-09",19.3651,19.4928,18.2825,18.931,327000.0],["2008-01-10",18.8953,19.3753,18.7676,19.1864,271600.0],["2008-01-11",19.2017,19.3038,18.8902,19.0281,118700.0],["2008-01-14",19.0587,19.1813,18.737,19.0179,80200.0],["2008-01-15",18.9566,19.0077,18.4919,18.9208,109200.0],["2008-01-16",18.8698,19.2885,18.8187,18.9821,139500.0],["2008-01-17",19.0791,19.4366,18.6093,18.88,171400.0],["2008-01-18",18.9106,19.0383,17.445,17.7105,331500.0],["2008-01-22",17.2254,18.2774,17.0926,18.2774,291000.0],["2008-01-23",17.8484,18.4612,17.5982,18.4102,238400.0],["2008-01-24",18.3438,18.8238,18.2672,18.4612,95900.0],["2008-01-25",18.6144,18.7421,17.8382,17.9965,138600.0],["2008-01-28",18.1344,18.9515,17.6339,18.8442,140900.0],["2008-01-29",18.8493,19.0894,18.7319,18.783,151100.0],["2008-01-30",18.7319,18.9719,18.3029,18.3335,107500.0],["2008-01-31",18.2569,18.9464,18.1395,18.7421,186600.0],["2008-02-01",18.8953,19.074,17.6952,18.1037,904200.0],["2008-02-04",18.1803,19.1251,17.5369,18.9821,270500.0],["2008-02-05",18.931,19.4315,18.8085,18.9974,206800.0],["2008-02-06",18.8953,19.5285,18.4868,18.8647,254900.0],["2008-02-07",18.7421,19.2221,18.5582,18.7932,170400.0],["2008-02-08",18.7472,19.0945,18.6093,18.8544,139200.0],["2008-02-11",18.9004,18.9004,18.3284,18.3846,137200.0],["2008-02-12",18.4357,18.5072,18.2059,18.2723,121800.0],["2008-02-13",18.5123,18.5174,18.0833,18.2212,104500.0],["2008-02-14",18.1395,18.5378,17.9812,18.1293,149900.0],["2008-02-15",18.1191,18.2978,17.971,18.1191,109000.0],["2008-02-19",18.2416,18.4714,17.9454,18.0833,84400.0],["2008-02-20",18.0016,18.0016,17.5062,17.6646,270800.0],["2008-02-21",17.7003,17.8586,17.2969,17.3632,179800.0],["2008-02-22",17.3224,17.5062,17.0875,17.4296,214300.0],["2008-02-25",17.3632,17.542,17.2458,17.3632,264100.0],["2008-02-26",17.3173,17.9352,17.2866,17.5318,422000.0],["2008-02-27",17.5318,17.7871,17.3786,17.4603,317000.0],["2008-02-28",17.3632,17.3632,16.5615,16.919,312800.0],["2008-02-29",17.3326,19.2324,16.8015,18.3846,2002000.0],["2008-03-03",18.4868,18.8749,18.1037,18.114,706700.0],["2008-03-04",18.1957,18.354,17.6441,18.0629,516400.0],["2008-03-05",18.0935,19.2885,18.0169,19.2119,863700.0],["2008-03-06",19.3192,19.36,17.8535,17.925,882600.0],["2008-03-07",17.9074,18.0187,17.1928,17.2045,635600.0],["2008-03-10",17.2396,17.3041,16.1501,16.2555,990900.0],["2008-03-11",16.3551,16.8706,15.6814,16.2028,662800.0],["2008-03-12",16.1794,16.1794,15.5643,15.822,384200.0],["2008-03-13",15.4706,16.2555,15.3768,15.9626,640000.0],["2008-03-14",16.2438,16.6421,15.9158,16.4312,379700.0],["2008-03-17",16.2555,17.2455,16.2555,16.7066,596400.0],["2008-03-18",16.7183,17.6731,16.7183,17.6321,367200.0],["2008-03-19",17.4974,18.4053,17.4095,17.5325,416100.0],["2008-03-20",17.3568,18.212,17.2982,18.2003,283000.0],["2008-03-24",18.2237,18.7158,17.8254,17.9367,434500.0],["2008-03-25",17.8664,19.1786,17.7024,18.9911,866400.0],["2008-03-26",19.0321,20.069,18.5518,19.7878,596400.0],["2008-03-27",19.7878,20.3912,19.4422,20.0924,505700.0],["2008-03-28",20.0104,20.8832,19.9108,20.5142,756300.0],["2008-03-31",20.7016,21.0179,20.3677,20.8891,447200.0],["2008-04-01",21.264,21.4456,21.0414,21.2933,307300.0],["2008-04-02",20.8363,21.6389,20.8363,21.2171,489100.0],["2008-04-03",21.264,22.2657,21.0882,22.2364,424600.0],["2008-04-04",22.0665,22.4355,21.8615,22.1719,526700.0],["2008-04-07",22.4531,22.8339,22.1485,22.4648,189500.0],["2008-04-08",22.705,23.1033,22.4355,22.4883,777800.0],["2008-04-09",22.5878,22.8456,21.6564,21.9552,507400.0],["2008-04-10",21.9962,22.2891,21.551,22.2188,519800.0],["2008-04-11",22.0021,22.377,21.4924,21.8732,602400.0],["2008-04-14",21.9728,22.6991,21.6916,22.541,301700.0],["2008-04-15",22.7519,22.7519,21.8205,22.1837,328900.0],["2008-04-16",22.4062,22.4238,22.0079,22.3711,329600.0],["2008-04-17",22.1837,22.582,21.6682,22.3828,330600.0],["2008-04-18",22.5527,22.5937,21.9493,22.2657,309900.0],["2008-04-21",22.2071,22.3184,22.0782,22.2305,142400.0],["2008-04-22",22.0138,22.3535,21.264,21.3284,277700.0],["2008-04-23",21.3108,21.756,21.223,21.6564,430300.0],["2008-04-24",21.633,22.0196,21.5862,21.7619,376000.0],["2008-04-25",21.6564,21.797,21.1937,21.5217,299600.0],["2008-04-28",21.2171,21.6213,21.2171,21.5276,258100.0],["2008-04-29",21.428,21.51,21.1878,21.2581,249300.0],["2008-04-30",21.4749,21.4749,20.7309,20.8481,335700.0],["2008-05-01",20.6255,21.4221,20.5552,21.0824,355400.0],["2008-05-02",20.7368,21.2874,17.9719,19.6589,1168300.0],["2008-05-05",19.6355,19.9694,19.1669,19.6882,691900.0],["2008-05-06",19.6296,20.5083,19.5593,20.4849,325600.0],["2008-05-07",20.6079,20.6079,19.9284,20.0807,374200.0],["2008-05-08",20.2447,20.6138,19.9342,20.0924,218300.0],["2008-05-09",20.1041,20.602,19.8522,20.5317,389300.0],["2008-05-12",20.5024,20.5493,19.407,20.028,530400.0],["2008-05-13",20.0748,20.2857,19.8229,20.0748,358000.0],["2008-05-14",20.2564,20.2564,19.5593,19.7058,447600.0],["2008-05-15",19.6999,20.2916,19.6531,20.1686,331000.0],["2008-05-16",20.069,20.151,19.5008,20.0455,289400.0],["2008-05-19",19.9635,19.9811,19.6179,19.7644,180700.0],["2008-05-20",19.7995,19.9342,19.6355,19.8288,300000.0],["2008-05-21",19.946,20.0221,19.3016,19.3895,326800.0],["2008-05-22",19.325,19.8757,19.325,19.3836,270200.0],["2008-05-23",19.4305,19.4305,18.8857,18.9677,122300.0],["2008-05-27",18.8154,19.3895,18.8037,19.2899,179200.0],["2008-05-28",19.3367,19.4012,18.874,19.038,113200.0],["2008-05-29",19.0966,19.3485,18.9267,19.2137,98400.0],["2008-05-30",19.2137,19.3133,18.9033,19.0263,166400.0],["2008-06-02",19.0263,19.2196,18.8037,18.9794,187100.0],["2008-06-03",18.8974,18.9794,18.6221,18.8271,173600.0],["2008-06-04",18.8623,19.1551,18.6748,18.7685,127100.0],["2008-06-05",18.8974,19.3719,18.8564,19.3426,162000.0],["2008-06-06",19.2254,19.2899,18.5342,18.6865,186900.0],["2008-06-09",18.6982,18.8447,18.3526,18.5459,146800.0],["2008-06-10",18.3819,18.6279,18.294,18.4171,158100.0],["2008-06-11",18.3643,18.4639,17.556,17.7493,227000.0],["2008-06-12",17.8664,18.2765,17.8254,17.9484,201200.0],["2008-06-13",17.9367,18.2003,17.8371,18.0246,200800.0],["2008-06-16",18.048,18.3409,17.9309,18.1593,149700.0],["2008-06-17",18.171,18.3936,18.1593,18.2238,214000.0],["2008-06-18",18.1769,18.2999,17.925,17.9601,336900.0],["2008-06-19",18.0363,18.1652,17.9309,18.1476,233100.0],["2008-06-20",18.0422,18.1652,17.8137,17.9543,235800.0],["2008-06-23",17.9543,18.0773,17.7493,17.843,180600.0],["2008-06-24",17.8371,17.9016,17.5501,17.7493,186600.0],["2008-06-25",17.7493,17.8723,17.5267,17.5794,208800.0],["2008-06-26",17.5735,17.8606,17.4564,17.6614,397400.0],["2008-06-27",17.7493,17.7551,16.9877,17.3919,659300.0],["2008-06-30",17.3509,17.3626,16.9409,17.1166,290300.0],["2008-07-01",17.017,17.2982,16.8062,17.1869,289000.0],["2008-07-02",17.2689,17.3275,17.0346,17.099,229000.0],["2008-07-03",17.3275,17.3275,16.8999,17.1225,90400.0],["2008-07-07",17.1049,17.2162,16.6011,16.812,171500.0],["2008-07-08",16.6949,17.3978,16.32,17.2455,316800.0],["2008-07-09",17.3509,17.6907,17.2338,17.2513,237900.0],["2008-07-10",17.1635,17.4564,16.9877,17.2045,219200.0],["2008-07-11",17.0815,17.1752,16.566,16.8003,118400.0],["2008-07-14",16.9409,17.2924,16.7417,16.8062,140000.0],["2008-07-15",16.6187,16.9467,16.5015,16.6128,227500.0],["2008-07-16",16.6128,17.5852,16.4137,17.4505,277200.0],["2008-07-17",17.5735,18.3409,17.5735,17.9601,223000.0],["2008-07-18",17.9894,18.5869,17.7317,18.4991,203100.0],["2008-07-21",18.4991,18.7568,18.1886,18.335,115900.0],["2008-07-22",18.3175,19.038,18.3175,19.0321,149200.0],["2008-07-23",18.997,20.1744,18.9794,19.7995,338200.0],["2008-07-24",19.7292,19.8405,18.3468,18.5284,176600.0],["2008-07-25",18.5694,19.5476,18.5284,19.2782,288900.0],["2008-07-28",19.3367,19.366,18.6689,18.9794,332000.0],["2008-07-29",18.9091,19.4129,18.9091,19.3016,283900.0],["2008-07-30",19.7702,20.8891,19.6238,20.1686,741300.0],["2008-07-31",20.1803,20.1803,19.5359,19.7468,254900.0],["2008-08-01",19.9401,19.9811,19.4949,19.6765,215200.0],["2008-08-04",19.4246,19.8464,19.0263,19.4539,244900.0],["2008-08-05",19.4012,19.6648,18.9618,19.4715,213000.0],["2008-08-06",19.2372,19.53,18.9091,19.4949,198000.0],["2008-08-07",19.4598,20.3091,19.3485,19.9167,284400.0],["2008-08-08",19.7878,20.8891,19.7878,20.5903,302600.0],["2008-08-11",20.4263,21.223,20.2154,20.7953,256400.0],["2008-08-12",20.7895,21.3401,20.6489,21.2347,282900.0],["2008-08-13",21.1527,21.3694,20.7016,20.8832,205700.0],["2008-08-14",20.6313,21.264,20.6313,21.223,164700.0],["2008-08-15",21.1585,23.5427,21.1585,22.0138,171400.0],["2008-08-18",22.0138,22.3301,21.7092,22.1426,325000.0],["2008-08-19",22.1368,22.1602,20.4966,21.674,394500.0],["2008-08-20",21.4983,21.6799,20.9301,21.264,274200.0],["2008-08-21",20.9769,21.3987,20.8598,21.264,337500.0],["2008-08-22",21.264,21.428,21.1058,21.4104,405700.0],["2008-08-25",21.387,21.5276,21.2405,21.3577,283400.0],["2008-08-26",21.223,21.5041,21.1878,21.4338,219600.0],["2008-08-27",21.3167,21.8615,21.3167,21.756,274600.0],["2008-08-28",21.7385,21.9611,21.6096,21.674,220000.0],["2008-08-29",21.5451,21.9903,21.5451,21.8556,219300.0],["2008-09-02",22.1485,22.2657,21.6916,21.7619,212900.0],["2008-09-03",21.8673,22.2774,21.6857,21.8732,355900.0],["2008-09-04",21.7443,21.9025,21.3928,21.7267,272600.0],["2008-09-05",21.7267,21.8029,20.9828,21.2874,157100.0],["2008-09-08",21.6447,21.7326,21.0355,21.4748,240000.0],["2008-09-09",21.4339,21.6389,21.2288,21.3694,407200.0],["2008-09-10",21.551,21.5979,21.1234,21.2581,169900.0],["2008-09-11",21.1351,21.5041,20.7192,21.3518,293200.0],["2008-09-12",21.2991,21.8029,21.2288,21.6916,167700.0],["2008-09-15",21.1585,21.4983,20.4146,20.4146,209300.0],["2008-09-16",20.1217,20.7953,19.8229,20.5669,158600.0],["2008-09-17",20.2096,20.274,19.4422,19.53,228900.0],["2008-09-18",19.6824,19.8171,18.1945,19.3192,402600.0],["2008-09-19",19.3192,20.2974,19.2313,20.1041,195800.0],["2008-09-22",20.1041,20.1276,19.3192,19.4598,138400.0],["2008-09-23",19.3133,19.448,18.8447,19.3016,250400.0],["2008-09-24",19.2899,19.4363,18.8388,19.038,224400.0],["2008-09-25",19.038,19.1551,18.4405,18.8798,181400.0],["2008-09-26",18.6514,18.6514,18.1886,18.5635,154700.0],["2008-09-29",18.2765,18.2765,17.4271,17.597,367000.0],["2008-09-30",17.058,17.1928,15.8748,16.9292,232900.0],["2008-10-01",16.7183,16.9526,16.4898,16.8999,180400.0],["2008-10-02",16.7241,16.7241,16.2907,16.5074,235500.0],["2008-10-03",16.5894,16.8354,15.74,15.863,239200.0],["2008-10-06",15.5116,16.0271,14.8906,15.9333,222800.0],["2008-10-07",15.9802,15.9802,14.0588,14.3576,450400.0],["2008-10-08",14.2931,14.4982,13.8421,14.2814,357900.0],["2008-10-09",14.3869,14.7911,13.5726,13.6722,322900.0],["2008-10-10",13.2036,13.7366,12.5944,13.7366,531400.0],["2008-10-13",13.9944,14.5099,13.8655,14.504,76500.0],["2008-10-14",14.7208,15.494,14.4279,15.3183,330800.0],["2008-10-15",15.0078,15.0839,13.5316,13.5316,186500.0],["2008-10-16",13.6253,13.9827,12.899,13.1157,369400.0],["2008-10-17",12.8931,13.2211,12.4245,12.7232,325500.0],["2008-10-20",12.8052,13.0513,12.6119,13.0161,223700.0],["2008-10-21",12.8814,13.2914,12.6647,12.7701,326500.0],["2008-10-22",12.6764,12.8814,12.2312,12.4538,304500.0],["2008-10-23",12.4538,12.6647,10.7843,11.745,506300.0],["2008-10-24",11.1299,11.5985,10.9542,11.2002,441600.0],["2008-10-27",11.0713,11.5048,10.7784,10.8136,343800.0],["2008-10-28",10.9542,10.9542,9.8998,10.0638,740900.0],["2008-10-29",10.1048,10.3801,9.7299,9.7299,999000.0],["2008-10-30",10.427,10.6788,9.847,10.0813,777900.0],["2008-10-31",10.0989,11.4989,9.9993,11.4989,770100.0],["2008-11-03",11.4521,12.36,11.0186,12.1609,569600.0],["2008-11-04",12.319,12.8111,12.2546,12.5182,467000.0],["2008-11-05",12.4596,12.5885,11.5868,11.6688,298000.0],["2008-11-06",11.4814,11.5517,10.6847,10.6964,364600.0],["2008-11-07",10.9307,11.3291,10.7784,11.0479,235800.0],["2008-11-10",10.9366,11.4697,10.6261,10.714,237200.0],["2008-11-11",10.7491,11.2178,10.632,10.9542,430300.0],["2008-11-12",11.0596,11.3349,10.3977,10.5207,391900.0],["2008-11-13",10.2336,10.7609,9.7357,10.7491,733600.0],["2008-11-14",10.5441,10.7843,9.9349,10.0228,240800.0],["2008-11-17",9.8529,10.5031,9.8177,10.1751,262600.0],["2008-11-18",10.0286,10.3332,9.7767,10.1516,323200.0],["2008-11-19",10.1751,10.1809,9.1617,9.191,292800.0],["2008-11-20",9.2671,9.4253,8.6286,8.7223,453500.0],["2008-11-21",8.5876,8.7575,8.078,8.5173,339100.0],["2008-11-24",8.7048,9.2437,8.57,9.0328,313600.0],["2008-11-25",9.1148,9.6713,9.1148,9.3725,313800.0],["2008-11-26",9.3023,10.2161,9.232,10.0462,342200.0],["2008-11-28",9.8119,10.0755,9.8119,9.9583,178000.0],["2008-12-01",9.8822,9.9525,9.1558,9.1968,203900.0],["2008-12-02",9.2905,9.724,9.1031,9.6069,295300.0],["2008-12-03",9.3608,9.8412,9.3198,9.5776,292800.0],["2008-12-04",9.5893,10.6613,9.5893,10.2629,417500.0],["2008-12-05",10.1048,10.3391,9.888,10.2512,383000.0],["2008-12-08",10.714,11.6805,10.714,11.3642,390500.0],["2008-12-09",11.5048,12.1316,10.8077,11.1182,483800.0],["2008-12-10",11.1123,11.6747,11.001,11.4697,202900.0],["2008-12-11",11.4697,11.6044,10.4797,10.7081,199100.0],["2008-12-12",10.3508,11.1065,10.2805,10.9307,338800.0],["2008-12-15",11.0479,11.2119,10.55,10.7726,267000.0],["2008-12-16",10.9366,11.083,10.7081,10.7784,450500.0],["2008-12-17",10.7198,11.9383,10.6906,11.786,317300.0],["2008-12-18",11.8914,12.4772,11.8446,12.0613,259800.0],["2008-12-19",12.2312,12.5592,12.073,12.3542,263400.0],["2008-12-22",12.4479,12.4713,11.6395,11.8563,322600.0],["2008-12-23",12.0203,12.0203,11.3935,11.4755,248400.0],["2008-12-24",11.622,11.622,11.4697,11.54,99800.0],["2008-12-26",11.6981,11.7391,11.4755,11.7157,346200.0],["2008-12-29",11.6337,11.786,11.5224,11.7684,280000.0],["2008-12-30",11.8504,12.2839,11.745,12.2546,325300.0],["2008-12-31",12.3073,12.7408,12.3073,12.6647,282800.0],["2009-01-02",12.8052,12.9751,12.3776,12.9224,330500.0],["2009-01-05",12.9751,13.1567,12.6939,13.1099,385900.0],["2009-01-06",13.0923,13.9065,13.0923,13.5668,504600.0],["2009-01-07",13.5668,13.5668,12.7701,12.9224,497700.0],["2009-01-08",12.8873,13.2739,12.2077,13.2739,591000.0],["2009-01-09",13.3559,13.3559,12.5241,12.6119,238600.0],["2009-01-12",12.5651,12.6119,11.9207,12.1492,359100.0],["2009-01-13",12.0906,12.1667,11.7508,12.0906,314000.0],["2009-01-14",11.9441,12.073,11.3232,11.6454,281900.0],["2009-01-15",11.4579,11.6044,10.7081,11.4345,431600.0],["2009-01-16",11.4462,11.5634,10.8429,11.4345,209500.0],["2009-01-20",11.4462,11.4814,10.6027,10.837,238200.0],["2009-01-21",10.9483,11.4111,10.7199,11.3759,276000.0],["2009-01-22",11.3408,11.4697,10.6496,10.8604,282200.0],["2009-01-23",10.7784,10.9835,10.4797,10.8604,275900.0],["2009-01-26",10.9542,10.96,10.5207,10.6847,350700.0],["2009-01-27",10.796,10.837,10.5441,10.6613,211100.0],["2009-01-28",10.7199,10.837,10.6144,10.6906,409400.0],["2009-01-29",10.5793,10.632,9.888,9.9759,340400.0],["2009-01-30",9.9876,10.1282,9.56,9.7123,390800.0],["2009-02-02",9.5659,9.7709,9.2612,9.4487,328400.0],["2009-02-03",9.5541,9.8529,9.3901,9.8002,309200.0],["2009-02-04",9.888,10.0286,9.5893,9.6596,298500.0],["2009-02-05",9.6596,9.8587,9.5776,9.6362,491300.0],["2009-02-06",9.6889,9.9056,9.519,9.7357,467600.0],["2009-02-09",9.7299,9.9349,9.7006,9.8236,790000.0],["2009-02-10",9.8002,10.1048,9.7064,9.9056,468600.0],["2009-02-11",10.0462,10.2688,9.7357,9.9642,410700.0],["2009-02-12",9.8177,10.2161,9.6654,10.1985,432200.0],["2009-02-13",10.2337,10.4504,9.9876,10.1575,505200.0],["2009-02-17",10.0462,10.0696,9.6244,9.7416,314300.0],["2009-02-18",9.8295,9.888,9.4311,9.5659,271400.0],["2009-02-19",9.6654,9.9056,9.3257,9.3901,274000.0],["2009-02-20",9.3491,9.4194,8.9274,9.1441,207700.0],["2009-02-23",8.8688,8.9625,7.8788,7.8847,568500.0],["2009-02-24",7.8378,8.2713,7.5683,8.16,383200.0],["2009-02-25",8.078,8.1073,7.3633,7.7441,344400.0],["2009-02-26",7.5859,8.4939,7.5859,7.8847,378400.0],["2009-02-27",7.6679,7.8554,7.4746,7.4863,420900.0],["2009-03-02",7.3692,7.6269,7.1173,7.1934,416500.0],["2009-03-03",7.3692,7.3692,6.8771,6.9825,404000.0],["2009-03-04",6.965,7.4863,6.7658,7.2813,354900.0],["2009-03-05",6.9825,7.2637,6.4436,6.4905,418600.0],["2009-03-06",6.5959,6.5959,5.852,5.9867,315500.0],["2009-03-09",5.8871,6.016,5.5181,5.5357,256100.0],["2009-03-10",5.6118,6.0804,5.5767,6.0219,470100.0],["2009-03-11",6.1273,6.3733,6.016,6.2269,312300.0],["2009-03-12",6.1683,6.4026,5.8227,6.3499,505100.0],["2009-03-13",6.4202,6.4261,5.9867,6.2269,296600.0],["2009-03-16",6.2269,6.5666,6.2093,6.5081,372000.0],["2009-03-17",6.3733,6.5022,6.0863,6.344,298500.0],["2009-03-18",6.2152,6.9123,6.1449,6.7834,332400.0],["2009-03-19",6.8888,6.924,6.7014,6.76,125900.0],["2009-03-20",6.6604,6.7717,6.2796,6.4143,209600.0],["2009-03-23",6.4143,7.1114,6.4143,7.1114,154200.0],["2009-03-24",7.0294,7.0528,6.6194,6.6252,347200.0],["2009-03-25",6.5959,7.088,6.4963,6.924,237100.0],["2009-03-26",6.9123,7.2227,6.9123,7.1993,764000.0],["2009-03-27",7.2227,7.2227,6.9064,6.9825,369500.0],["2009-03-30",6.9298,6.9298,6.3089,6.4553,337400.0],["2009-03-31",6.6194,6.6194,6.3148,6.4495,436000.0],["2009-04-01",6.3382,6.5842,6.18,6.5022,427300.0],["2009-04-02",6.5842,8.1131,6.5842,8.0077,929100.0],["2009-04-03",7.9784,8.3006,7.6269,8.2596,320700.0],["2009-04-06",8.0487,8.1248,7.8144,8.0662,342100.0],["2009-04-07",7.9198,7.9842,7.6913,7.7909,215700.0],["2009-04-08",7.9608,8.1775,7.8554,8.1658,208000.0],["2009-04-09",8.201,9.4428,8.201,9.0387,361600.0],["2009-04-13",9.0269,9.0269,8.5876,8.6755,192500.0],["2009-04-14",8.7985,8.8863,8.1483,8.201,282700.0],["2009-04-15",8.1893,8.6637,8.1248,8.6462,426200.0],["2009-04-16",8.6755,8.9508,8.5232,8.8922,216100.0],["2009-04-17",8.7809,9.314,8.7809,9.1382,300800.0],["2009-04-20",8.8863,8.8863,8.1717,8.1951,392800.0],["2009-04-21",8.201,9.9115,8.201,9.7123,484000.0],["2009-04-22",9.6479,10.6378,9.3081,10.2864,507000.0],["2009-04-23",10.3157,10.386,9.8705,10.1048,548500.0],["2009-04-24",10.4152,11.704,10.1868,11.54,772500.0],["2009-04-27",11.042,11.2471,10.6378,10.6964,489600.0],["2009-04-28",10.5441,11.4579,10.3742,11.0655,504600.0],["2009-04-29",11.1533,11.6805,11.042,11.3818,416400.0],["2009-04-30",11.1299,11.2705,10.2981,10.6496,600700.0],["2009-05-01",10.9249,10.9542,10.3918,10.7081,358100.0],["2009-05-04",10.6788,11.3935,10.6788,11.1299,472800.0],["2009-05-05",11.3174,11.3408,11.0127,11.1885,841100.0],["2009-05-06",11.1885,11.3525,10.7609,11.3525,450200.0],["2009-05-07",11.4287,11.7098,10.3157,10.4328,551700.0],["2009-05-08",10.8663,11.6161,10.6378,11.5048,305100.0],["2009-05-11",11.3291,11.4521,10.5441,10.5968,297100.0],["2009-05-12",10.5851,10.6437,9.9993,10.4621,384500.0],["2009-05-13",10.2805,10.5031,9.601,9.6537,239600.0],["2009-05-14",9.56,10.5148,9.314,10.4211,411300.0],["2009-05-15",10.3274,10.5441,9.4194,9.5951,314000.0],["2009-05-18",9.8705,10.3391,9.7299,10.1575,243900.0],["2009-05-19",10.3098,10.3332,10.0286,10.2102,136300.0],["2009-05-20",10.3274,10.6788,10.1165,10.427,291000.0],["2009-05-21",10.2688,10.2805,9.6889,9.9876,166400.0],["2009-05-22",9.8646,9.9759,9.478,9.888,221700.0],["2009-05-26",9.8822,10.7609,9.8119,10.6847,161500.0],["2009-05-27",10.755,11.2998,10.6261,10.7433,371300.0],["2009-05-28",10.5734,10.8312,9.97,10.3274,256100.0],["2009-05-29",10.5441,10.5968,10.0755,10.4738,215700.0],["2009-06-01",11.4814,11.7567,10.6496,11.5751,374500.0],["2009-06-02",11.5165,12.7701,11.4345,12.6822,897300.0],["2009-06-03",12.4128,12.7115,11.8036,11.991,402500.0],["2009-06-04",12.0203,12.2839,11.3994,11.6981,610700.0],["2009-06-05",11.868,12.1023,11.5751,11.704,486500.0],["2009-06-08",11.7918,11.8797,11.4286,11.5985,459500.0],["2009-06-09",11.7626,11.8387,11.3818,11.5458,347400.0],["2009-06-10",11.5224,11.6102,11.1299,11.4287,411100.0],["2009-06-11",11.6923,11.6923,11.2822,11.3935,385000.0],["2009-06-12",11.3935,11.3935,10.9425,11.1299,214000.0],["2009-06-15",11.0596,11.1299,10.5968,10.7784,344100.0],["2009-06-16",11.0186,11.2705,10.6671,10.7199,350500.0],["2009-06-17",10.8253,10.8546,9.9173,10.3977,487300.0],["2009-06-18",10.5148,10.5383,10.0638,10.1575,211800.0],["2009-06-19",10.1575,10.3625,9.9642,10.0286,205300.0],["2009-06-22",9.9701,10.0111,9.56,9.5951,223800.0],["2009-06-23",9.5483,9.8119,9.4253,9.601,230100.0],["2009-06-24",9.7475,10.1751,9.6947,9.7885,192600.0],["2009-06-25",9.724,10.0228,9.6127,9.8705,176800.0],["2009-06-26",9.7709,10.0521,9.5483,9.8353,469900.0],["2009-06-29",9.7533,9.9583,9.5307,9.8939,246500.0],["2009-06-30",9.8939,10.0638,9.3433,9.6596,278600.0],["2009-07-01",9.7592,10.2512,9.6596,10.1634,307900.0],["2009-07-02",9.9876,10.0872,9.683,9.8998,209100.0],["2009-07-06",9.7592,9.9525,9.1265,9.519,251300.0],["2009-07-07",9.5073,9.519,9.2085,9.2964,171000.0],["2009-07-08",9.3023,9.3725,8.8161,9.0562,363400.0],["2009-07-09",9.2202,9.3784,8.9215,9.191,180000.0],["2009-07-10",9.0679,9.5307,8.9684,9.4428,235200.0],["2009-07-13",9.4194,9.8587,9.191,9.8119,227800.0],["2009-07-14",9.7475,10.1341,9.5014,10.0989,252800.0],["2009-07-15",10.1399,10.4621,10.0169,10.3391,286800.0],["2009-07-16",10.3391,10.837,10.3039,10.796,218500.0],["2009-07-17",10.9073,11.0186,10.6378,10.7901,124200.0],["2009-07-20",10.9893,11.3115,10.9132,11.2002,120500.0],["2009-07-21",11.2998,11.3876,10.8604,11.1826,91300.0],["2009-07-22",11.1826,11.2002,10.9014,11.0479,123300.0],["2009-07-23",10.9893,12.0496,10.9307,11.95,232600.0],["2009-07-24",11.7684,12.4889,11.6102,12.3483,257500.0],["2009-07-27",12.3483,12.5534,12.1374,12.4245,161500.0],["2009-07-28",12.3073,12.4948,12.1316,12.3659,241700.0],["2009-07-29",12.4186,12.5241,12.0906,12.2956,226700.0],["2009-07-30",14.2463,15.2948,12.7994,13.7835,1223300.0],["2009-07-31",13.9827,14.8555,13.8889,14.4103,534600.0],["2009-08-03",14.4689,14.9844,14.2111,14.7852,308800.0],["2009-08-04",14.7852,15.6873,14.709,15.5819,306800.0],["2009-08-05",15.699,15.8923,15.0195,15.3886,295500.0],["2009-08-06",15.4647,15.5467,14.258,14.4747,287900.0],["2009-08-07",14.6095,15.371,14.4806,15.2362,205100.0],["2009-08-10",15.1425,15.6053,14.9258,15.0254,309300.0],["2009-08-11",15.0605,16.9643,14.9551,16.7183,923700.0],["2009-08-12",16.5836,17.1108,16.1969,16.3024,475200.0],["2009-08-13",16.2028,16.648,15.8806,16.5543,228800.0],["2009-08-14",16.6773,16.853,16.0622,16.3785,274100.0],["2009-08-17",16.3375,16.3375,15.33,15.4471,276800.0],["2009-08-18",15.7693,16.2965,15.7576,16.0329,283800.0],["2009-08-19",15.8689,16.1032,15.5291,16.0271,522900.0],["2009-08-20",16.0271,16.2731,15.9333,16.1852,544200.0],["2009-08-21",16.4664,17.6145,16.4664,17.3451,289800.0],["2009-08-24",17.2982,17.4857,17.1283,17.1928,231800.0],["2009-08-25",17.4154,17.9309,17.0873,17.6965,305600.0],["2009-08-26",17.5267,17.6965,17.2572,17.4739,175500.0],["2009-08-27",17.4681,17.4681,16.4313,17.1635,245500.0],["2009-08-28",18.0246,19.0849,17.8137,18.6865,579500.0],["2009-08-31",18.4522,19.7585,18.3116,19.5711,514200.0],["2009-09-01",19.1669,19.1903,17.2806,17.3685,604100.0],["2009-09-02",17.2103,17.5267,16.8179,17.1108,689900.0],["2009-09-03",17.4037,17.5384,16.7124,17.3334,195600.0],["2009-09-04",17.2455,17.6555,17.0815,17.4739,167400.0],["2009-09-08",17.5735,17.884,17.5735,17.8371,416200.0],["2009-09-09",17.9543,18.4639,17.6321,18.1652,432600.0],["2009-09-10",18.2999,19.4422,18.2003,19.1844,639800.0],["2009-09-11",19.407,20.3209,19.3426,20.1334,506900.0],["2009-09-14",19.9577,20.192,19.6179,19.987,267700.0],["2009-09-15",19.9108,19.9108,19.3953,19.7116,287300.0],["2009-09-16",19.7761,20.6313,19.5886,20.5903,385600.0],["2009-09-17",20.3091,20.7953,20.2271,20.3794,382300.0],["2009-09-18",20.4029,20.6196,20.3619,20.3912,207800.0],["2009-09-21",20.3443,20.3443,19.8405,20.1041,253700.0],["2009-09-22",19.8639,20.4614,19.8639,20.3091,485600.0],["2009-09-23",20.233,20.4732,20.11,20.2506,441600.0],["2009-09-24",20.1275,20.356,20.1275,20.1393,334500.0],["2009-09-25",19.9225,19.9401,18.9443,19.3426,363400.0],["2009-09-28",19.4188,19.489,18.9736,19.3719,310800.0],["2009-09-29",19.3074,19.8054,19.3016,19.6999,256800.0],["2009-09-30",19.6121,20.5845,19.6121,20.1861,471200.0],["2009-10-01",19.8171,20.315,19.8171,20.0163,711800.0],["2009-10-02",20.1451,20.1451,19.5183,19.5652,480000.0],["2009-10-05",19.448,19.9987,19.4129,19.8932,255300.0],["2009-10-06",19.9167,20.9242,19.7761,20.7075,332300.0],["2009-10-07",20.5435,20.9476,20.3384,20.6782,186100.0],["2009-10-08",20.7426,21.2991,20.7016,21.1644,172400.0],["2009-10-09",21.1058,21.3811,20.9886,21.346,130600.0],["2009-10-12",21.3811,21.5569,21.2815,21.3518,313700.0],["2009-10-13",21.6037,21.7209,21.2464,21.4338,435700.0],["2009-10-14",21.8439,22.2774,21.6564,22.1837,320000.0],["2009-10-15",22.0431,22.6581,21.9845,22.377,309600.0],["2009-10-16",22.1251,22.5468,21.9786,22.3125,395800.0],["2009-10-19",22.5175,23.0155,22.2774,22.6581,217800.0],["2009-10-20",22.6991,22.8925,22.0255,22.2012,589500.0],["2009-10-21",22.2949,22.6054,22.0548,22.1426,626000.0],["2009-10-22",21.9903,23.4431,21.8615,23.1561,513900.0],["2009-10-23",23.1853,23.5778,22.8104,23.2791,617400.0],["2009-10-26",23.115,23.5485,22.8163,23.1209,1137700.0],["2009-10-27",23.0213,23.2615,22.2129,22.3477,1225100.0],["2009-10-28",22.9335,23.9879,22.1426,22.3594,1368000.0],["2009-10-29",22.5351,22.6581,21.2523,21.5979,963700.0],["2009-10-30",21.5041,21.9728,21.1878,21.8205,784400.0],["2009-11-02",21.6975,22.1661,21.3987,22.1485,1046400.0],["2009-11-03",21.8673,22.2012,21.7736,21.8849,886000.0],["2009-11-04",21.9435,22.5175,21.2464,21.2874,537600.0],["2009-11-05",21.6037,24.8548,21.5627,24.6381,1173200.0],["2009-11-06",24.2515,24.9193,24.1695,24.6674,687700.0],["2009-11-09",24.8197,25.6691,24.7201,25.6339,571600.0],["2009-11-10",25.3117,25.9327,24.9017,25.6632,460000.0],["2009-11-11",25.8038,26.1846,25.4289,25.9971,316300.0],["2009-11-12",25.9034,26.1025,25.1536,25.3469,227000.0],["2009-11-13",25.6281,25.8682,24.9251,25.7394,272600.0],["2009-11-16",25.7394,26.6239,25.6573,26.1787,321200.0],["2009-11-17",26.2431,26.2431,25.3235,25.6749,238800.0],["2009-11-18",25.7804,25.7862,25.3703,25.6222,230600.0],["2009-11-19",25.3234,25.4055,24.5795,25.0598,343100.0],["2009-11-20",25.0481,25.177,24.2456,24.7904,268200.0],["2009-11-23",24.9778,25.423,24.6557,24.9427,205200.0],["2009-11-24",24.9954,25.0013,24.2866,24.4389,192000.0],["2009-11-25",24.4741,24.5502,24.0054,24.4272,172600.0],["2009-11-27",23.8121,24.3686,23.3435,24.1987,81800.0],["2009-11-30",24.1987,24.3803,23.654,24.269,256700.0],["2009-12-01",24.3511,25.0306,24.1285,24.269,409300.0],["2009-12-02",24.1929,24.6439,23.3904,24.023,509800.0],["2009-12-03",23.9117,24.2339,23.3435,23.5603,315200.0],["2009-12-04",23.777,24.4214,23.4665,23.7946,222700.0],["2009-12-07",23.7301,23.9644,23.1912,23.3025,146000.0],["2009-12-08",23.1443,24.4565,22.9686,23.4607,736300.0],["2009-12-09",23.3377,23.5134,22.7519,23.4197,193300.0],["2009-12-10",23.6423,23.8121,22.5761,22.9276,450500.0],["2009-12-11",23.1678,23.654,22.5585,23.572,418100.0],["2009-12-14",23.7126,23.7126,23.0096,23.4079,328200.0],["2009-12-15",23.4079,23.4079,22.9217,23.2322,316100.0],["2009-12-16",23.3494,23.695,23.1912,23.5251,276900.0],["2009-12-17",23.2381,23.7301,22.5996,22.6464,423500.0],["2009-12-18",22.6816,23.3669,21.9435,22.1134,1861300.0],["2009-12-21",22.0782,23.5134,22.0782,23.3142,526000.0],["2009-12-22",23.3084,23.7008,22.9569,23.7008,434900.0],["2009-12-23",23.9293,24.1636,23.449,24.0113,290800.0],["2009-12-24",24.2163,24.4682,23.9703,24.2046,69200.0],["2009-12-28",24.4096,24.4096,23.5661,23.7008,237600.0],["2009-12-29",23.7067,23.9351,23.5778,23.7536,143400.0],["2009-12-30",23.736,24.1695,23.2498,23.4431,215600.0],["2009-12-31",23.5954,23.5954,22.7577,22.8046,167500.0],["2010-01-04",22.9979,23.5017,22.7811,23.4314,299200.0],["2010-01-05",23.4489,23.4899,22.7694,23.0975,335300.0],["2010-01-06",23.1268,23.2791,22.5996,22.8924,427200.0],["2010-01-07",23.0155,23.9761,22.7811,22.9803,306600.0],["2010-01-08",22.8104,23.1092,22.6464,23.0858,212600.0],["2010-01-11",22.9862,23.2791,22.9217,23.1092,193900.0],["2010-01-12",22.7694,23.2381,22.2598,22.5234,242600.0],["2010-01-13",22.5058,22.746,22.0841,22.6523,314900.0],["2010-01-14",22.5117,23.1502,22.5117,22.9745,206300.0],["2010-01-15",23.0858,23.2674,22.4648,22.5937,337800.0],["2010-01-19",22.377,22.9979,22.3594,22.8983,235100.0],["2010-01-20",22.6523,22.6523,21.3987,21.4866,380600.0],["2010-01-21",21.4807,21.8439,20.4322,20.5376,392300.0],["2010-01-22",20.4849,20.7133,19.8581,20.0631,364200.0],["2010-01-25",20.2096,21.2288,19.8229,21.1175,433500.0],["2010-01-26",20.9535,21.3401,20.7426,21.1761,350400.0],["2010-01-27",21.0004,21.1585,20.4263,21.0882,358600.0],["2010-01-28",21.0882,21.3987,20.7543,21.1702,282600.0],["2010-01-29",21.4397,21.92,21.264,21.3401,349400.0],["2010-02-01",21.4514,21.592,20.9711,21.4338,341600.0],["2010-02-02",21.4221,22.3418,20.9769,22.2247,451800.0],["2010-02-03",22.1075,22.5468,21.9962,22.3477,299700.0],["2010-02-04",21.9903,22.1309,21.3108,21.3753,519900.0],["2010-02-05",21.3167,21.3694,19.7995,20.8481,484900.0],["2010-02-08",20.684,21.1292,20.3736,20.5669,219500.0],["2010-02-09",20.7368,21.0238,20.2506,20.8891,283800.0],["2010-02-10",20.8598,20.8774,19.946,20.6958,291300.0],["2010-02-11",20.7133,21.3167,20.1568,21.2933,174900.0],["2010-02-12",21.2933,21.7443,20.9828,21.7326,236600.0],["2010-02-16",21.9611,22.1485,21.6506,22.1309,162300.0],["2010-02-17",22.1251,22.3535,21.5803,22.1954,219900.0],["2010-02-18",22.0606,22.0958,21.6154,21.9259,244400.0],["2010-02-19",22.0313,22.2539,21.6623,21.9318,207500.0],["2010-02-22",22.0723,22.1836,21.5393,21.8498,187800.0],["2010-02-23",21.7326,21.7326,21.0179,21.1409,402400.0],["2010-02-24",21.3343,21.3343,20.4732,21.1292,451400.0],["2010-02-25",20.7426,21.0179,20.11,21.0179,569100.0],["2010-02-26",20.8188,22.1954,20.4614,21.5686,383700.0],["2010-03-01",20.4029,20.8246,19.6999,20.0748,996600.0],["2010-03-02",19.9694,20.11,19.5769,19.9928,572800.0],["2010-03-03",19.8932,19.987,19.6531,19.7175,832800.0],["2010-03-04",19.6882,19.9752,19.5945,19.9284,275500.0],["2010-03-05",20.0631,20.3267,19.7936,20.3033,281200.0],["2010-03-08",20.356,22.3887,20.356,22.336,913300.0],["2010-03-09",22.3301,22.4941,21.674,21.9669,506900.0],["2010-03-10",22.0431,22.1895,21.838,22.0548,349400.0],["2010-03-11",21.9786,22.623,21.8498,22.5,235100.0],["2010-03-12",22.541,22.5878,21.9962,22.0841,302200.0],["2010-03-15",22.0313,22.1778,21.8498,22.1016,210900.0],["2010-03-16",22.1134,22.2481,21.838,22.0489,225800.0],["2010-03-17",22.0782,22.3945,21.8673,22.2305,182800.0],["2010-03-18",22.3477,22.3945,22.0021,22.0724,270400.0],["2010-03-19",20.9184,22.2891,20.7836,20.9184,1016200.0],["2010-03-22",20.7075,21.4338,20.315,21.3811,327800.0],["2010-03-23",21.3636,21.8556,21.1058,21.8205,251800.0],["2010-03-24",21.6506,22.0606,21.3577,21.428,152500.0],["2010-03-25",21.51,21.6682,21.182,21.2288,139800.0],["2010-03-26",21.2405,21.387,21.0882,21.2405,174100.0],["2010-03-29",21.4573,21.92,21.387,21.9083,180200.0],["2010-03-30",21.879,22.2539,21.7443,22.0079,225800.0],["2010-03-31",21.797,21.8498,21.1234,21.2698,231900.0],["2010-04-01",21.2698,22.6523,21.1527,22.295,530200.0],["2010-04-05",22.3418,22.9803,22.1719,22.869,143700.0],["2010-04-06",22.6171,23.1795,22.1837,23.074,314000.0],["2010-04-07",23.0858,23.3845,21.6272,21.8439,414200.0],["2010-04-08",21.8673,22.7284,21.7795,22.6464,265600.0],["2010-04-09",22.6406,23.0975,22.5644,23.0155,150800.0],["2010-04-12",23.0213,23.5427,22.7109,23.2849,234000.0],["2010-04-13",23.3142,23.9996,23.2146,23.8473,335500.0],["2010-04-14",24.0582,24.5678,23.9234,24.4389,275500.0],["2010-04-15",24.2163,24.3276,24.0757,24.2222,149800.0],["2010-04-16",24.2573,24.2573,23.0858,23.6774,236800.0],["2010-04-19",23.6715,23.9644,23.4314,23.8824,196500.0],["2010-04-20",23.9469,24.8431,23.9469,24.7611,304000.0],["2010-04-21",24.8373,25.3352,24.6205,25.1653,292600.0],["2010-04-22",24.8431,25.7511,24.3745,25.4699,395000.0],["2010-04-23",25.2883,26.3603,24.972,25.9795,405900.0],["2010-04-26",26.1025,26.3544,25.3059,25.4875,256200.0],["2010-04-27",25.3235,25.5871,24.146,24.2398,283500.0],["2010-04-28",24.5092,25.1887,24.5092,24.89,387900.0],["2010-04-29",25.0364,25.9561,24.9544,25.8741,211600.0],["2010-04-30",25.9444,26.3603,25.3762,25.5109,381800.0],["2010-05-03",25.9385,26.3896,24.0113,24.6674,1161000.0],["2010-05-04",24.1109,24.1578,22.9803,23.4724,548000.0],["2010-05-05",23.3787,23.4255,22.0841,22.8514,556900.0],["2010-05-06",22.541,22.8397,19.6238,22.3008,701000.0],["2010-05-07",22.2715,22.2715,20.5025,20.6138,674400.0],["2010-05-10",21.2464,22.336,21.2464,22.0489,278800.0],["2010-05-11",22.0255,22.8397,21.8322,22.3477,442400.0],["2010-05-12",22.5585,24.1519,22.4941,23.9234,627400.0],["2010-05-13",23.8004,23.982,22.8925,23.2263,360500.0],["2010-05-14",23.1971,23.1971,22.1954,22.7109,237100.0],["2010-05-17",23.0858,23.2029,21.6096,22.3828,237600.0],["2010-05-18",22.8163,23.0213,21.7853,21.9318,206300.0],["2010-05-19",21.7443,22.0079,20.6079,21.1292,226900.0],["2010-05-20",20.4614,20.7719,19.6706,19.9694,326200.0],["2010-05-21",19.407,20.9652,19.243,20.7602,419600.0],["2010-05-24",20.6723,21.1761,20.4849,20.5317,322700.0],["2010-05-25",19.6413,20.9945,19.1317,20.9359,512200.0],["2010-05-26",21.1937,22.1134,20.7543,20.8598,329200.0],["2010-05-27",21.0941,22.2364,20.9359,22.2364,210000.0],["2010-05-28",22.1544,22.2539,21.6154,21.9611,239300.0],["2010-06-01",21.5686,21.7092,20.6313,20.6313,360800.0],["2010-06-02",21.0179,21.141,20.5727,21.1234,275700.0],["2010-06-03",21.4456,21.6975,20.5552,20.8305,351900.0],["2010-06-04",20.4673,20.8949,19.6531,19.987,487300.0],["2010-06-07",20.1861,20.1861,19.3133,19.5183,511600.0],["2010-06-08",19.4715,19.7644,18.5986,19.2723,565100.0],["2010-06-09",19.5008,19.8874,18.8681,19.0556,426300.0],["2010-06-10",19.5183,20.151,19.366,20.1158,224700.0],["2010-06-11",19.7409,20.315,19.5535,20.2681,179500.0],["2010-06-14",20.2213,20.2798,19.3719,19.5886,527400.0],["2010-06-15",19.5418,20.4204,19.1903,20.4029,245700.0],["2010-06-16",20.3736,20.3736,19.6589,19.8639,220600.0],["2010-06-17",20.0221,20.0221,18.8564,19.4246,405500.0],["2010-06-18",19.6179,19.6179,18.915,18.956,535400.0],["2010-06-21",19.4305,19.8054,18.9033,19.1493,576700.0],["2010-06-22",19.2372,19.3543,18.2413,18.2823,539400.0],["2010-06-23",18.2355,19.1317,17.5208,18.7568,495800.0],["2010-06-24",18.6689,18.9853,18.2472,18.3585,519200.0],["2010-06-25",18.8974,19.2899,18.2882,18.5928,540700.0],["2010-06-28",18.5928,19.0438,18.3409,18.6924,251000.0],["2010-06-29",18.1945,18.2062,17.2455,17.4388,537200.0],["2010-06-30",17.5267,18.0597,17.4564,17.679,545200.0],["2010-07-01",17.6731,17.761,16.4078,17.017,871500.0],["2010-07-02",17.099,17.3099,16.6949,17.1986,338800.0],["2010-07-06",17.3275,17.556,16.607,16.7476,460300.0],["2010-07-07",16.8472,17.8606,16.7183,17.7903,297000.0],["2010-07-08",18.2238,19.2723,18.2238,18.8798,662600.0],["2010-07-09",18.9735,19.1786,18.7041,18.9735,245600.0],["2010-07-12",18.8154,19.079,18.3702,18.7334,185800.0],["2010-07-13",19.0087,19.3543,18.8974,19.2372,254400.0],["2010-07-14",19.0438,19.1903,18.5752,19.1024,319100.0],["2010-07-15",19.2079,19.6941,18.792,19.6238,511000.0],["2010-07-16",19.5418,19.5711,19.0438,19.1024,554600.0],["2010-07-19",19.2547,19.3543,18.6631,18.9735,340600.0],["2010-07-20",18.6221,20.0163,18.5694,19.9811,483900.0],["2010-07-21",20.2799,20.8422,20.0983,20.2213,769500.0],["2010-07-22",20.4849,21.3343,20.4204,21.0004,381500.0],["2010-07-23",20.8481,21.8908,20.6899,21.8439,311400.0],["2010-07-26",21.428,22.0138,21.1234,21.8966,324700.0],["2010-07-27",21.8498,22.0313,21.0589,21.182,498000.0],["2010-07-28",21.1995,21.3753,20.5435,20.9476,395300.0],["2010-07-29",21.1995,21.3753,20.4556,20.9301,235200.0],["2010-07-30",20.602,21.7912,20.5552,21.4163,361000.0],["2010-08-02",21.8087,22.5117,21.7443,22.2891,379000.0],["2010-08-03",22.2891,22.4707,21.3518,21.7912,411900.0],["2010-08-04",21.9552,22.0723,21.1878,21.5686,355200.0],["2010-08-05",21.2815,21.7209,20.9887,21.3928,662000.0],["2010-08-06",20.8832,22.3125,20.8246,21.5627,375900.0],["2010-08-09",21.8556,22.5937,21.8556,22.5703,563200.0],["2010-08-10",22.336,22.4883,21.8088,21.9903,258900.0],["2010-08-11",21.3694,21.4456,20.6665,20.7953,407600.0],["2010-08-12",20.4146,20.7075,20.2506,20.2623,316000.0],["2010-08-13",20.2623,20.561,20.0865,20.1744,210900.0],["2010-08-16",19.9167,20.561,19.7761,20.1744,228700.0],["2010-08-17",20.4322,21.2054,20.3384,21.0238,338700.0],["2010-08-18",21.0472,21.7209,20.8774,21.4924,347800.0],["2010-08-19",21.428,21.8849,21.4163,21.6564,588700.0],["2010-08-20",21.4866,21.8673,21.469,21.8205,393800.0],["2010-08-23",22.0431,22.3652,21.7385,21.7443,770400.0],["2010-08-24",21.4046,21.6623,21.1117,21.1878,711600.0],["2010-08-25",21.0589,22.5996,21.0589,22.5351,807500.0],["2010-08-26",22.664,23.3142,22.6054,22.8046,873600.0],["2010-08-27",23.0975,23.4782,22.705,23.3962,576400.0],["2010-08-30",23.3259,23.4314,22.9862,22.992,489800.0],["2010-08-31",23.0037,23.654,22.7284,23.0213,404700.0],["2010-09-01",23.6891,24.3218,23.5075,24.2808,574200.0],["2010-09-02",24.3276,25.218,24.3276,24.8373,346500.0],["2010-09-03",25.095,25.1887,23.9703,24.4858,442500.0],["2010-09-07",24.3628,24.4506,23.7594,23.8238,275600.0],["2010-09-08",23.9,24.1226,23.7067,23.8941,180100.0],["2010-09-09",24.187,24.5737,23.6657,23.9117,215800.0],["2010-09-10",24.0464,24.1753,23.7653,23.859,162200.0],["2010-09-13",24.0875,24.6029,23.8121,24.5326,246000.0],["2010-09-14",24.3979,24.3979,23.7067,23.7067,330700.0],["2010-09-15",23.7887,23.8473,23.4372,23.695,296800.0],["2010-09-16",23.6774,23.7301,22.9745,23.2908,159800.0],["2010-09-17",23.4079,23.4079,22.8104,23.0565,426700.0],["2010-09-20",23.2381,24.0523,22.9745,23.9762,280300.0],["2010-09-21",23.9351,24.4916,23.3904,24.1226,335100.0],["2010-09-22",23.9293,24.2573,23.3904,23.695,295200.0],["2010-09-23",23.2146,23.572,22.9627,23.1385,304100.0],["2010-09-24",23.5954,24.2339,23.2849,24.1753,223000.0],["2010-09-27",24.0992,24.1226,23.572,23.8297,205400.0],["2010-09-28",23.859,24.2398,23.4489,24.1929,259900.0],["2010-09-29",23.9996,24.3101,23.8766,24.2163,246300.0],["2010-09-30",24.3686,24.4506,23.7067,24.3159,538600.0],["2010-10-01",24.4565,24.4565,23.6247,23.8356,294700.0],["2010-10-04",23.6891,23.9527,23.1678,23.3845,227000.0],["2010-10-05",23.6481,24.0816,23.3786,23.7536,337500.0],["2010-10-06",23.777,24.269,23.613,24.2456,269700.0],["2010-10-07",24.4389,24.4389,23.4958,23.7418,228400.0],["2010-10-08",23.7125,24.2456,23.6891,24.1695,226000.0],["2010-10-11",24.1226,24.5151,23.8414,24.3979,208200.0],["2010-10-12",24.3511,24.5678,24.0582,24.5034,199900.0],["2010-10-13",24.6029,25.0306,24.2398,24.8665,234000.0],["2010-10-14",24.8314,24.9368,24.1988,24.5209,232800.0],["2010-10-15",24.7025,24.7025,23.7477,24.5854,336300.0],["2010-10-18",24.6088,24.6498,23.9293,24.0933,169000.0],["2010-10-19",23.7243,24.4799,23.5602,23.8297,201100.0],["2010-10-20",24.0054,24.7084,24.0054,24.6322,255900.0],["2010-10-21",24.7611,25.218,24.1929,24.4799,243300.0],["2010-10-22",24.5795,24.7552,24.3921,24.6908,76500.0],["2010-10-25",24.8607,25.1887,24.767,24.9544,167900.0],["2010-10-26",24.7435,25.1594,24.6557,24.849,241700.0],["2010-10-27",24.5912,24.8372,24.4623,24.5971,231700.0],["2010-10-28",24.7728,24.7728,23.9761,24.0582,158500.0],["2010-10-29",23.9996,24.6557,23.736,24.4565,309000.0],["2010-11-01",24.6205,26.1318,24.6205,26.1318,545000.0],["2010-11-02",26.3837,26.3837,25.8565,26.0088,353700.0],["2010-11-03",26.0264,26.331,25.7159,26.0674,327400.0],["2010-11-04",26.3369,26.7704,26.1611,26.7411,423200.0],["2010-11-05",30.9646,31.2985,27.6842,29.1896,1951900.0],["2010-11-08",29.4122,29.6993,28.598,29.0607,494000.0],["2010-11-09",28.7152,28.8733,27.7076,27.7896,560700.0],["2010-11-10",27.5846,27.8306,27.403,27.7955,530200.0],["2010-11-11",27.3561,28.4574,27.2624,28.2875,269600.0],["2010-11-12",28.0415,28.2641,27.3093,27.4791,252800.0],["2010-11-15",27.4733,27.7955,27.3268,27.4674,286400.0],["2010-11-16",27.2683,27.28,26.7059,27.0105,288800.0],["2010-11-17",27.0222,27.3913,26.5653,27.2917,227000.0],["2010-11-18",27.567,27.7427,27.075,27.4206,299600.0],["2010-11-19",27.3854,27.7017,26.9461,27.6842,271800.0],["2010-11-22",27.5319,28.2758,27.403,28.2758,339400.0],["2010-11-23",27.6432,27.8482,27.3386,27.4499,517000.0],["2010-11-24",28.7269,28.7269,27.9419,28.1821,683900.0],["2010-11-26",28.6038,28.6741,28.3051,28.434,309000.0],["2010-11-29",28.4398,28.6683,28.0591,28.4633,544200.0],["2010-11-30",28.2992,28.7034,28.1235,28.393,516900.0],["2010-12-01",28.7737,29.3654,28.6214,29.3537,446100.0],["2010-12-02",29.4298,30.3553,29.3009,29.916,438800.0],["2010-12-03",29.6465,30.7185,29.6465,30.701,438200.0],["2010-12-06",30.5428,31.3746,30.326,31.0466,261900.0],["2010-12-07",31.4625,31.9721,31.1696,31.234,468500.0],["2010-12-08",31.1696,31.4859,30.6892,31.07,243100.0],["2010-12-09",31.3863,31.5562,30.8825,31.3687,346800.0],["2010-12-10",31.3395,31.3395,30.6541,31.316,639000.0],["2010-12-13",31.2451,32.2937,31.1899,32.2148,803000.0],["2010-12-14",32.136,32.4829,31.931,32.341,438500.0],["2010-12-15",32.3331,33.0584,32.0966,32.3252,421400.0],["2010-12-16",32.3883,32.6958,32.0808,32.6485,361600.0],["2010-12-17",32.5854,33.3896,32.5696,33.2319,620400.0],["2010-12-20",33.3107,34.3357,33.2792,33.9888,484300.0],["2010-12-21",34.1543,34.7299,34.1543,34.4934,194800.0],["2010-12-22",34.6116,34.722,34.2726,34.5328,134000.0],["2010-12-23",34.4066,34.6353,33.9415,34.1938,121900.0],["2010-12-27",33.973,34.3751,33.6182,34.3357,131700.0],["2010-12-28",34.4382,34.4461,33.6813,33.7128,157500.0],["2010-12-29",33.7995,33.9809,33.7128,33.8626,209400.0],["2010-12-30",33.8942,34.2411,33.6971,33.8784,66200.0],["2010-12-31",33.8547,34.2332,33.6261,33.902,316800.0],["2011-01-03",34.0676,34.3751,33.8074,34.2174,231800.0],["2011-01-04",34.2016,34.2016,32.4356,32.6642,634000.0],["2011-01-05",32.7115,32.9402,32.4119,32.4435,893200.0],["2011-01-06",32.4908,32.4908,31.6866,31.7181,314500.0],["2011-01-07",31.7891,32.1123,31.1583,31.4501,210400.0],["2011-01-10",31.3003,32.5223,31.0716,32.404,206200.0],["2011-01-11",32.6248,33.1452,32.4908,32.7588,153100.0],["2011-01-12",33.0269,33.4763,32.7904,33.4763,150900.0],["2011-01-13",33.3817,33.9336,33.1925,33.7917,199700.0],["2011-01-14",33.563,33.768,33.153,33.6261,263700.0],["2011-01-18",33.1294,33.6261,33.1294,33.5867,99600.0],["2011-01-19",33.5236,33.7128,33.09,33.2634,173200.0],["2011-01-20",33.1373,33.6576,32.8456,33.224,230900.0],["2011-01-21",33.429,33.6576,32.4119,32.5381,229400.0],["2011-01-24",32.5065,32.8298,31.6156,32.404,294700.0],["2011-01-25",32.2227,32.5933,31.8916,32.5538,181700.0],["2011-01-26",32.546,33.2319,32.27,32.7588,179000.0],["2011-01-27",32.6721,33.1688,32.5381,32.9086,187700.0],["2011-01-28",32.8298,33.3817,32.065,32.1596,191800.0],["2011-01-31",32.2069,32.3883,31.8522,32.0177,243100.0],["2011-02-01",32.4987,33.1215,32.4277,32.7273,205400.0],["2011-02-02",32.6406,32.7904,32.4356,32.609,245800.0],["2011-02-03",32.4908,32.8456,32.1281,32.7667,194400.0],["2011-02-04",32.7194,33.0269,32.1597,32.751,136500.0],["2011-02-07",32.8534,33.839,32.7904,33.634,194600.0],["2011-02-08",33.6892,34.5249,33.6576,34.1701,182600.0],["2011-02-09",34.107,34.517,33.839,34.517,197600.0],["2011-02-10",34.3436,34.6589,34.1622,34.4382,199200.0],["2011-02-11",34.2253,34.8403,34.2253,34.588,152200.0],["2011-02-14",34.5643,34.8797,34.2332,34.7299,171500.0],["2011-02-15",34.5485,34.9743,34.2647,34.3988,151200.0],["2011-02-16",34.5643,34.6826,34.2411,34.3357,225100.0],["2011-02-17",34.2963,35.0295,34.2805,34.9506,150800.0],["2011-02-18",35.0216,35.2897,34.6195,35.0453,153400.0],["2011-02-22",35.2424,36.2437,34.6037,34.6353,404800.0],["2011-02-23",34.6984,34.9349,33.7128,34.0518,409500.0],["2011-02-24",34.0676,34.6668,33.2871,33.5472,221800.0],["2011-02-25",33.768,34.6668,33.4842,34.588,173600.0],["2011-02-28",33.5078,34.2411,32.065,32.8298,1004100.0],["2011-03-01",33.1136,33.1136,31.6314,31.9783,369400.0],["2011-03-02",31.8995,32.8456,31.86,32.6958,306100.0],["2011-03-03",33.2082,35.1556,33.1925,34.9901,724200.0],["2011-03-04",34.9191,35.6208,34.9191,35.5735,579600.0],["2011-03-07",35.5814,36.149,34.9585,35.2502,466900.0],["2011-03-08",35.2187,36.1727,35.2187,35.8337,556000.0],["2011-03-09",35.6208,37.3159,35.6208,37.0715,263000.0],["2011-03-10",36.4881,36.6536,35.7943,35.881,235500.0],["2011-03-11",37.4736,37.4736,35.6287,36.0071,202500.0],["2011-03-14",35.6839,35.7943,34.8087,35.471,198300.0],["2011-03-15",34.3593,35.5498,33.9099,35.2029,255700.0],["2011-03-16",35.1635,35.3606,33.9888,34.0991,365100.0],["2011-03-17",34.5407,35.5893,34.4618,34.7141,275500.0],["2011-03-18",35.1083,35.1083,34.1622,34.5091,1063500.0],["2011-03-21",35.4789,36.3067,35.4789,35.7943,568700.0],["2011-03-22",36.1254,36.1254,34.793,34.856,233400.0],["2011-03-23",34.4618,34.8718,34.2253,34.5643,262700.0],["2011-03-24",34.7535,34.8166,34.0519,34.6037,143100.0],["2011-03-25",34.7614,35.1083,34.2647,34.4618,212000.0],["2011-03-28",34.5722,34.651,34.0991,34.3988,217800.0],["2011-03-29",34.3672,34.5801,33.7444,34.5249,315000.0],["2011-03-30",34.9979,36.2121,34.9979,36.1648,420600.0],["2011-03-31",36.0387,36.6536,35.605,36.4802,211300.0],["2011-04-01",36.9532,37.6076,36.8665,37.2686,313200.0],["2011-04-04",37.3947,37.3947,36.8901,37.103,283600.0],["2011-04-05",36.8901,37.6707,36.8823,37.4893,285600.0],["2011-04-06",37.9939,38.0728,37.0005,37.3159,210600.0],["2011-04-07",37.2134,37.7101,37.0084,37.3711,187000.0],["2011-04-08",37.4972,37.584,36.3304,36.4092,209800.0],["2011-04-11",36.4723,36.5196,35.7075,35.81,144300.0],["2011-04-12",35.4473,35.4868,34.7535,35.0216,353500.0],["2011-04-13",35.3212,35.3921,34.4224,34.7141,290600.0],["2011-04-14",34.4224,34.588,34.0755,34.5407,163800.0],["2011-04-15",34.5643,34.722,34.2174,34.7062,119800.0],["2011-04-18",34.2332,34.2332,33.5078,33.8626,119000.0],["2011-04-19",33.9493,34.4618,33.563,34.1701,109800.0],["2011-04-20",34.7457,35.3054,34.4776,35.1793,247800.0],["2011-04-21",35.3685,35.3685,34.9033,35.2424,100600.0],["2011-04-25",35.1478,35.3054,34.6432,34.998,184800.0],["2011-04-26",35.0295,35.6287,34.9901,35.132,435200.0],["2011-04-27",35.1083,35.4631,34.8403,35.2424,748600.0],["2011-04-28",35.2266,35.4158,35.1556,35.337,400000.0],["2011-04-29",35.3212,35.6681,35.0689,35.2818,144000.0],["2011-05-02",35.8416,37.7416,35.6996,37.0557,898400.0],["2011-05-03",36.9769,37.0163,36.4486,36.7798,382500.0],["2011-05-04",36.8113,36.8586,35.8021,36.4486,261000.0],["2011-05-05",36.291,36.4644,35.7154,36.1885,222100.0],["2011-05-06",36.693,37.0557,35.8731,36.1648,197700.0],["2011-05-09",36.2988,36.4723,36.1017,36.3461,190000.0],["2011-05-10",36.4644,37.0951,36.2831,37.0478,236200.0],["2011-05-11",36.969,36.969,36.0781,36.5354,250400.0],["2011-05-12",36.3383,37.4972,36.2042,37.4499,330000.0],["2011-05-13",37.513,38.1359,37.1977,37.7022,319800.0],["2011-05-16",37.5367,37.5524,36.63,36.764,206600.0],["2011-05-17",36.4329,36.4881,35.9362,36.3383,201600.0],["2011-05-18",36.4486,36.8034,36.2594,36.7877,92500.0],["2011-05-19",37.0163,37.1425,36.6221,36.969,112700.0],["2011-05-20",36.7167,36.7877,35.9441,36.4959,119800.0],["2011-05-23",35.8889,36.1569,35.3449,36.1333,217400.0],["2011-05-24",36.2594,36.5748,35.8731,36.1885,204500.0],["2011-05-25",36.015,37.0163,35.9283,36.8507,127600.0],["2011-05-26",36.693,37.4263,36.559,37.3238,165200.0],["2011-05-27",37.4972,38.0964,37.0242,37.3317,170300.0],["2011-05-31",37.8047,37.8599,37.3947,37.852,169800.0],["2011-06-01",37.789,37.9072,37.3711,37.4263,371700.0],["2011-06-02",37.4815,37.6943,36.5275,36.9848,165700.0],["2011-06-03",36.3146,36.7877,36.1727,36.3067,129100.0],["2011-06-06",36.2752,36.3619,35.471,35.5971,153300.0],["2011-06-07",35.8179,35.8494,35.1477,35.2345,171500.0],["2011-06-08",35.061,35.1793,34.4934,34.8481,227500.0],["2011-06-09",34.9664,35.4789,34.7851,35.0689,94200.0],["2011-06-10",34.8087,35.0058,34.4303,34.6747,300200.0],["2011-06-13",34.8245,35.1162,34.2253,34.9349,153400.0],["2011-06-14",35.3054,36.0387,35.0926,35.9046,185600.0],["2011-06-15",35.5183,35.7785,34.6432,34.8245,209900.0],["2011-06-16",34.8718,35.0137,34.1149,34.6037,186500.0],["2011-06-17",34.9349,35.3291,34.6826,35.0531,237200.0],["2011-06-20",34.9112,35.5577,34.7614,35.4316,186200.0],["2011-06-21",35.6918,36.0387,35.6602,35.676,231300.0],["2011-06-22",35.4395,35.747,35.1162,35.1478,254500.0],["2011-06-23",34.651,35.5814,34.2884,35.4631,258800.0],["2011-06-24",35.4789,35.9992,34.6747,34.6905,343700.0],["2011-06-27",34.7062,35.1793,34.3593,34.8718,195700.0],["2011-06-28",34.9743,35.2581,34.722,34.9585,238700.0],["2011-06-29",35.2029,35.5262,34.9112,35.3527,248000.0],["2011-06-30",35.4789,36.015,35.337,35.9204,213300.0],["2011-07-01",35.9992,37.1109,35.9204,37.0478,167400.0],["2011-07-05",37.0478,37.3159,36.354,37.0873,185500.0],["2011-07-06",37.0005,37.9388,37.0005,37.7574,479400.0],["2011-07-07",38.1832,38.3803,37.308,37.4342,334100.0],["2011-07-08",36.9217,37.103,36.835,36.969,108100.0],["2011-07-11",36.3856,36.6536,35.7943,35.9992,208600.0],["2011-07-12",35.8021,36.0702,35.542,35.6208,112500.0],["2011-07-13",35.7233,36.2279,35.5498,35.676,181400.0],["2011-07-14",35.7548,35.9125,34.8876,35.1793,190800.0],["2011-07-15",35.3922,35.5341,34.7141,34.8955,207300.0],["2011-07-18",34.3593,34.3988,32.9086,33.1452,414400.0],["2011-07-19",33.4763,33.8074,33.2398,33.6813,279500.0],["2011-07-20",33.768,33.902,33.2319,33.6813,234600.0],["2011-07-21",33.8547,34.1543,33.8311,33.9178,168500.0],["2011-07-22",33.8626,33.9415,33.3501,33.3738,151700.0],["2011-07-25",33.019,33.6182,33.019,33.4526,325300.0],["2011-07-26",33.3107,33.3107,32.27,32.3173,429300.0],["2011-07-27",32.1518,32.3252,31.4422,31.6551,266000.0],["2011-07-28",31.5762,32.1281,31.3239,31.3633,402100.0],["2011-07-29",31.0401,31.5999,30.5591,31.1426,368400.0],["2011-08-01",31.3397,31.3397,28.9665,29.8023,811900.0],["2011-08-02",29.5421,29.7392,27.847,27.9022,962900.0],["2011-08-03",27.8154,28.0047,27.0113,27.6026,792400.0],["2011-08-04",27.2084,27.571,26.0809,26.2465,1214100.0],["2011-08-05",26.7747,27.508,25.805,26.7511,1236700.0],["2011-08-08",26.1676,26.6328,25.6,25.8602,1420500.0],["2011-08-09",26.5934,27.8864,26.0809,27.7208,904300.0],["2011-08-10",26.9088,27.2005,26.0652,26.0967,561000.0],["2011-08-11",26.278,28.0835,26.0494,27.508,495300.0],["2011-08-12",27.8628,29.0296,27.7997,28.7931,452900.0],["2011-08-15",29.4238,30.1097,29.3923,30.1097,510300.0],["2011-08-16",29.8338,30.5591,29.6446,30.1728,572400.0],["2011-08-17",30.3857,30.8903,29.9678,30.0467,497300.0],["2011-08-18",29.1873,29.3765,28.0283,28.391,633200.0],["2011-08-19",27.8943,29.0217,27.4291,27.4528,544500.0],["2011-08-22",28.186,28.4225,27.7603,27.8706,421000.0],["2011-08-23",27.9337,29.006,27.7681,28.9823,263300.0],["2011-08-24",28.9271,29.8023,28.6748,29.7155,216900.0],["2011-08-25",29.9836,30.3226,28.9114,29.0138,192500.0],["2011-08-26",28.7773,30.3068,28.5487,30.228,269900.0],["2011-08-29",30.5591,31.4658,30.3463,31.4264,141100.0],["2011-08-30",31.2056,31.8443,30.4882,31.7339,236300.0],["2011-08-31",31.8758,32.27,31.2766,31.7497,210900.0],["2011-09-01",31.7339,32.7036,31.4106,31.5289,366800.0],["2011-09-02",30.8272,30.8982,29.6525,29.684,380100.0],["2011-09-06",28.5566,29.6682,28.3752,29.613,309200.0],["2011-09-07",30.0388,30.7168,29.8811,30.5118,241300.0],["2011-09-08",30.1807,30.3069,29.3529,29.684,351600.0],["2011-09-09",29.3371,29.7234,28.73,29.0927,274900.0],["2011-09-12",28.6748,29.5027,28.3122,28.8719,286600.0],["2011-09-13",28.9981,29.9048,28.9981,29.4948,171200.0],["2011-09-14",29.7707,30.6222,29.3371,30.2517,184600.0],["2011-09-15",30.4645,31.0795,30.1176,30.6301,144200.0],["2011-09-16",30.6932,30.7168,30.1492,30.5434,329800.0],["2011-09-19",29.9757,30.3147,29.4711,30.1728,151200.0],["2011-09-20",30.4251,30.567,29.2188,29.345,535700.0],["2011-09-21",29.2661,29.345,28.2097,28.2097,139900.0],["2011-09-22",27.3109,27.4291,26.7353,27.1611,471100.0],["2011-09-23",27.1689,28.0204,27.0664,27.8549,123300.0],["2011-09-26",28.0362,29.3292,27.7839,29.1715,171500.0],["2011-09-27",29.8102,30.3305,29.0296,29.3056,262500.0],["2011-09-28",29.3056,29.4317,27.7524,27.9258,205800.0],["2011-09-29",28.596,28.9114,27.7366,28.5171,147200.0],["2011-09-30",27.981,27.981,27.1453,27.1532,134000.0],["2011-10-03",27.0191,27.366,26.144,26.3805,167800.0],["2011-10-04",26.0888,28.32,25.8759,28.2412,159000.0],["2011-10-05",28.2806,29.4081,27.9652,29.2583,142000.0],["2011-10-06",29.0848,29.889,29.0848,29.8417,236000.0],["2011-10-07",30.0073,30.2832,29.0533,29.6052,271500.0],["2011-10-10",30.2438,30.8193,30.1334,30.7168,202600.0],["2011-10-11",30.3305,30.7563,29.755,29.9205,200900.0],["2011-10-12",30.228,31.2608,30.0782,30.4251,178100.0],["2011-10-13",30.6143,30.7247,29.6525,30.5197,254100.0],["2011-10-14",31.0164,32.2385,30.8982,31.9783,313800.0],["2011-10-17",31.9152,32.0887,30.5591,30.5907,161300.0],["2011-10-18",30.7168,32.4987,30.4251,32.2148,299400.0],["2011-10-19",32.2306,33.0269,32.0966,32.3567,341900.0],["2011-10-20",32.5696,33.3107,32.341,33.0821,288700.0],["2011-10-21",33.4211,34.0755,33.0979,33.6971,216300.0],["2011-10-24",33.7917,35.4395,33.6655,35.0531,207500.0],["2011-10-25",34.0282,35.0058,33.8863,34.2647,323900.0],["2011-10-26",34.5643,34.7062,33.8232,34.5801,219600.0],["2011-10-27",35.6839,36.2358,35.2897,35.7864,506700.0],["2011-10-28",35.6366,35.8179,34.8797,35.4789,192300.0],["2011-10-31",34.517,35.2818,33.5,33.5788,327200.0],["2011-11-01",32.4592,32.5302,30.3305,30.4724,572700.0],["2011-11-02",30.9297,31.4343,30.3463,31.0874,273700.0],["2011-11-03",31.3554,32.0098,30.8982,31.9152,152200.0],["2011-11-04",31.5289,32.0098,31.0637,31.8995,91500.0],["2011-11-07",31.6551,32.0256,30.843,31.6077,70500.0],["2011-11-08",31.7497,32.0808,30.8114,31.9231,94700.0],["2011-11-09",30.9376,31.111,29.9599,30.2517,161700.0],["2011-11-10",30.5986,30.7957,30.228,30.5197,130500.0],["2011-11-11",30.9139,31.9468,30.9139,31.5053,85200.0],["2011-11-14",31.4264,31.655,31.0795,31.3318,71200.0],["2011-11-15",31.1189,31.8285,31.1031,31.726,156700.0],["2011-11-16",31.4501,32.2385,31.2924,31.2924,129100.0],["2011-11-17",31.3003,31.6945,30.6143,30.9534,111400.0],["2011-11-18",31.1741,31.182,30.709,30.9534,199600.0],["2011-11-21",30.4172,30.7957,30.3068,30.5591,171800.0],["2011-11-22",30.4172,31.3712,30.4172,30.9455,175300.0],["2011-11-23",30.6301,31.2293,30.3069,30.5907,233800.0],["2011-11-25",30.3384,30.638,29.818,29.9521,59300.0],["2011-11-28",31.048,31.0874,30.3936,30.6459,150000.0],["2011-11-29",30.6538,30.8272,29.9521,30.3699,135500.0],["2011-11-30",31.5526,32.0808,31.0243,31.2924,549900.0],["2011-12-01",31.111,32.1675,30.9455,31.7654,209800.0],["2011-12-02",32.2227,32.8771,32.0335,32.5696,330500.0],["2011-12-05",33.1215,33.9494,33.0742,33.5,337200.0],["2011-12-06",33.5078,33.5315,32.4277,33.1925,207400.0],["2011-12-07",33.0111,34.0991,32.814,33.8547,412500.0],["2011-12-08",33.5078,33.5867,32.8929,33.0033,372500.0],["2011-12-09",32.9875,33.9415,32.9402,33.3738,203700.0],["2011-12-12",32.9087,33.295,32.6879,33.2634,116700.0],["2011-12-13",33.5473,33.7444,32.4671,32.6879,197500.0],["2011-12-14",32.3725,32.6169,31.1268,31.1505,150900.0],["2011-12-15",31.4974,31.6787,31.2135,31.387,144400.0],["2011-12-16",31.4579,31.9783,31.3081,31.6156,491900.0],["2011-12-19",31.8837,32.1045,30.7957,30.8903,153000.0],["2011-12-20",31.5762,33.0033,31.4974,32.8535,177800.0],["2011-12-21",32.8613,34.0676,32.5144,33.7917,157100.0],["2011-12-22",34.0203,34.8639,33.973,34.588,145600.0],["2011-12-23",34.8087,34.927,34.5012,34.5801,128900.0],["2011-12-27",34.5407,34.5407,34.2095,34.3041,53900.0],["2011-12-28",34.1859,34.1859,33.0584,33.4842,157800.0],["2011-12-29",33.6655,34.5959,33.6655,34.4776,217600.0],["2011-12-30",34.4697,34.7693,34.3909,34.588,203000.0],["2012-01-03",35.3449,36.2042,35.3449,35.4631,220200.0],["2012-01-04",35.3449,36.149,35.1635,35.8179,172600.0],["2012-01-05",35.5971,36.6852,35.2029,36.3698,319500.0],["2012-01-06",36.5669,37.3947,36.2279,36.7482,459000.0],["2012-01-09",36.9059,37.2528,36.63,36.8192,452800.0],["2012-01-10",37.4105,37.8126,37.1661,37.3553,258300.0],["2012-01-11",37.2371,38.4118,37.2371,37.6707,392100.0],["2012-01-12",37.6628,37.7574,36.764,37.3317,254600.0],["2012-01-13",36.9375,37.2371,36.1254,37.0794,243800.0],["2012-01-17",37.4263,38.1753,37.4263,37.8284,197800.0],["2012-01-18",37.7653,38.4118,37.4026,38.1832,170000.0],["2012-01-19",38.1595,38.7272,37.7889,38.4433,276400.0],["2012-01-20",38.3409,38.4434,37.2607,37.5367,201000.0],["2012-01-23",37.1346,38.0413,36.4565,36.8429,244600.0],["2012-01-24",36.496,37.4105,36.1885,37.3396,172100.0],["2012-01-25",37.3238,38.1437,36.5906,38.0097,134300.0],["2012-01-26",38.3409,38.5931,37.2528,37.5997,121700.0],["2012-01-27",37.5051,37.6707,36.835,37.4421,105600.0],["2012-01-30",37.103,37.1582,36.3461,37.103,104500.0],["2012-01-31",37.3474,37.4578,36.496,36.8192,99100.0],["2012-02-01",37.0951,38.2226,36.8586,37.7653,127400.0],["2012-02-02",37.8363,38.467,37.8363,38.0886,82800.0],["2012-02-03",38.6799,39.5314,38.4907,39.3185,162400.0],["2012-02-06",39.1056,39.2712,38.4591,38.9479,85100.0],["2012-02-07",38.8218,39.1529,38.4276,38.7824,71700.0],["2012-02-08",38.7745,39.1056,38.4118,38.9795,96200.0],["2012-02-09",39.1293,39.3816,38.6326,39.1293,105900.0],["2012-02-10",38.6089,39.0741,38.3093,38.7351,50100.0],["2012-02-13",38.9637,39.3264,38.8533,39.145,143900.0],["2012-02-14",39.0504,39.1214,38.3172,38.6562,200900.0],["2012-02-15",38.7193,38.9716,37.923,38.2778,166300.0],["2012-02-16",38.0649,39.76,38.0413,39.6181,178300.0],["2012-02-17",39.7442,40.1857,39.6181,39.8861,283500.0],["2012-02-21",40.1463,40.643,39.6891,40.036,233400.0],["2012-02-22",40.0911,40.2173,39.555,39.965,236100.0],["2012-02-23",40.0596,40.304,39.7127,39.8467,123800.0],["2012-02-24",39.9413,40.2015,38.8928,39.1293,247000.0],["2012-02-27",38.3093,39.9019,38.1122,39.35,637300.0],["2012-02-28",39.5314,39.8073,39.1845,39.7206,235800.0],["2012-02-29",39.76,41.3447,39.6654,40.3828,415500.0],["2012-03-01",40.1936,40.8638,40.0833,40.6115,169000.0],["2012-03-02",40.5011,40.7849,39.4919,39.965,160600.0],["2012-03-05",39.9177,40.7692,39.8073,39.9177,188800.0],["2012-03-06",39.287,39.5393,38.5774,39.0504,249200.0],["2012-03-07",39.1766,39.5235,38.9479,39.2633,154200.0],["2012-03-08",39.6023,40.2094,39.3579,39.9177,217700.0],["2012-03-09",40.0438,41.3526,39.9729,40.5878,256200.0],["2012-03-12",41.3763,42.346,41.0057,41.8572,394500.0],["2012-03-13",43.4735,45.6416,43.0004,45.0424,1161700.0],["2012-03-14",45.0188,45.1922,44.4038,44.9951,404700.0],["2012-03-15",45.2238,45.2238,44.3723,45.0424,514300.0],["2012-03-16",44.5299,44.5299,43.4577,44.1752,543000.0],["2012-03-19",44.2461,45.2001,44.1278,44.5772,391400.0],["2012-03-20",44.3565,45.2001,43.7731,45.0897,328400.0],["2012-03-21",44.7034,45.1528,44.3407,44.9478,361600.0],["2012-03-22",44.3723,44.9478,44.2934,44.7507,246400.0],["2012-03-23",44.2619,44.9084,43.8598,44.798,264000.0],["2012-03-26",47.1317,47.1317,44.6561,44.8689,643600.0],["2012-03-27",45.0818,45.7993,45.0109,45.2474,429500.0],["2012-03-28",45.342,45.8781,44.7034,45.8308,319400.0],["2012-03-29",45.5864,45.7126,44.9399,45.2238,621000.0],["2012-03-30",45.2145,46.0576,45.1496,45.1867,598700.0],["2012-04-02",45.0848,45.196,43.9174,44.3436,677700.0],["2012-04-03",44.3899,44.7327,43.8154,44.01,272200.0],["2012-04-04",43.8247,43.9544,43.0557,43.241,494100.0],["2012-04-05",43.1113,43.834,43.1113,43.6672,240100.0],["2012-04-09",43.0094,43.3429,42.8518,43.1761,350800.0],["2012-04-10",42.9352,43.241,41.3138,41.3601,461600.0],["2012-04-11",41.8975,42.8333,41.7122,42.3515,303800.0],["2012-04-12",42.3793,43.3151,42.3052,42.8796,376400.0],["2012-04-13",42.6758,42.6758,41.4435,41.6752,329600.0],["2012-04-16",41.9439,42.1106,41.2212,41.601,469800.0],["2012-04-17",41.9809,42.6943,41.9809,42.0921,341700.0],["2012-04-18",41.879,41.879,40.9988,41.0081,414400.0],["2012-04-19",40.9895,41.601,40.3317,40.5819,574700.0],["2012-04-20",40.9247,41.4528,40.6282,40.7764,429600.0],["2012-04-23",40.0908,40.1186,39.6368,39.7665,479600.0],["2012-04-24",39.748,40.8505,39.6924,40.7764,850700.0],["2012-04-25",41.0173,41.8419,41.0173,41.4621,265000.0],["2012-04-26",41.3509,42.2959,41.286,42.2496,413900.0],["2012-04-27",42.3793,43.3892,42.3793,43.0742,552200.0],["2012-04-30",40.7672,42.2403,40.4336,40.8042,840900.0],["2012-05-01",40.3039,42.3145,40.3039,41.6937,568000.0],["2012-05-02",41.2582,42.2033,40.8505,41.8512,384300.0],["2012-05-03",41.74,42.6017,41.4435,42.4905,549500.0],["2012-05-04",42.2033,42.7036,42.0736,42.2959,465800.0],["2012-05-07",42.0735,42.7406,41.7493,42.4997,365000.0],["2012-05-08",42.2867,42.2867,41.3138,41.8327,484100.0],["2012-05-09",41.2212,42.3886,41.1192,42.0087,285000.0],["2012-05-10",42.4534,42.787,41.6937,42.1755,217200.0],["2012-05-11",41.8883,42.7407,41.6752,42.7221,209000.0],["2012-05-14",42.2126,42.4164,41.9902,42.2033,306500.0],["2012-05-15",41.9902,42.7407,41.4991,42.3701,393500.0],["2012-05-16",42.648,43.1761,41.7956,41.8419,277900.0],["2012-05-17",41.6937,41.8234,40.1186,40.2483,512200.0],["2012-05-18",40.4151,40.4799,39.4422,40.1464,420600.0],["2012-05-21",40.3502,40.7208,39.7109,40.6189,378600.0],["2012-05-22",40.8135,41.6566,40.4151,41.4991,413800.0],["2012-05-23",41.0637,42.2867,40.7672,42.2867,289000.0],["2012-05-24",42.3423,43.2688,41.9716,43.2132,292900.0],["2012-05-25",43.4078,43.5467,42.9352,43.5189,375100.0],["2012-05-29",43.7691,44.8531,43.5653,44.8439,456400.0],["2012-05-30",44.4269,44.5474,43.5282,43.6116,314800.0],["2012-05-31",43.4819,43.5467,42.1292,43.1669,603400.0],["2012-06-01",42.1662,42.1662,41.1192,41.2119,486000.0],["2012-06-04",41.2212,41.4528,39.785,40.5355,329200.0],["2012-06-05",40.3039,41.4621,40.1093,41.4065,222900.0],["2012-06-06",41.6844,42.472,41.6752,42.3423,194700.0],["2012-06-07",42.926,43.4448,42.2867,42.8333,176000.0],["2012-06-08",42.7499,43.7598,42.5646,43.732,132500.0],["2012-06-11",44.3158,44.3713,42.926,42.9723,230200.0],["2012-06-12",43.1669,44.2416,42.7963,44.1027,314000.0],["2012-06-13",43.9266,44.64,43.38,43.7876,271600.0],["2012-06-14",44.01,44.6678,43.6023,44.6586,221500.0],["2012-06-15",45.0014,45.7056,44.3528,45.4925,1339000.0],["2012-06-18",45.0107,46.2337,44.8624,45.9279,212000.0],["2012-06-19",45.9372,46.2985,45.7241,45.8445,333800.0],["2012-06-20",45.9372,46.0391,45.1589,45.3998,295500.0],["2012-06-21",45.3442,45.4183,43.732,43.8432,210200.0],["2012-06-22",44.1583,44.1675,42.8796,43.2873,700300.0],["2012-06-25",42.7592,43.0371,42.3052,42.6943,177500.0],["2012-06-26",42.8148,43.834,42.194,43.5375,145000.0],["2012-06-27",43.8988,44.9365,43.8432,44.2046,178100.0],["2012-06-28",43.8988,44.9365,43.4819,44.8902,154100.0],["2012-06-29",45.7426,45.7704,44.8717,45.548,349600.0],["2012-07-02",45.4647,45.5202,44.1953,45.1682,226300.0],["2012-07-03",45.2886,45.7426,44.9365,45.7056,149800.0],["2012-07-05",45.5295,46.3263,45.4091,45.7148,147200.0],["2012-07-06",45.2701,45.5666,44.7234,45.3164,136000.0],["2012-07-09",45.233,45.4461,44.4269,45.2701,119800.0],["2012-07-10",45.4554,45.5944,43.6394,43.8247,240400.0],["2012-07-11",43.9174,44.4455,43.102,43.5653,221700.0],["2012-07-12",43.278,44.3621,43.0001,43.9359,282000.0],["2012-07-13",44.0285,44.9921,44.0285,44.6956,584500.0],["2012-07-16",44.5845,44.5845,42.9538,43.4448,391100.0],["2012-07-17",43.5467,43.5467,42.7777,43.2595,290900.0],["2012-07-18",43.1391,43.6301,42.9167,43.2503,332500.0],["2012-07-19",43.4819,43.5745,42.787,43.2873,302200.0],["2012-07-20",42.9908,43.417,42.9908,43.2132,266700.0],["2012-07-23",42.4812,43.1113,42.2311,43.0279,272900.0],["2012-07-24",42.9538,42.9723,41.6937,41.8419,218900.0],["2012-07-25",42.1292,42.2033,40.1093,40.1834,410900.0],["2012-07-26",41.11,41.11,39.8221,40.517,557700.0],["2012-07-27",40.8228,41.9346,40.341,41.8141,188800.0],["2012-07-30",36.1438,38.5806,35.2821,36.4588,2361700.0],["2012-07-31",35.8103,36.6997,35.5508,35.8103,553700.0],["2012-08-01",35.9122,36.8665,35.3655,36.3476,711100.0],["2012-08-02",35.7361,37.1537,35.4211,36.6256,616100.0],["2012-08-03",37.2278,37.9413,37.0703,37.6818,486500.0],["2012-08-06",37.7374,38.1729,37.617,37.9876,245700.0],["2012-08-07",38.2748,38.7103,38.1822,38.6732,258900.0],["2012-08-08",38.5713,39.1458,38.1173,38.8029,139800.0],["2012-08-09",38.6917,39.3218,38.5898,39.2106,189300.0],["2012-08-10",39.0623,39.2013,38.6454,38.7288,105900.0],["2012-08-13",38.5528,39.0531,38.1729,38.9141,185700.0],["2012-08-14",39.2013,39.6646,38.4323,38.6362,418600.0],["2012-08-15",38.6732,39.2199,38.5991,39.1735,191000.0],["2012-08-16",39.2013,41.0822,38.7937,40.8227,403100.0],["2012-08-17",41.4435,41.5547,40.0445,40.239,648900.0],["2012-08-20",38.8956,39.5905,38.1358,39.5163,302300.0],["2012-08-21",39.6924,40.3502,39.3959,39.5349,168500.0],["2012-08-22",39.5997,40.0537,39.3681,39.9425,146500.0],["2012-08-23",39.8314,40.0908,39.433,39.6924,164700.0],["2012-08-24",39.7109,40.6004,39.6275,40.1834,186700.0],["2012-08-27",40.4614,40.517,39.8406,39.9518,148000.0],["2012-08-28",39.9703,40.202,39.5719,39.9981,103200.0],["2012-08-29",39.9703,40.2576,39.6831,40.1093,156400.0],["2012-08-30",39.9703,40.1093,39.6831,39.7387,171800.0],["2012-08-31",40.0815,40.9061,40.0074,40.7394,217500.0],["2012-09-04",40.7208,41.008,39.9148,40.6282,268500.0],["2012-09-05",40.4614,40.5633,39.924,39.9981,125000.0],["2012-09-06",40.2483,41.3416,40.2113,40.6838,143800.0],["2012-09-07",40.8969,41.5825,40.7208,41.3509,154400.0],["2012-09-10",41.3694,41.8512,40.8413,40.9339,144400.0],["2012-09-11",40.8691,41.1934,40.3502,40.5726,238500.0],["2012-09-12",40.9247,41.1285,40.1186,40.8969,343200.0],["2012-09-13",40.8969,42.4905,40.7023,42.4534,350700.0],["2012-09-14",42.7036,44.9736,42.5276,43.8154,377200.0],["2012-09-17",43.7598,43.871,42.5276,43.1854,276300.0],["2012-09-18",42.9445,44.1675,42.9445,44.1675,287500.0],["2012-09-19",44.0007,44.9551,43.8062,44.0749,421400.0],["2012-09-20",44.0007,44.1305,43.4819,43.9174,316100.0],["2012-09-21",44.3528,44.9273,43.7135,44.8068,649600.0],["2012-09-24",44.7234,44.7234,43.9544,44.1119,139800.0],["2012-09-25",44.1582,44.8253,43.1947,43.2317,183000.0],["2012-09-26",43.2317,43.4355,41.5084,42.472,168800.0],["2012-09-27",42.7221,43.2966,41.74,43.278,218000.0],["2012-09-28",43.0649,43.3058,42.5739,42.963,216900.0],["2012-10-01",43.1391,43.6209,42.9074,43.4263,194000.0],["2012-10-02",43.6301,44.4177,43.3707,43.9915,428400.0],["2012-10-03",44.1119,44.325,43.6209,43.8525,266500.0],["2012-10-04",44.0563,44.1027,43.6672,43.8525,123800.0],["2012-10-05",44.0841,45.826,44.0656,45.0755,268300.0],["2012-10-08",44.9273,45.1867,44.5845,44.8624,106400.0],["2012-10-09",44.5381,44.64,43.4912,43.7969,314800.0],["2012-10-10",43.8062,44.0193,43.278,43.5467,147500.0],["2012-10-11",43.8525,43.8895,43.1391,43.1946,252200.0],["2012-10-12",43.278,43.38,42.4627,42.8055,136600.0],["2012-10-15",43.0093,44.5381,42.8055,43.9915,206200.0],["2012-10-16",44.0749,44.5844,43.8525,43.9081,86400.0],["2012-10-17",44.0378,44.3343,43.2132,43.6765,681400.0],["2012-10-18",43.2132,44.2416,43.1391,44.2324,408600.0],["2012-10-19",43.9544,44.1953,43.3707,43.6487,176100.0],["2012-10-22",43.6116,43.9729,43.4912,43.8896,175600.0],["2012-10-23",43.2688,44.288,43.2688,43.9822,244500.0],["2012-10-24",44.2324,44.3714,43.8062,44.01,223000.0],["2012-10-25",44.464,44.6956,43.417,43.8432,173700.0],["2012-10-26",43.5838,45.4647,43.556,45.1867,787400.0],["2012-10-31",45.9464,48.1701,45.8538,47.9941,643500.0],["2012-11-01",48.0589,50.0602,48.0589,49.5321,327400.0],["2012-11-02",49.5692,50.6903,49.2727,50.366,461900.0],["2012-11-05",49.9768,50.9404,49.9768,50.2641,279000.0],["2012-11-06",49.7452,50.0232,48.4573,48.6426,526200.0],["2012-11-07",48.1886,49.0966,47.2528,48.1794,705400.0],["2012-11-08",47.5957,47.7068,46.28,46.3541,4199700.0],["2012-11-09",46.28,46.8822,46.0484,46.558,738100.0],["2012-11-12",46.7062,47.0027,45.9835,46.0484,398900.0],["2012-11-13",46.0484,46.1318,45.4461,45.6314,466500.0],["2012-11-14",45.8075,45.8909,44.0656,44.7976,800400.0],["2012-11-15",44.5196,45.0848,43.6579,43.8062,478700.0],["2012-11-16",43.8618,44.4177,43.4726,44.2787,468700.0],["2012-11-19",44.8531,46.0484,44.7049,45.0662,411300.0],["2012-11-20",45.2237,46.1317,45.0477,45.7241,621000.0],["2012-11-21",45.6685,46.5765,45.5017,46.5302,499600.0],["2012-11-23",46.5302,47.5864,46.4468,47.0027,143400.0],["2012-11-26",46.6784,47.1509,45.9372,46.2337,266000.0],["2012-11-27",46.1873,46.7433,45.965,46.3171,242500.0],["2012-11-28",46.002,46.2893,44.9736,46.2707,365000.0],["2012-11-29",46.5394,46.9286,46.0391,46.6413,329500.0],["2012-11-30",46.6691,46.8637,46.2059,46.7989,354000.0],["2012-12-03",47.012,47.012,45.9464,45.9835,183800.0],["2012-12-04",46.2429,46.3263,45.5944,46.2615,498600.0],["2012-12-05",46.3819,46.3819,44.8809,45.0662,283300.0],["2012-12-06",45.0848,45.2701,44.0563,44.7883,305500.0],["2012-12-07",44.8068,44.9736,44.2787,44.3899,330800.0],["2012-12-10",44.3157,44.5288,44.0656,44.4177,260800.0],["2012-12-11",44.5103,44.6956,43.8432,44.01,323700.0],["2012-12-12",44.01,44.5567,43.9173,44.4918,779400.0],["2012-12-13",44.4733,44.6956,44.2416,44.3991,525400.0],["2012-12-14",44.2416,44.5381,44.0471,44.2231,121300.0],["2012-12-17",44.288,44.7327,44.288,44.6771,243500.0],["2012-12-18",44.8809,45.9372,44.7327,45.8909,282500.0],["2012-12-19",46.0391,46.6506,45.8445,46.4375,351700.0],["2012-12-20",46.2985,46.9749,46.1873,46.7062,214500.0],["2012-12-21",46.1688,47.2528,45.3905,47.0305,744300.0],["2012-12-24",46.8081,47.0583,46.4931,46.7155,109500.0],["2012-12-26",46.7062,46.9749,46.0113,46.0669,227100.0],["2012-12-27",46.1595,46.1966,45.4924,45.965,115900.0],["2012-12-28",45.6963,46.5765,45.6314,46.3819,320700.0],["2012-12-31",46.2707,47.3362,46.1966,47.0027,272300.0],["2013-01-02",47.8551,48.6148,47.6883,48.5407,285900.0],["2013-01-03",48.3276,49.7174,48.235,49.2634,419500.0],["2013-01-04",49.2078,50.1251,49.2078,50.1158,339400.0],["2013-01-07",49.6989,50.2918,49.6989,50.1621,231100.0],["2013-01-08",49.9768,50.5327,49.8286,50.227,235200.0],["2013-01-09",50.3382,51.7372,50.051,50.8292,288200.0],["2013-01-10",51.1072,51.5334,50.6254,50.9682,205000.0],["2013-01-11",50.5327,50.6161,50.0324,50.1899,312800.0],["2013-01-14",49.9954,51.1443,49.9954,50.5142,272600.0],["2013-01-15",49.3561,50.3474,49.18,49.6618,309000.0],["2013-01-16",49.5599,49.6248,48.9947,49.0503,184200.0],["2013-01-17",49.1615,50.9497,49.1615,50.82,426300.0],["2013-01-18",50.82,51.3295,50.4493,50.9682,206100.0],["2013-01-22",50.9589,50.9589,50.1529,50.7273,218300.0],["2013-01-23",50.6903,51.5241,50.6903,51.1906,302200.0],["2013-01-24",51.0701,51.3852,50.7459,51.2554,165100.0],["2013-01-25",51.3296,51.7094,50.9682,51.3388,218200.0],["2013-01-28",51.2554,51.3481,50.2918,50.9867,264700.0],["2013-01-29",51.0053,51.1906,50.7922,51.1721,230300.0],["2013-01-30",51.2091,51.2925,50.7366,50.8663,162500.0],["2013-01-31",50.6532,50.996,50.403,50.9497,91500.0],["2013-02-01",51.0516,51.589,50.6439,50.8014,213900.0],["2013-02-04",50.6161,51.3203,50.3382,50.681,213800.0],["2013-02-05",51.5241,52.4507,50.9034,51.1443,326900.0],["2013-02-06",50.8478,50.9775,49.9027,50.0417,318100.0],["2013-02-07",50.0695,50.1992,49.1244,49.6989,320000.0],["2013-02-08",49.6433,50.2641,49.4117,50.1251,209800.0],["2013-02-11",50.1436,51.1443,50.0602,50.6161,248100.0],["2013-02-12",51.9503,52.673,51.2832,52.2561,632100.0],["2013-02-13",52.8305,54.1832,52.5433,52.812,392900.0],["2013-02-14",52.6545,53.0158,52.4136,52.5526,208700.0],["2013-02-15",52.6082,53.2382,52.0615,52.0986,661800.0],["2013-02-19",50.1714,51.8114,48.9947,50.681,1219900.0],["2013-02-20",50.4123,50.5513,47.7717,47.957,593400.0],["2013-02-21",47.6605,48.6241,47.1046,47.4382,433700.0],["2013-02-22",47.6791,48.3925,47.6605,48.2813,239600.0],["2013-02-25",48.4573,48.6426,46.2059,46.2059,287500.0],["2013-02-26",46.3356,47.327,46.1781,47.0027,514200.0],["2013-02-27",46.9656,48.0311,46.8544,47.3918,356500.0],["2013-02-28",47.3733,47.5957,47.1139,47.3733,510400.0],["2013-03-01",47.0953,48.0867,46.9286,47.7161,314100.0],["2013-03-04",47.4289,48.2906,47.2806,48.2164,180200.0],["2013-03-05",48.4944,49.4117,48.1608,49.1059,359900.0],["2013-03-06",49.2449,49.6433,48.8372,49.1059,241700.0],["2013-03-07",49.0503,49.2356,48.7631,49.0133,229200.0],["2013-03-08",49.3375,49.5506,48.5407,49.4673,392600.0],["2013-03-11",49.3653,50.2085,49.3653,49.7637,228400.0],["2013-03-12",49.8286,50.1621,49.1708,49.4024,202100.0],["2013-03-13",49.4024,49.9027,49.1244,49.6711,99200.0],["2013-03-14",49.8008,50.4123,49.7823,50.2455,88300.0],["2013-03-15",50.2455,50.8478,50.0695,50.4586,326100.0],["2013-03-18",49.8101,51.1165,49.8101,50.6347,214300.0],["2013-03-19",50.9219,51.1443,50.1621,50.6995,227000.0],["2013-03-20",50.959,52.9047,50.959,51.9225,322400.0],["2013-03-21",51.6909,52.1634,51.2091,51.5149,324600.0],["2013-03-22",51.7002,51.9225,51.4037,51.7002,116400.0],["2013-03-25",51.8762,52.3951,51.0053,51.4315,143900.0],["2013-03-26",51.5983,52.0615,51.1443,51.9225,149600.0],["2013-03-27",51.45,51.7743,51.1906,51.3666,177300.0],["2013-03-28",51.4407,51.8669,50.9404,51.7836,227900.0],["2013-04-01",51.7465,51.8299,50.505,50.8941,171300.0],["2013-04-02",51.0794,51.4778,49.6804,50.0324,275600.0],["2013-04-03",49.9768,50.3382,47.2528,48.726,627100.0],["2013-04-04",48.8094,48.8928,47.0305,48.1423,700900.0],["2013-04-05",47.4104,49.4302,47.2899,48.5129,334300.0],["2013-04-08",48.6426,49.5599,48.4758,49.3468,171200.0],["2013-04-09",49.5414,49.7082,48.0682,48.2906,216800.0],["2013-04-10",48.4203,49.4395,48.0589,49.3097,254900.0],["2013-04-11",49.3283,49.6618,48.8557,49.3283,209400.0],["2013-04-12",49.2171,49.4209,48.4759,49.0874,190300.0],["2013-04-15",48.8557,48.8557,46.3078,46.7896,420600.0],["2013-04-16",47.4752,47.9107,46.5394,47.0212,464000.0],["2013-04-17",46.6691,47.0027,45.8631,46.4653,674300.0],["2013-04-18",46.595,47.4845,46.2337,46.5487,504500.0],["2013-04-19",46.8267,47.5493,46.4097,47.3455,158200.0],["2013-04-22",47.4937,48.0497,46.9564,47.8366,309900.0],["2013-04-23",48.2906,49.2449,48.133,48.6982,369400.0],["2013-04-24",48.9947,49.6526,48.6519,49.18,360600.0],["2013-04-25",49.4765,50.0695,48.9484,48.9947,285000.0],["2013-04-26",49.18,49.18,48.3276,48.4944,368000.0],["2013-04-29",48.5037,49.18,47.4474,48.1331,725300.0],["2013-04-30",47.8921,48.1979,47.0953,47.2899,297400.0],["2013-05-01",46.8915,47.188,45.7426,46.0669,547600.0],["2013-05-02",46.1781,46.9934,46.002,46.6969,371300.0],["2013-05-03",47.0768,48.1053,46.1132,47.4382,439100.0],["2013-05-06",47.4845,47.6235,46.91,47.4196,230700.0],["2013-05-07",47.5215,48.1609,47.3733,47.8088,175000.0],["2013-05-08",47.7439,47.7624,47.2899,47.4382,306800.0],["2013-05-09",47.4752,47.9014,47.4752,47.6512,227900.0],["2013-05-10",47.8366,48.726,47.7902,48.3276,179100.0],["2013-05-13",48.3832,48.4388,47.4752,47.7254,128700.0],["2013-05-14",47.7161,49.041,47.5864,48.6426,240500.0],["2013-05-15",48.6334,49.8749,48.4573,49.4302,322100.0],["2013-05-16",49.3097,49.6803,48.4017,48.5963,273900.0],["2013-05-17",48.7446,49.912,48.7446,49.8101,200900.0],["2013-05-20",49.7452,50.1621,49.1708,49.6433,153900.0],["2013-05-21",49.6896,49.9861,48.9484,49.2819,117900.0],["2013-05-22",49.634,50.4494,48.1794,48.55,248500.0],["2013-05-23",47.9385,49.4765,47.6605,48.9762,241200.0],["2013-05-24",48.7075,48.9484,47.7902,48.6704,84100.0],["2013-05-28",49.4765,50.0139,48.3091,48.5963,269700.0],["2013-05-29",48.3184,48.4017,47.2714,48.1516,155900.0],["2013-05-30",48.3554,49.4302,48.272,49.0318,197000.0],["2013-05-31",48.8094,49.5692,48.133,48.1516,190800.0],["2013-06-03",48.2813,48.4203,45.9372,47.2714,641800.0],["2013-06-04",47.2899,48.1516,46.5857,46.9193,542800.0],["2013-06-05",46.7896,47.6883,46.4653,46.7062,669600.0],["2013-06-06",46.6043,47.1231,46.4468,46.8359,401500.0],["2013-06-07",47.049,47.2806,46.5394,47.049,384400.0],["2013-06-10",47.5215,47.5308,46.5487,47.0398,173000.0],["2013-06-11",46.2893,46.6784,45.7889,46.1225,146000.0],["2013-06-12",46.558,46.558,45.2793,45.4739,223600.0],["2013-06-13",45.4646,46.5672,44.7512,46.4931,458300.0],["2013-06-14",46.5302,46.7525,46.0206,46.2707,195200.0],["2013-06-17",46.8081,47.2528,46.419,46.6877,234800.0],["2013-06-18",46.7711,47.1787,46.2244,47.1231,280300.0],["2013-06-19",47.0398,47.0398,45.7982,45.8075,179500.0],["2013-06-20",45.3442,45.4183,43.5375,44.1953,390800.0],["2013-06-21",44.3343,44.3806,42.8241,43.6487,260300.0],["2013-06-24",42.7129,42.926,41.6288,42.8333,460300.0],["2013-06-25",43.6023,43.834,43.0835,43.2503,276300.0],["2013-06-26",43.5838,44.1675,43.4448,43.5467,195700.0],["2013-06-27",43.8525,44.7142,43.3336,44.6308,287800.0],["2013-06-28",44.4455,44.6956,44.1027,44.2787,603900.0],["2013-07-01",44.3065,45.1867,44.2602,44.5937,279600.0],["2013-07-02",44.5937,44.8439,43.5838,43.7043,371200.0],["2013-07-03",43.4726,43.834,43.1669,43.3707,237100.0],["2013-07-05",43.6394,43.6394,42.4442,43.0835,303300.0],["2013-07-08",43.3058,43.4541,42.9445,43.1854,405100.0],["2013-07-09",43.4634,44.3343,43.2225,44.2787,390500.0],["2013-07-10",44.3158,45.4183,44.2787,45.2238,479200.0],["2013-07-11",46.1225,46.9008,45.9001,46.595,547800.0],["2013-07-12",46.5672,47.1231,46.4746,47.0027,546000.0],["2013-07-15",47.0119,47.1509,46.3634,46.4097,208400.0],["2013-07-16",46.2985,46.9193,46.0854,46.6691,252800.0],["2013-07-17",46.7989,46.9749,45.7426,46.0391,285900.0],["2013-07-18",46.0206,46.6877,45.6592,46.141,261600.0],["2013-07-19",46.4653,47.1695,46.1225,47.1231,224000.0],["2013-07-22",47.0768,47.3455,46.6321,47.2251,258600.0],["2013-07-23",47.3455,47.7439,47.188,47.3733,207500.0],["2013-07-24",47.3733,47.4011,46.5487,46.7711,316400.0],["2013-07-25",46.595,46.7618,45.5017,46.5394,273600.0],["2013-07-26",46.2337,46.7896,46.0298,46.7062,291500.0],["2013-07-29",45.7704,46.3541,44.0378,44.3806,422800.0],["2013-07-30",44.0007,45.8908,44.0007,45.826,731600.0],["2013-07-31",46.1688,46.7896,45.7611,46.4004,491800.0],["2013-08-01",46.7803,47.2529,46.5487,46.9378,262700.0],["2013-08-02",47.1509,48.1145,46.9749,48.0033,258800.0],["2013-08-05",47.8829,48.096,47.6698,47.7717,204100.0],["2013-08-06",47.6513,47.6513,46.2429,46.3541,235000.0],["2013-08-07",46.1595,46.4375,45.9742,46.3912,191400.0],["2013-08-08",46.6135,47.2528,46.3912,46.9749,188400.0],["2013-08-09",46.9008,47.1509,46.7896,47.0583,203800.0],["2013-08-12",46.8359,47.2343,46.4375,47.012,208800.0],["2013-08-13",47.0953,47.1231,46.2151,46.28,230800.0],["2013-08-14",46.2522,46.2522,45.1033,45.5017,305000.0],["2013-08-15",44.8161,45.7704,44.325,45.548,255600.0],["2013-08-16",45.5851,46.1503,45.3998,45.5944,157000.0],["2013-08-19",45.5851,46.002,44.9087,45.094,351100.0],["2013-08-20",45.2701,45.8075,44.7605,45.4091,248700.0],["2013-08-21",45.3071,45.6407,44.7142,45.1311,130500.0],["2013-08-22",45.0848,46.317,45.0848,46.0669,104300.0],["2013-08-23",46.1966,46.1966,44.9458,45.2238,107100.0],["2013-08-26",45.2423,45.9372,44.5752,45.372,81200.0],["2013-08-27",44.8253,45.0199,44.3436,44.5011,203600.0],["2013-08-28",44.427,44.7976,44.2231,44.464,210800.0],["2013-08-29",44.3436,45.5573,44.0193,45.2608,175600.0],["2013-08-30",45.2608,45.4646,44.7234,44.9921,251400.0],["2013-09-03",45.5388,45.9372,44.9551,45.2793,192900.0],["2013-09-04",45.2701,46.0484,44.4918,46.0113,377800.0],["2013-09-05",46.0391,46.5116,45.826,45.8631,403600.0],["2013-09-06",46.1503,46.8174,45.372,46.4004,272700.0],["2013-09-09",46.6506,48.5685,46.2151,48.5222,225500.0],["2013-09-10",48.411,49.0225,48.0497,48.3739,3468100.0],["2013-09-11",48.4295,49.5136,48.0775,49.1708,880900.0],["2013-09-12",49.1059,49.6248,48.5407,48.6241,380500.0],["2013-09-13",48.8743,49.3653,48.5407,48.8094,590200.0],["2013-09-16",49.5414,49.949,48.865,48.9206,583800.0],["2013-09-17",48.9113,49.3653,48.8928,49.1059,414100.0],["2013-09-18",48.9855,51.8855,48.3276,51.8021,1284000.0],["2013-09-19",52.1356,52.9417,51.5519,51.7928,789400.0],["2013-09-20",52.0245,52.0245,50.7829,51.311,889300.0],["2013-09-23",51.0238,51.1998,49.5321,49.9398,504500.0],["2013-09-24",49.9676,51.0145,49.6989,50.2641,532800.0],["2013-09-25",50.1621,50.8756,49.7823,50.7459,462500.0],["2013-09-26",50.8848,51.0794,50.4216,50.8107,370800.0],["2013-09-27",50.6439,51.2184,50.3104,51.0331,491000.0],["2013-09-30",50.3938,51.135,50.1436,50.9219,421800.0],["2013-10-01",50.8848,51.7836,50.7273,51.0146,819400.0],["2013-10-02",50.857,50.857,49.6803,50.3474,707800.0],["2013-10-03",50.403,50.4864,49.1615,49.6525,441000.0],["2013-10-04",49.6062,51.3203,49.5506,50.6161,657400.0],["2013-10-07",51.2369,51.589,49.458,49.6155,282200.0],["2013-10-08",49.6155,49.6155,48.0126,48.3091,565300.0],["2013-10-09",48.5129,48.7909,47.7995,48.2072,652200.0],["2013-10-10",48.8835,49.597,48.726,48.9391,457900.0],["2013-10-11",48.9577,49.6248,48.9577,49.6062,416700.0],["2013-10-14",49.0781,49.7174,48.6426,49.7174,300900.0],["2013-10-15",49.458,49.773,48.8743,49.7359,663900.0],["2013-10-16",49.9305,50.1714,48.7816,49.3468,740300.0],["2013-10-17",49.2449,50.9126,49.1708,50.5883,485600.0],["2013-10-18",50.9034,51.9689,50.505,51.8577,816600.0],["2013-10-21",51.8113,52.1078,51.3203,52.0986,495100.0],["2013-10-22",52.1912,52.7379,51.8577,52.3487,570200.0],["2013-10-23",52.0059,52.6174,51.5519,51.7002,434400.0],["2013-10-24",51.5519,51.8855,50.3197,51.3759,919300.0],["2013-10-25",51.5334,51.8947,50.7644,51.1628,1262900.0],["2013-10-28",50.0324,53.2011,49.6155,51.8855,1349700.0],["2013-10-29",52.2005,52.636,51.8021,52.0893,534200.0],["2013-10-30",52.0986,52.0986,50.1807,50.4679,583500.0],["2013-10-31",50.4216,50.7088,49.4858,49.5043,585500.0],["2013-11-01",49.4024,49.7174,48.1979,48.4481,853400.0],["2013-11-04",48.6797,48.7909,48.2257,48.4759,914800.0],["2013-11-05",48.3091,48.5037,47.3455,47.4104,597600.0],["2013-11-06",47.7068,47.9941,47.3733,47.7532,643800.0],["2013-11-07",46.4097,47.1046,46.2707,46.8081,4008700.0],["2013-11-08",46.558,46.9286,45.9094,46.7618,1831700.0],["2013-11-11",46.8915,47.1973,46.5765,46.9471,1188900.0],["2013-11-12",46.9378,47.4474,46.6599,46.8266,934300.0],["2013-11-13",46.7247,47.0027,46.7247,46.9564,729100.0],["2013-11-14",47.012,47.3177,46.7711,46.9471,999500.0],["2013-11-15",47.1509,48.5222,46.8915,48.3925,1102800.0],["2013-11-18",48.5963,48.7724,47.6235,47.6605,720100.0],["2013-11-19",47.5215,48.0404,47.3362,47.4196,693800.0],["2013-11-20",47.3455,47.7902,46.8544,47.0768,397500.0],["2013-11-21",47.1324,48.0497,46.9286,47.9477,743400.0],["2013-11-22",47.8736,48.1423,47.7068,48.1053,380900.0],["2013-11-25",48.1516,48.5963,47.9107,48.4573,574000.0],["2013-11-26",48.4573,49.1615,48.3925,48.9484,349200.0],["2013-11-27",49.0225,49.9212,48.9021,49.4765,541400.0],["2013-11-29",49.4765,49.5321,49.041,49.2912,163700.0],["2013-12-02",49.2263,49.4302,48.6704,49.1522,606700.0],["2013-12-03",48.8002,49.1152,48.0219,48.5222,554000.0],["2013-12-04",48.4666,48.6519,47.6512,48.3091,306900.0],["2013-12-05",48.3091,48.4017,47.8366,47.9014,277400.0],["2013-12-06",48.5592,48.7353,48.133,48.3276,348200.0],["2013-12-09",48.8557,50.681,48.8279,50.2177,1293900.0],["2013-12-10",50.088,50.7736,49.8934,50.3196,1327600.0],["2013-12-11",50.2455,50.3938,49.4024,49.6618,649700.0],["2013-12-12",49.6618,50.4401,49.2634,50.0139,1133700.0],["2013-12-13",49.8564,50.857,49.8564,50.681,600400.0],["2013-12-16",50.8292,51.2091,50.3104,50.4957,656000.0],["2013-12-17",50.5606,50.8107,49.773,49.8842,972500.0],["2013-12-18",50.1251,51.5519,49.8564,51.2832,862900.0],["2013-12-19",51.1628,51.3574,50.4864,50.6995,872700.0],["2013-12-20",50.8014,51.3759,50.681,51.0516,588600.0],["2013-12-23",51.5149,52.7194,51.0701,52.6452,585200.0],["2013-12-24",52.497,53.5254,52.0801,52.6638,343500.0],["2013-12-26",52.7935,53.0622,52.4414,52.7564,529500.0],["2013-12-27",52.988,53.1919,52.4785,52.6638,543200.0],["2013-12-30",52.6174,53.3031,52.5804,53.0622,413900.0],["2013-12-31",53.1826,53.581,52.8954,53.3772,486300.0],["2014-01-02",53.3309,53.7385,52.8027,53.2104,655000.0],["2014-01-03",52.4136,54.9801,52.4136,53.9238,1117700.0],["2014-01-06",54.1184,54.35,53.0066,53.0251,740500.0],["2014-01-07",53.2753,53.72,53.1919,53.5718,419000.0],["2014-01-08",53.405,54.5631,53.1641,54.0258,571800.0],["2014-01-09",53.9887,54.3871,53.8405,54.3778,509600.0],["2014-01-10",54.4797,56.7868,54.4797,56.5922,1163200.0],["2014-01-13",56.1382,56.3977,55.4341,55.6657,1308100.0],["2014-01-14",55.814,56.722,55.5638,56.6015,434000.0],["2014-01-15",56.7127,57.0648,56.2865,56.7312,563300.0],["2014-01-16",56.583,57.1018,56.0548,56.8609,325400.0],["2014-01-17",56.4162,56.6293,54.9986,55.712,963500.0],["2014-01-21",56.0734,56.3421,54.8596,55.4711,655400.0],["2014-01-22",55.3692,55.8881,55.1561,55.675,701800.0],["2014-01-23",55.4711,55.6194,54.8411,55.1098,538600.0],["2014-01-24",54.767,54.9059,52.3487,53.3216,1253200.0],["2014-01-27",53.72,53.9424,51.3759,52.9602,1016200.0],["2014-01-28",53.2012,53.9053,53.1641,53.3587,606700.0],["2014-01-29",52.8954,53.4142,52.3209,52.4692,366200.0],["2014-01-30",53.0529,53.0529,51.4408,51.7928,849000.0],["2014-01-31",51.0979,52.358,51.0979,51.589,735100.0],["2014-02-03",51.5705,51.9133,49.7915,50.2826,776200.0],["2014-02-04",50.7551,52.0708,50.403,50.6625,1030800.0],["2014-02-05",50.5235,51.0238,50.1158,50.5605,471000.0],["2014-02-06",50.681,53.6644,50.681,53.6644,1071900.0],["2014-02-07",53.7571,54.9615,53.4698,54.4427,925800.0],["2014-02-10",54.4149,54.5817,53.3957,53.7478,748900.0],["2014-02-11",53.6551,54.5446,53.4328,53.6644,901100.0],["2014-02-12",54.0628,56.4533,53.998,56.0363,1278900.0],["2014-02-13",55.4619,56.6293,55.221,56.2865,525300.0],["2014-02-14",56.2494,57.352,55.9715,56.759,424600.0],["2014-02-18",56.8609,57.2593,55.0913,56.1012,642400.0],["2014-02-19",55.99,56.2957,55.1283,55.1746,542800.0],["2014-02-20",54.9523,55.3692,54.3593,55.0727,594100.0],["2014-02-21",54.7484,55.7306,54.7484,54.9152,936800.0],["2014-02-24",51.45,53.3865,48.5315,49.9027,5151700.0],["2014-02-25",50.1714,50.1899,49.1986,49.912,2739800.0],["2014-02-26",49.9768,51.1998,49.7823,51.1721,1957700.0],["2014-02-27",50.9497,51.5705,50.5328,51.4593,865500.0],["2014-02-28",51.5241,51.5241,50.5513,50.857,1307100.0],["2014-03-03",50.542,50.7273,48.7075,49.5136,1086400.0],["2014-03-04",49.9398,50.7922,49.7359,50.3289,877200.0],["2014-03-05",50.9682,52.1171,50.1807,50.7273,3976000.0],["2014-03-06",50.7644,51.5612,50.7273,51.3203,1816900.0],["2014-03-07",51.5519,52.1171,51.0238,51.9781,1388800.0],["2014-03-10",51.6631,52.043,51.2554,51.5983,850800.0],["2014-03-11",51.7558,52.043,51.1998,51.2832,978200.0],["2014-03-12",51.0146,52.2839,50.8756,52.2561,793200.0],["2014-03-13",52.3024,52.3487,50.4216,51.1072,1786100.0],["2014-03-14",50.9034,51.172,50.0787,51.1072,1113800.0],["2014-03-17",51.4685,52.2839,51.2091,52.0893,1013600.0],["2014-03-18",52.1264,52.7008,51.9318,52.3673,688600.0],["2014-03-19",52.5804,52.9139,51.6724,52.1912,729000.0],["2014-03-20",52.1078,52.2283,51.3759,51.5334,621800.0],["2014-03-21",51.6909,51.904,50.6995,50.7366,639500.0],["2014-03-24",50.996,51.2091,49.8008,50.0324,734300.0],["2014-03-25",50.2733,50.9219,50.0695,50.7366,530100.0],["2014-03-26",50.9126,50.9775,48.8001,48.865,1052500.0],["2014-03-27",48.3369,48.9021,47.5401,48.235,2073400.0],["2014-03-28",48.411,48.8094,48.2257,48.6612,1157700.0],["2014-03-31",49.0411,49.3746,48.4481,49.3375,700200.0],["2014-04-01",49.4765,50.2919,49.4302,49.9027,735900.0],["2014-04-02",50.0324,50.3382,49.6525,49.7545,815600.0],["2014-04-03",49.7359,49.7637,49.0874,49.4024,734600.0],["2014-04-04",49.8008,50.4679,49.1337,49.4765,707600.0],["2014-04-07",49.3375,49.3375,47.2343,48.0404,1241300.0],["2014-04-08",48.1052,48.587,47.5123,48.1886,729200.0],["2014-04-09",48.3369,50.1066,48.1608,49.8471,1504200.0],["2014-04-10",49.7359,49.9027,48.9855,49.1059,1437100.0],["2014-04-11",48.8557,49.5228,48.8279,49.1893,1476400.0],["2014-04-14",49.5321,49.7267,49.2171,49.5506,774100.0],["2014-04-15",49.7359,50.051,48.9855,49.3839,949900.0],["2014-04-16",49.4302,49.7823,49.2541,49.634,795600.0],["2014-04-17",49.5692,50.051,49.5043,49.7174,599300.0],["2014-04-21",50.5698,50.9126,50.0324,50.4864,708200.0],["2014-04-22",50.6069,50.7736,50.3289,50.4957,1007900.0],["2014-04-23",50.3197,50.4957,49.8657,50.0232,862100.0],["2014-04-24",50.088,50.3567,48.9021,49.6618,1166100.0],["2014-04-25",49.7174,49.8934,48.9299,49.1522,1795700.0],["2014-04-28",50.8663,51.1721,49.2078,50.1343,1937800.0],["2014-04-29",50.0973,50.1807,48.55,49.0225,1568300.0],["2014-04-30",48.9484,49.0132,48.2535,48.6982,1209500.0],["2014-05-01",48.6056,49.5414,48.6056,49.5136,936100.0],["2014-05-02",49.6525,50.7458,49.2727,49.3468,677000.0],["2014-05-05",48.7538,49.1337,48.3739,48.5592,1050800.0],["2014-05-06",48.4944,48.7075,47.8922,48.0126,660200.0],["2014-05-07",48.0219,48.1886,47.3084,48.0682,796200.0],["2014-05-08",48.0219,49.4394,47.818,48.8279,1074600.0],["2014-05-09",48.6982,49.4117,48.1794,49.2449,919100.0],["2014-05-12",49.2449,50.088,49.1059,49.9953,958000.0],["2014-05-13",50.0046,50.7088,49.8471,50.1343,498700.0],["2014-05-14",50.1344,50.3289,49.7174,49.7915,1130300.0],["2014-05-15",49.6155,49.7081,48.3739,48.4851,633700.0],["2014-05-16",48.6426,48.6426,48.0775,48.4203,695000.0],["2014-05-19",48.3369,48.9947,48.0126,48.5407,549500.0],["2014-05-20",48.2628,48.726,47.9107,48.4203,588400.0],["2014-05-21",48.4203,50.0788,48.3091,50.0232,1135700.0],["2014-05-22",50.4957,51.413,50.1621,51.1443,1715900.0],["2014-05-23",51.0701,51.45,50.8478,51.0609,1300800.0],["2014-05-27",51.0238,51.2276,50.4957,50.6532,1553700.0],["2014-05-28",50.6439,50.7273,49.3283,49.3931,1522700.0],["2014-05-29",49.6711,49.9954,49.1615,49.7359,538600.0],["2014-05-30",49.5877,49.7545,48.9113,49.1708,386700.0],["2014-06-02",49.1522,49.8842,48.7631,49.8471,730700.0],["2014-06-03",49.8656,50.1807,49.3375,49.5599,766900.0],["2014-06-04",49.3283,50.1992,49.0318,49.9953,590400.0],["2014-06-05",50.0324,50.5235,49.9305,50.0602,449400.0],["2014-06-06",50.9589,51.5983,50.5513,51.2925,575100.0],["2014-06-09",51.1813,52.0801,51.1813,51.8947,1043900.0],["2014-06-10",51.9225,52.6082,51.413,52.4599,869300.0],["2014-06-11",52.1634,52.4785,51.3296,51.3759,1104600.0],["2014-06-12",51.2554,51.5612,50.4586,50.5791,1066700.0],["2014-06-13",50.7366,50.8478,50.1714,50.5513,549200.0],["2014-06-16",50.6347,51.0887,49.7174,51.0609,1232200.0],["2014-06-17",52.0708,52.1078,51.0701,51.5427,531400.0],["2014-06-18",51.4315,52.1079,51.1443,52.1079,389000.0],["2014-06-19",52.2005,52.6916,51.9133,52.6545,418300.0],["2014-06-20",52.6638,53.0066,52.2283,52.9602,795500.0],["2014-06-23",52.8954,53.5532,52.6823,52.8213,636700.0],["2014-06-24",52.6916,53.5903,51.7743,52.8676,697600.0],["2014-06-25",52.7286,53.2845,52.6267,53.2567,411300.0],["2014-06-26",53.2753,53.5995,52.7008,53.5718,888400.0],["2014-06-27",53.5069,53.7385,53.0807,53.2753,1750400.0],["2014-06-30",53.2753,53.5532,52.9973,53.2104,580100.0],["2014-07-01",53.2567,53.896,53.2382,53.7385,747100.0],["2014-07-02",53.6737,53.998,53.2104,53.4976,499200.0],["2014-07-03",53.581,53.9516,53.4606,53.9424,287600.0],["2014-07-07",53.6922,53.8775,53.1919,53.2938,1077300.0],["2014-07-08",53.3401,53.5162,53.0251,53.266,668900.0],["2014-07-09",53.3031,53.5625,52.4136,52.4692,546900.0],["2014-07-10",50.088,51.626,47.5123,51.3666,1528300.0],["2014-07-11",50.9589,51.2647,50.403,50.6903,875800.0],["2014-07-14",50.5327,51.1813,50.3011,50.6903,519300.0],["2014-07-15",50.6161,51.3574,50.4216,51.0516,556100.0],["2014-07-16",51.1999,51.7094,50.681,50.7366,481700.0],["2014-07-17",50.1714,50.4679,49.5691,49.7545,1073000.0],["2014-07-18",49.8842,50.1343,49.2449,50.0788,584500.0],["2014-07-21",50.0324,50.5791,49.9768,50.4401,590400.0],["2014-07-22",50.6439,51.2462,50.6347,51.0331,524600.0],["2014-07-23",50.9589,51.5519,50.857,50.9589,772000.0],["2014-07-24",50.959,51.3574,50.4308,51.0423,1881900.0],["2014-07-25",50.959,51.3388,50.7459,51.3018,1120200.0],["2014-07-28",46.6969,48.0682,45.4183,45.9557,8306800.0],["2014-07-29",45.4276,46.002,45.0384,45.9186,1881100.0],["2014-07-30",46.1039,46.1039,45.372,45.4832,2132200.0],["2014-07-31",45.2793,45.5851,44.7975,45.1033,1421600.0],["2014-08-01",47.9663,49.1152,47.8644,49.0966,5073900.0],["2014-08-04",49.5506,50.6161,49.4395,50.505,1944000.0],["2014-08-05",50.1899,50.8756,49.8286,50.3011,1323600.0],["2014-08-06",49.9954,51.5427,49.7823,50.7273,1639000.0],["2014-08-07",51.0053,51.1721,49.5877,49.6618,1070500.0],["2014-08-08",49.7637,51.0053,49.7637,50.4957,734700.0],["2014-08-11",50.7551,51.2091,49.9212,49.9398,1267500.0],["2014-08-12",49.7081,50.1436,49.634,49.773,1182500.0],["2014-08-13",49.8378,50.2918,49.4858,49.9398,547800.0],["2014-08-14",50.0324,50.7644,49.8008,50.7273,650100.0],["2014-08-15",50.7273,51.1721,50.3752,50.8663,775800.0],["2014-08-18",51.2462,51.8206,50.9497,51.5797,928400.0],["2014-08-19",51.7094,52.5526,51.7094,52.0986,940100.0],["2014-08-20",51.8577,52.1912,51.5612,52.1634,650100.0],["2014-08-21",52.2931,52.8676,51.8206,52.3858,429300.0],["2014-08-22",52.2932,52.7286,52.0986,52.497,261800.0],["2014-08-25",52.6452,52.6452,52.08,52.2746,291900.0],["2014-08-26",51.9133,52.9973,51.9133,52.4599,426300.0],["2014-08-27",52.3951,53.5625,52.3024,53.5254,762000.0],["2014-08-28",53.0066,53.4884,52.9325,53.2197,545800.0],["2014-08-29",53.2382,53.5903,52.9047,53.442,284600.0],["2014-09-02",53.5903,54.2852,53.4884,53.8775,1219900.0],["2014-09-03",53.8868,54.628,53.859,54.2574,577000.0],["2014-09-04",55.0449,55.3044,54.489,54.8874,562000.0],["2014-09-05",54.7948,55.3136,54.3686,54.8411,879100.0],["2014-09-08",54.6651,55.4989,54.5446,54.7948,881300.0],["2014-09-09",54.943,55.3229,54.4334,54.9708,1035900.0],["2014-09-10",54.8133,54.8596,53.8126,53.8312,635700.0],["2014-09-11",53.581,53.9887,53.3401,53.4976,1112200.0],["2014-09-12",53.5996,53.6551,52.2932,52.5896,797400.0],["2014-09-15",52.5526,52.9139,52.0615,52.3487,567200.0],["2014-09-16",52.1912,53.1641,51.765,52.8861,513900.0],["2014-09-17",53.1363,54.0165,52.7471,53.0436,410500.0],["2014-09-18",53.0529,53.1548,52.1912,52.812,359400.0],["2014-09-19",52.9973,53.0622,51.728,52.358,623400.0],["2014-09-22",52.1727,52.3766,51.6724,51.9689,518000.0],["2014-09-23",51.7187,52.5248,51.4871,51.8947,460800.0],["2014-09-24",51.765,52.5618,51.5705,52.5155,326500.0],["2014-09-25",52.3765,52.5896,51.9503,52.3395,627000.0],["2014-09-26",52.3209,52.5062,51.9967,52.3673,416200.0],["2014-09-29",51.9967,52.6638,51.7558,52.3858,302500.0],["2014-09-30",52.6174,52.9417,51.765,51.8855,825200.0],["2014-10-01",51.9133,51.9133,50.9219,51.1813,931600.0],["2014-10-02",51.1906,51.2462,49.4117,50.8663,1017800.0],["2014-10-03",51.1813,51.45,50.3845,50.6532,616500.0],["2014-10-06",50.7551,50.9589,50.0695,50.2733,515100.0],["2014-10-07",49.8286,49.9398,48.8465,48.9391,803600.0],["2014-10-08",48.8557,49.3375,48.1794,49.2634,489200.0],["2014-10-09",49.1708,49.3653,47.8366,48.0404,601600.0],["2014-10-10",48.0774,48.3925,46.5579,46.5765,767500.0],["2014-10-13",46.7525,47.2899,45.1126,45.1496,683400.0],["2014-10-14",44.0656,44.603,41.9346,42.6665,2008100.0],["2014-10-15",42.2496,42.7963,41.3509,42.3608,1170800.0],["2014-10-16",41.6474,43.2966,41.6103,42.7592,955500.0],["2014-10-17",43.241,44.4084,43.1483,43.6209,976900.0],["2014-10-20",43.4541,44.0749,43.3614,43.8062,694100.0],["2014-10-21",44.0841,45.2793,43.9544,44.6493,542400.0],["2014-10-22",44.8531,45.057,44.0007,44.0934,910800.0],["2014-10-23",44.3528,45.409,44.3528,45.2793,785800.0],["2014-10-24",45.1682,45.6036,45.0384,45.2145,656000.0],["2014-10-27",44.4733,45.3905,42.5368,42.7314,1923100.0],["2014-10-28",41.879,42.2218,40.7672,41.9809,2525500.0],["2014-10-29",42.0828,42.7407,41.9068,42.2681,1384800.0],["2014-10-30",42.2311,43.9637,41.9346,43.4819,1327600.0],["2014-10-31",43.9359,44.9365,43.4912,44.8624,1405800.0],["2014-11-03",45.0107,46.1781,44.7976,45.8631,1251000.0],["2014-11-04",45.826,46.0669,45.2886,45.5758,711900.0],["2014-11-05",45.8167,46.4375,45.3905,46.0762,856800.0],["2014-11-06",45.9835,46.6599,45.8631,46.558,455800.0],["2014-11-07",46.558,46.9934,46.3634,46.7525,630400.0],["2014-11-10",47.049,47.1602,45.3071,45.5573,714600.0],["2014-11-11",45.548,46.2059,45.0477,46.1503,635400.0],["2014-11-12",45.9928,46.1225,45.4739,45.5202,615000.0],["2014-11-13",45.548,46.2615,45.2516,45.4739,510000.0],["2014-11-14",44.5752,45.233,44.4733,44.7883,577500.0],["2014-11-17",44.8254,45.0107,44.2231,44.3065,412000.0],["2014-11-18",44.4084,45.6407,44.4084,45.4369,437200.0],["2014-11-19",45.511,46.2985,45.2979,45.9557,737200.0],["2014-11-20",45.8353,46.8081,45.6314,46.5765,757100.0],["2014-11-21",47.1509,47.5215,46.6413,46.9842,704100.0],["2014-11-24",47.0305,47.3733,46.6043,46.8822,567500.0],["2014-11-25",47.0212,47.364,46.8266,47.1602,609300.0],["2014-11-26",47.2436,47.2714,46.4746,46.8081,240400.0],["2014-11-28",46.7247,46.91,46.2707,46.419,219300.0],["2014-12-01",46.141,46.419,45.548,45.9372,395500.0],["2014-12-02",46.0206,46.3634,45.9742,46.141,284600.0],["2014-12-03",46.2522,47.2714,46.1688,46.595,357000.0],["2014-12-04",46.6691,46.7525,46.28,46.4653,730400.0],["2014-12-05",46.419,46.9842,46.28,46.4097,434600.0],["2014-12-08",46.3356,46.4468,44.8068,45.3813,684800.0],["2014-12-09",44.9736,45.4183,44.1582,44.9458,595700.0],["2014-12-10",44.9087,45.1126,43.5838,44.2046,819200.0],["2014-12-11",45.3998,47.7346,45.2145,46.8915,2126100.0],["2014-12-12",46.5209,46.5209,45.1589,45.1682,875500.0],["2014-12-15",45.5573,46.1595,44.7697,45.2145,758500.0],["2014-12-16",45.233,45.4091,43.9266,44.4547,1232300.0],["2014-12-17",44.5566,45.6963,44.3806,45.6129,648900.0],["2014-12-18",46.2615,46.6135,45.5017,46.2337,857700.0],["2014-12-19",46.3171,46.5209,45.7889,46.1503,1100300.0],["2014-12-22",46.0854,46.2985,45.3071,45.7519,763800.0],["2014-12-23",45.9557,46.3634,45.5295,45.6777,773000.0],["2014-12-24",45.9279,46.5858,45.7797,46.2985,166800.0],["2014-12-26",46.4931,46.9656,46.002,46.1781,231600.0],["2014-12-29",46.1966,48.1516,46.0576,47.7624,801300.0],["2014-12-30",47.6049,47.7532,47.0583,47.1973,238000.0],["2014-12-31",47.4196,48.0126,47.0027,47.364,357600.0],["2015-01-02",47.5586,47.8458,46.0113,46.8452,576800.0],["2015-01-05",46.5302,46.5857,45.5388,45.9279,461400.0],["2015-01-06",46.0762,46.5487,45.5758,46.141,897100.0],["2015-01-07",46.3912,47.364,46.0762,47.2251,726200.0],["2015-01-08",47.8366,48.8928,47.5957,48.6982,783500.0],["2015-01-09",48.7909,49.949,48.5222,49.7545,1243000.0],["2015-01-12",49.6896,49.9954,49.1615,49.634,750000.0],["2015-01-13",50.1436,51.1072,48.9484,49.8564,803400.0],["2015-01-14",49.2078,49.3839,46.3634,47.6049,1618400.0],["2015-01-15",47.9107,47.9292,46.2893,46.5116,753500.0],["2015-01-16",46.4375,46.7433,45.0292,46.5765,580500.0],["2015-01-20",46.6506,46.6599,45.094,45.8075,744000.0],["2015-01-21",45.6314,46.6413,45.6314,46.2151,329700.0],["2015-01-22",46.456,47.0119,45.7982,46.4097,491300.0],["2015-01-23",46.4097,46.7988,45.7611,46.4375,374500.0],["2015-01-26",46.7062,47.7254,46.6506,47.3177,430300.0],["2015-01-27",46.7803,48.0589,46.7803,47.8551,440300.0],["2015-01-28",48.0682,48.6241,47.4011,48.0033,455500.0],["2015-01-29",48.0126,48.9391,47.2621,48.0219,857100.0],["2015-01-30",47.8273,47.8273,46.8915,46.9749,400500.0],["2015-02-02",47.327,47.818,46.6506,47.4289,352600.0],["2015-02-03",47.8829,48.235,47.3733,47.8551,336600.0],["2015-02-04",47.7161,49.2171,47.503,48.5315,476600.0],["2015-02-05",48.5129,48.7538,47.4845,47.5679,315100.0],["2015-02-06",47.5864,47.9385,47.0953,47.4196,419600.0],["2015-02-09",47.3733,47.6235,46.7896,47.1324,486200.0],["2015-02-10",47.3733,47.7624,46.7247,47.1509,534700.0],["2015-02-11",47.188,47.7717,45.7797,45.9557,919600.0],["2015-02-12",46.002,47.4196,46.002,47.327,920200.0],["2015-02-13",47.2899,47.9755,46.8544,47.6327,537100.0],["2015-02-17",47.5493,48.5222,47.466,48.0497,382100.0],["2015-02-18",48.1238,49.3561,48.096,48.865,779900.0],["2015-02-19",49.3746,50.366,48.9484,49.9305,985800.0],["2015-02-20",49.7915,50.8663,49.3375,50.7736,928800.0],["2015-02-23",53.4884,53.8127,50.7273,51.8392,3621800.0],["2015-02-24",50.6995,53.2938,50.6995,51.5519,1933400.0],["2015-02-25",52.3487,52.3487,50.857,50.9867,1659800.0],["2015-02-26",50.7736,51.8855,50.5513,51.7558,825000.0],["2015-02-27",51.8392,52.2746,51.4963,51.728,659800.0],["2015-03-02",51.728,53.5532,51.728,52.812,1488400.0],["2015-03-03",52.6267,52.7194,51.6816,51.7928,921100.0],["2015-03-04",51.5241,52.2746,50.8385,52.2375,552100.0],["2015-03-05",52.2839,52.636,51.7187,52.497,680400.0],["2015-03-06",52.0708,52.534,51.0609,51.2276,593000.0],["2015-03-09",51.2277,51.3574,50.6347,51.0146,759400.0],["2015-03-10",50.6347,51.1906,50.4957,50.7273,1051500.0],["2015-03-11",50.8663,52.1264,50.5976,52.043,860600.0],["2015-03-12",52.358,52.5618,52.0986,52.3487,646200.0],["2015-03-13",52.1912,52.4692,51.5149,51.8669,454000.0],["2015-03-16",51.9411,52.2561,51.5797,51.7928,454000.0],["2015-03-17",51.4871,52.0523,51.0887,51.3666,515400.0],["2015-03-18",51.3296,52.5526,50.7273,52.3951,378600.0],["2015-03-19",52.358,52.6916,51.8855,52.1542,604900.0],["2015-03-20",52.4414,53.3401,52.2561,53.3031,1115200.0],["2015-03-23",53.3031,53.8312,52.7842,53.1919,507100.0],["2015-03-24",53.1363,54.1277,52.8676,53.7385,585200.0],["2015-03-25",53.7478,53.7478,52.636,52.8398,398200.0],["2015-03-26",52.7101,52.8491,52.0986,52.2561,410700.0],["2015-03-27",52.1912,52.9788,51.9318,52.2746,438200.0],["2015-03-30",52.6823,53.3679,52.0245,52.9047,659200.0],["2015-03-31",52.4136,53.4791,52.1912,53.2475,348000.0],["2015-04-01",53.1826,53.1826,51.765,51.9225,684900.0],["2015-04-02",51.9133,53.1456,51.9133,52.5526,589400.0],["2015-04-06",52.5341,53.0159,52.2005,52.4507,442100.0],["2015-04-07",52.3395,52.6452,51.1443,51.2369,533300.0],["2015-04-08",51.3851,52.0615,51.1998,51.7465,486500.0],["2015-04-09",51.7372,51.9225,51.1906,51.4037,373600.0],["2015-04-10",51.3573,52.358,51.0516,52.2375,383100.0],["2015-04-13",52.2283,52.9325,52.1449,52.6916,512000.0],["2015-04-14",52.812,53.6459,52.219,53.3587,430300.0],["2015-04-15",53.4142,53.5347,52.6545,52.8769,603500.0],["2015-04-16",52.7008,53.1085,51.8299,51.9781,600200.0],["2015-04-17",51.5056,52.3117,50.996,52.0986,384200.0],["2015-04-20",52.3858,52.6638,51.9318,51.9874,318600.0],["2015-04-21",52.1542,53.1641,52.1542,52.5989,462000.0],["2015-04-22",52.6082,53.127,52.1264,52.951,643800.0],["2015-04-23",52.7379,53.3123,52.5433,52.988,464400.0],["2015-04-24",53.1548,53.7941,52.7379,53.7107,467500.0],["2015-04-27",54.035,54.628,53.2104,53.2753,574800.0],["2015-04-28",53.3679,53.8034,52.951,53.405,360600.0],["2015-04-29",53.0992,53.0992,52.4414,52.9602,617300.0],["2015-04-30",52.2561,53.0066,50.3474,50.718,1612600.0],["2015-05-01",50.051,51.9874,49.7081,51.6538,875200.0],["2015-05-04",51.8114,52.1912,51.6168,51.6631,619100.0],["2015-05-05",51.6353,52.0522,51.274,51.5519,487600.0],["2015-05-06",51.6446,51.867,50.82,51.6261,414800.0],["2015-05-07",51.5427,52.4599,51.5427,52.1079,455300.0],["2015-05-08",52.6916,53.3216,52.4136,52.6174,358600.0],["2015-05-11",52.7194,53.0344,52.0708,52.1264,284800.0],["2015-05-12",51.8206,52.1727,51.3574,51.7187,441000.0],["2015-05-13",51.7002,52.2098,51.4222,51.765,474900.0],["2015-05-14",51.9133,52.497,51.6075,52.3487,807500.0],["2015-05-15",52.3487,52.6452,51.904,52.0244,717300.0],["2015-05-18",51.9503,53.1826,51.904,52.7657,784800.0],["2015-05-19",53.0251,53.7385,52.8583,53.0436,506600.0],["2015-05-20",53.0436,53.2382,52.1727,52.4321,491500.0],["2015-05-21",52.4228,52.7749,52.2097,52.7193,470900.0],["2015-05-22",52.636,52.8676,52.3209,52.4692,376900.0],["2015-05-26",52.4043,52.7286,51.765,52.2654,351500.0],["2015-05-27",52.2654,52.497,51.8299,52.3765,353700.0],["2015-05-28",51.8855,52.0152,51.3666,51.8762,819000.0],["2015-05-29",51.8855,52.0615,50.8663,50.8848,669700.0],["2015-06-01",50.9497,51.4222,50.4494,50.8107,490100.0],["2015-06-02",50.7181,51.1906,50.2363,50.9775,545800.0],["2015-06-03",50.9404,51.5982,50.6903,51.4222,667500.0],["2015-06-04",51.3018,51.4037,50.4957,50.6717,290100.0],["2015-06-05",50.5976,51.5612,49.9583,51.2832,1309100.0],["2015-06-08",51.1165,51.2369,50.2826,50.3567,781300.0],["2015-06-09",50.3104,50.505,49.9027,50.366,439100.0],["2015-06-10",50.5606,51.3481,50.4216,51.1906,696700.0],["2015-06-11",51.311,51.4685,50.3197,50.5513,693900.0],["2015-06-12",50.5883,50.5883,50.1621,50.3289,406400.0],["2015-06-15",50.0139,50.2177,49.2171,49.7359,1174300.0],["2015-06-16",49.8379,50.1899,49.6989,49.8749,929900.0],["2015-06-17",49.9583,50.3196,49.3005,50.1343,811400.0],["2015-06-18",50.3104,51.1165,50.2455,50.7459,498800.0],["2015-06-19",50.8107,51.2276,50.6161,50.7273,661000.0],["2015-06-22",51.0516,51.4037,50.9682,51.135,441600.0],["2015-06-23",51.135,51.3574,50.8848,51.0516,295000.0],["2015-06-24",51.1072,51.4963,50.7366,50.8478,433500.0],["2015-06-25",50.9219,50.9775,49.9768,50.4679,460200.0],["2015-06-26",50.6717,50.6717,49.7823,50.0788,897600.0],["2015-06-29",49.6896,50.3382,49.0503,49.1522,573100.0],["2015-06-30",49.3839,49.8657,49.1244,49.3653,392700.0],["2015-07-01",49.8934,50.4957,49.8471,50.4586,509800.0],["2015-07-02",50.4864,50.7459,50.1714,50.4123,407200.0],["2015-07-06",50.088,50.8014,49.9398,50.3567,717200.0],["2015-07-07",50.2919,50.4216,49.3283,50.227,415500.0],["2015-07-08",49.8564,49.9676,49.18,49.4673,347500.0],["2015-07-09",50.0324,50.2548,49.4673,49.5692,412300.0],["2015-07-10",49.9398,50.3011,49.6896,50.0139,356300.0],["2015-07-13",50.4216,50.8941,50.227,50.5605,320900.0],["2015-07-14",50.4216,50.6254,50.2826,50.2919,106800.0],["2015-07-15",50.3289,50.4864,49.9676,50.2548,319800.0],["2015-07-16",50.4123,50.8107,50.1158,50.2826,251600.0],["2015-07-17",50.3752,50.4679,49.8564,50.0417,197500.0],["2015-07-20",50.0324,50.5976,49.8657,50.2641,297000.0],["2015-07-21",50.227,50.681,49.7545,49.7637,894900.0],["2015-07-22",49.7545,50.857,49.3839,50.6161,884700.0],["2015-07-23",50.9682,52.2283,50.7273,51.728,1047700.0],["2015-07-24",51.7372,51.9781,50.7366,51.1257,553600.0],["2015-07-27",50.8478,50.9497,50.0602,50.1992,425400.0],["2015-07-28",50.5976,50.7922,50.1251,50.7366,622000.0],["2015-07-29",50.9219,51.8114,50.5142,51.7372,728900.0],["2015-07-30",51.7002,53.9053,51.1721,53.7385,1833300.0],["2015-07-31",53.6181,54.5724,53.4328,54.2018,1025500.0],["2015-08-03",54.2574,54.4149,53.3679,54.1369,736400.0],["2015-08-04",54.1369,54.5446,53.4698,53.5532,580000.0],["2015-08-05",53.8405,54.1925,52.7379,53.0807,689600.0],["2015-08-06",53.0714,53.2382,52.2283,52.6452,504500.0],["2015-08-07",52.5063,52.7564,52.3117,52.6916,360200.0],["2015-08-10",52.9417,53.7941,52.8213,53.6273,266200.0],["2015-08-11",53.2197,53.6737,52.9325,53.2567,241100.0],["2015-08-12",52.9047,53.3216,52.0245,53.3123,272100.0],["2015-08-13",53.3679,54.1277,53.2845,53.7385,415000.0],["2015-08-14",53.6088,54.5168,53.405,54.3593,303100.0],["2015-08-17",54.3871,55.36,54.0721,55.1932,450800.0],["2015-08-18",55.4341,56.2402,54.9152,55.3877,487600.0],["2015-08-19",54.9245,55.8603,54.8226,55.5823,290500.0],["2015-08-20",55.36,55.5082,53.8219,53.9424,291700.0],["2015-08-21",53.5162,54.0072,52.8583,52.9047,434800.0],["2015-08-24",50.1899,51.8299,49.2449,49.6062,1124900.0],["2015-08-25",50.6069,50.8292,49.2263,49.2356,628100.0],["2015-08-26",50.3196,50.6347,49.0874,50.4494,464600.0],["2015-08-27",50.9867,51.7558,50.6254,51.3481,363400.0],["2015-08-28",51.0979,51.8299,51.0516,51.4315,294000.0],["2015-08-31",51.1535,52.1912,51.0794,51.5241,547300.0],["2015-09-01",50.5142,50.9682,50.0695,50.3845,402200.0],["2015-09-02",50.959,51.1628,50.3938,51.1443,250200.0],["2015-09-03",51.3851,52.0615,51.1813,51.2369,520200.0],["2015-09-04",50.542,50.9034,50.1992,50.505,350500.0],["2015-09-08",51.3388,52.1079,51.1999,52.043,286200.0],["2015-09-09",52.5155,52.5248,51.2647,51.3203,338900.0],["2015-09-10",50.8756,52.182,50.8478,51.7465,457400.0],["2015-09-11",51.5427,51.6168,50.5513,50.9589,589500.0],["2015-09-14",50.9682,51.3018,49.6989,49.8934,1442900.0],["2015-09-15",50.0602,50.681,49.8008,50.0788,1161800.0],["2015-09-16",50.1065,50.7736,49.7637,50.4864,877300.0],["2015-09-17",50.4957,51.2647,50.1899,50.4216,846000.0],["2015-09-18",49.6804,50.3011,49.4209,49.5692,622100.0],["2015-09-21",49.9305,50.0324,48.865,49.2171,965600.0],["2015-09-22",48.5963,49.0596,48.0589,49.0133,859100.0],["2015-09-23",49.0966,49.0966,48.2535,48.6426,721600.0],["2015-09-24",48.1608,48.3369,46.9934,47.8736,1134400.0],["2015-09-25",48.1886,48.5407,46.9286,46.9842,1045000.0],["2015-09-28",46.8915,46.8915,44.1675,44.6586,1188800.0],["2015-09-29",44.7605,44.8995,43.0557,43.1298,1298300.0],["2015-09-30",43.5467,44.2972,43.1761,44.2324,932600.0],["2015-10-01",44.2694,44.5937,43.5838,44.2509,885900.0],["2015-10-02",43.6857,44.4177,43.6116,44.3806,561800.0],["2015-10-05",44.8161,45.3905,44.5567,45.1126,472000.0],["2015-10-06",45.057,46.104,44.0841,44.4084,539500.0],["2015-10-07",44.6308,45.8167,44.4084,45.6129,710800.0],["2015-10-08",45.4832,46.7062,45.2793,46.5672,604700.0],["2015-10-09",46.6506,47.1231,45.9742,46.4004,610100.0],["2015-10-12",46.3819,46.9564,46.1225,46.8266,466500.0],["2015-10-13",46.4375,46.6691,46.0298,46.1318,765500.0],["2015-10-14",45.9928,46.5302,45.7704,46.2985,664900.0],["2015-10-15",46.4282,47.4845,46.1966,47.4104,775100.0],["2015-10-16",47.2899,47.6235,47.0953,47.4752,452000.0],["2015-10-19",47.4011,47.7346,47.1417,47.5215,273300.0],["2015-10-20",47.364,48.1331,47.2899,47.6883,352300.0],["2015-10-21",48.1423,48.3462,47.2899,47.4382,385900.0],["2015-10-22",46.9842,47.2528,42.7963,43.2503,4535900.0],["2015-10-23",43.3151,44.7234,43.065,43.9822,1214900.0],["2015-10-26",43.9173,44.6586,43.871,44.4177,538000.0],["2015-10-27",44.2509,44.3899,42.5831,43.0742,1394700.0],["2015-10-28",43.2039,44.5844,42.9074,44.3528,741000.0],["2015-10-29",46.4838,48.4851,44.2416,45.1682,1416700.0],["2015-10-30",45.0848,46.7803,44.149,45.9742,1063200.0],["2015-11-02",46.1966,47.4474,45.9835,47.2899,876700.0],["2015-11-03",47.1417,47.503,46.0576,46.1132,646200.0],["2015-11-04",46.1503,46.6506,45.7241,46.1781,338600.0],["2015-11-05",46.1781,47.2158,45.8631,46.9008,876300.0],["2015-11-06",46.6784,47.1509,46.2059,46.8452,465800.0],["2015-11-09",46.6413,46.9564,45.7519,46.2893,594300.0],["2015-11-10",46.0669,46.6136,45.6129,45.9557,1431900.0],["2015-11-11",46.2337,47.2436,45.8631,46.873,548000.0],["2015-11-12",46.3263,46.6691,45.7704,46.0762,375900.0],["2015-11-13",45.8909,46.5857,45.7148,45.8353,587100.0],["2015-11-16",45.8353,46.9378,45.8353,46.8359,430600.0],["2015-11-17",47.012,47.2158,46.1966,46.6413,522800.0],["2015-11-18",46.6135,48.0497,46.3078,47.9107,676300.0],["2015-11-19",47.7902,48.2628,46.1318,46.28,945800.0],["2015-11-20",46.3912,46.6691,45.7797,46.2059,678100.0],["2015-11-23",46.2244,46.6877,45.9001,46.2059,467100.0],["2015-11-24",46.2059,46.6228,45.8816,46.2337,422900.0],["2015-11-25",46.28,46.5116,46.0206,46.3263,401900.0],["2015-11-27",46.419,46.6599,46.0854,46.1781,216400.0],["2015-11-30",46.4375,46.4653,45.9557,46.0298,382900.0],["2015-12-01",46.1596,46.4282,45.6778,45.9465,565600.0],["2015-12-02",45.9094,46.0484,45.3071,45.511,457100.0],["2015-12-03",45.7426,45.7426,43.9266,44.4177,408400.0],["2015-12-04",44.6771,45.2608,44.5659,44.8902,303200.0],["2015-12-07",44.8346,45.1774,44.5474,44.8346,360600.0],["2015-12-08",44.3436,44.742,43.5189,43.6301,386600.0],["2015-12-09",43.4078,44.2416,42.37,42.7962,699300.0],["2015-12-10",42.6202,42.8611,41.9438,42.7777,684600.0],["2015-12-11",42.4164,42.8982,42.194,42.4534,547600.0],["2015-12-14",42.4164,42.8426,41.1656,41.425,806900.0],["2015-12-15",41.5732,42.7129,41.5269,42.3515,560900.0],["2015-12-16",42.5554,43.7413,42.3701,43.5282,544300.0],["2015-12-17",43.6857,43.6857,42.5461,42.8518,391600.0],["2015-12-18",42.7036,42.926,42.1106,42.3423,1414600.0],["2015-12-21",42.4071,42.6573,41.6196,41.8512,338200.0],["2015-12-22",41.8697,42.1569,41.462,42.1106,405700.0],["2015-12-23",42.3515,42.8889,42.1755,42.7314,256500.0],["2015-12-24",42.7036,43.1669,42.4998,42.8148,110700.0],["2015-12-28",42.5554,42.8426,42.1199,42.4534,224800.0],["2015-12-29",42.5276,42.9352,42.2681,42.926,417700.0],["2015-12-30",42.7592,43.2132,42.4998,42.7221,300500.0],["2015-12-31",42.4905,42.8426,42.333,42.3701,275700.0],["2016-01-04",41.6937,41.8141,41.2675,41.7493,483400.0],["2016-01-05",41.9161,42.0643,41.2397,41.4899,361300.0],["2016-01-06",40.9432,41.1563,40.6375,40.8413,462000.0],["2016-01-07",39.8406,40.6004,39.8406,39.9889,472700.0],["2016-01-08",40.2298,40.2576,39.2384,39.3403,664100.0],["2016-01-11",39.5534,39.6183,38.6176,39.0624,384600.0],["2016-01-12",39.4978,39.8777,38.8122,39.1179,616200.0],["2016-01-13",39.3496,39.47,37.4687,37.8393,501100.0],["2016-01-14",37.8486,38.1822,37.2834,37.8579,380500.0],["2016-01-15",36.885,37.2834,36.4959,37.0147,494600.0],["2016-01-19",37.339,37.7282,35.7825,36.0975,338700.0],["2016-01-20",34.8096,35.1524,33.9201,34.9671,1210600.0],["2016-01-21",34.8652,35.1987,34.2629,34.3834,746700.0],["2016-01-22",35.0783,36.3106,34.7169,35.0598,1918900.0],["2016-01-25",34.7725,35.0227,34.0035,34.0684,918100.0],["2016-01-26",34.0684,34.9671,33.7997,34.9486,1278200.0],["2016-01-27",35.5323,36.0141,34.8652,35.7546,1572600.0],["2016-01-28",36.0882,36.2735,35.032,35.1524,596000.0],["2016-01-29",35.3099,36.2735,35.3099,35.838,1153300.0],["2016-02-01",35.7269,36.0234,35.2451,35.3377,649700.0],["2016-02-02",34.9578,34.9949,34.2629,34.3741,977900.0],["2016-02-03",34.8189,34.9393,33.846,34.1888,716200.0],["2016-02-04",34.2259,36.2087,34.2259,35.384,2496000.0],["2016-02-05",35.3655,37.0611,35.347,36.2272,1357300.0],["2016-02-08",35.7176,35.9029,33.6885,34.3185,1110500.0],["2016-02-09",33.8831,34.9949,33.6885,34.6428,628700.0],["2016-02-10",35.1617,35.6064,34.7262,35.1617,562700.0],["2016-02-11",34.7077,34.8837,33.2808,33.6236,529600.0],["2016-02-12",33.6885,34.5409,33.6422,34.3741,238500.0],["2016-02-16",34.8745,35.6805,34.5131,35.6064,626700.0],["2016-02-17",35.7361,37.2464,35.7361,36.7924,570200.0],["2016-02-18",36.7831,37.478,36.4217,37.4224,574500.0],["2016-02-19",37.1352,37.8301,36.7646,37.5799,1144300.0],["2016-02-22",37.3946,37.9876,34.1054,36.4588,2720100.0],["2016-02-23",35.9029,36.0975,35.3192,35.6249,778300.0],["2016-02-24",35.3933,36.4681,34.3093,36.3198,670400.0],["2016-02-25",36.4588,37.8671,36.4588,37.7559,871300.0],["2016-02-26",38.0524,38.5342,37.7004,37.8949,504000.0],["2016-02-29",37.9968,38.4045,37.5058,37.5521,454700.0],["2016-03-01",37.8486,38.9882,37.6077,38.8029,458600.0],["2016-03-02",38.7473,39.0253,38.0061,38.423,441100.0],["2016-03-03",38.701,39.4978,38.562,39.4886,422900.0],["2016-03-04",39.6183,40.3595,39.4608,39.8962,607800.0],["2016-03-07",39.5812,39.748,39.0438,39.5349,400500.0],["2016-03-08",39.3866,39.3866,38.1544,38.5064,363300.0],["2016-03-09",38.6732,39.2755,38.4508,38.7659,519000.0],["2016-03-10",39.2569,39.3403,37.5892,38.7103,917600.0],["2016-03-11",38.9419,39.1828,38.5898,39.0253,656100.0],["2016-03-14",38.8215,39.0994,38.0802,38.9419,514900.0],["2016-03-15",38.7195,38.7473,38.0895,38.4694,386600.0],["2016-03-16",38.3304,40.0167,38.108,39.8406,569400.0],["2016-03-17",39.7387,41.2953,39.4422,40.795,780700.0],["2016-03-18",40.7857,42.0087,40.7208,41.703,1665400.0],["2016-03-21",41.601,41.8234,40.9061,41.3323,369800.0],["2016-03-22",40.9895,41.7771,40.7208,41.3509,518400.0],["2016-03-23",41.3509,41.601,40.9895,41.3509,372600.0],["2016-03-24",41.11,41.7771,40.8969,41.74,516900.0],["2016-03-28",41.7863,42.6017,41.6195,42.4997,527000.0],["2016-03-29",42.4349,43.4356,42.1199,43.2966,600000.0],["2016-03-30",43.695,44.3343,42.9723,44.2138,754800.0],["2016-03-31",44.1768,45.0848,44.1027,44.8161,1101800.0],["2016-04-01",44.4362,44.8346,44.2046,44.5659,768000.0],["2016-04-04",39.016,39.9889,38.0061,38.6639,1279200.0],["2016-04-05",38.1544,38.4972,37.756,38.4045,593300.0],["2016-04-06",38.2933,38.562,38.0339,38.4694,719100.0],["2016-04-07",38.3582,38.6639,37.478,37.8301,675600.0],["2016-04-08",38.1544,38.5806,37.9227,38.562,498900.0],["2016-04-11",38.8029,39.1921,38.3119,38.6732,366500.0],["2016-04-12",38.8492,38.979,38.3675,38.6269,579100.0],["2016-04-13",38.8956,39.5812,38.7473,39.5534,494600.0],["2016-04-14",39.5534,39.6646,39.0346,39.0994,404500.0],["2016-04-15",39.1735,39.4793,38.7844,39.0438,396900.0],["2016-04-18",39.0068,39.5256,38.8215,39.155,258600.0],["2016-04-19",39.2755,39.5164,38.6547,38.9975,170400.0],["2016-04-20",38.9326,39.3125,38.6917,39.1365,304100.0],["2016-04-21",39.47,39.6739,39.1457,39.2106,389500.0],["2016-04-22",39.1365,39.5627,38.6084,39.294,367500.0],["2016-04-25",39.1272,39.3774,38.1173,38.423,474600.0],["2016-04-26",38.5528,38.8585,38.1543,38.7288,544200.0],["2016-04-27",38.7566,38.9234,37.9968,38.7751,522800.0],["2016-04-28",38.4786,39.1643,38.0061,38.5157,476500.0],["2016-04-29",38.5157,38.5157,37.4872,37.8115,408100.0],["2016-05-02",37.8393,38.1173,37.3205,38.0802,672900.0],["2016-05-03",37.793,38.3767,37.7837,38.2377,609600.0],["2016-05-04",38.0061,38.7473,37.932,38.5064,748100.0],["2016-05-05",38.5157,39.0716,38.3304,38.9882,708300.0],["2016-05-06",38.7473,39.6275,38.423,39.3403,919500.0],["2016-05-09",36.8757,38.701,36.1808,37.1074,2072700.0],["2016-05-10",37.1722,37.9413,36.8943,37.8949,584200.0],["2016-05-11",37.8579,37.9783,36.6627,37.0981,687000.0],["2016-05-12",37.0611,37.0796,36.5885,36.8665,941300.0],["2016-05-13",36.6904,37.9227,36.6719,37.7559,1501100.0],["2016-05-16",37.756,38.1914,37.6077,37.8301,786100.0],["2016-05-17",37.8393,38.5991,37.4873,38.2192,888800.0],["2016-05-18",37.9968,38.3119,37.7189,37.9968,1079800.0],["2016-05-19",37.7374,38.0988,36.8943,37.0518,656700.0],["2016-05-20",37.0889,37.5429,36.8387,37.478,655900.0],["2016-05-23",37.8671,38.0061,36.9684,37.1166,1372100.0],["2016-05-24",37.4502,38.0246,36.9777,37.8949,924600.0],["2016-05-25",38.0802,38.6176,37.8115,38.5528,683500.0],["2016-05-26",38.562,38.8029,38.0988,38.1451,552800.0],["2016-05-27",38.247,38.4786,38.1358,38.3582,379500.0],["2016-05-31",38.5157,38.5898,38.0802,38.3119,509500.0],["2016-06-01",38.0061,38.5435,37.8115,38.4786,738700.0],["2016-06-02",38.4138,38.5342,37.9968,38.1821,354300.0],["2016-06-03",38.1266,38.3489,37.4687,38.2285,522900.0],["2016-06-06",38.1636,38.2841,37.9042,38.2192,289700.0],["2016-06-07",38.2285,38.4416,37.8023,38.2377,481800.0],["2016-06-08",38.1914,38.9882,38.0617,38.8678,535800.0],["2016-06-09",38.664,39.0068,38.2285,38.979,509600.0],["2016-06-10",38.6361,38.6732,37.0981,37.1444,768600.0],["2016-06-13",36.848,37.1259,36.6997,36.9777,544700.0],["2016-06-14",36.9406,37.0425,36.2457,37.024,700900.0],["2016-06-15",37.1722,37.2,36.4773,36.5607,600200.0],["2016-06-16",36.4959,36.6719,35.9585,36.5144,340300.0],["2016-06-17",36.3939,36.8387,36.2735,36.7924,770900.0],["2016-06-20",37.2464,37.8208,37.024,37.2556,456100.0],["2016-06-21",37.5151,37.5151,36.9777,37.2,334200.0],["2016-06-22",37.2927,37.5614,37.0888,37.1908,257900.0],["2016-06-23",37.5151,37.6911,37.2556,37.5336,264100.0],["2016-06-24",36.3291,36.5237,35.2729,35.6157,1702100.0],["2016-06-27",35.2265,35.2265,33.6607,33.846,655500.0],["2016-06-28",34.3556,34.5872,33.9757,34.3649,317700.0],["2016-06-29",34.7818,35.523,34.7355,35.3377,334700.0],["2016-06-30",35.347,36.2735,35.0505,36.2735,423500.0],["2016-07-01",36.2828,36.9035,36.0326,36.2642,356300.0],["2016-07-05",35.9678,36.2642,34.8374,34.9393,752900.0],["2016-07-06",34.8189,35.4489,34.7355,35.4026,731600.0],["2016-07-07",35.5508,36.0975,35.5138,35.7083,521400.0],["2016-07-08",35.9029,36.5885,35.9029,36.4218,451400.0],["2016-07-11",36.6441,37.4502,36.5515,37.2464,473400.0],["2016-07-12",36.4218,36.6904,35.7269,35.977,852300.0],["2016-07-13",36.1531,36.2828,35.8844,35.8844,328200.0],["2016-07-14",36.2179,36.2179,35.5971,35.6249,375800.0],["2016-07-15",35.8102,35.838,35.5508,35.6805,517000.0],["2016-07-18",35.7176,36.1901,35.5972,36.1253,376800.0],["2016-07-19",36.0789,36.1438,35.8195,36.0419,289900.0],["2016-07-20",36.0789,36.6441,35.94,36.5515,325300.0],["2016-07-21",36.4218,36.6812,36.292,36.4496,457400.0],["2016-07-22",36.4218,36.7368,36.2086,36.5793,295900.0],["2016-07-25",36.5515,37.0981,36.292,37.0888,406000.0],["2016-07-26",37.0518,37.932,37.0333,37.8486,739200.0],["2016-07-27",38.0617,38.4694,37.9598,38.3304,865900.0],["2016-07-28",38.2841,38.8215,38.1636,38.7844,1093700.0],["2016-07-29",39.2476,39.6739,36.292,39.3496,2008000.0],["2016-08-01",39.2106,40.0445,39.2106,39.3496,903100.0],["2016-08-02",39.3681,39.4144,38.8492,39.2013,675100.0],["2016-08-03",39.2662,40.239,39.0346,40.2298,890400.0],["2016-08-04",40.3039,40.341,39.6183,39.8406,566200.0],["2016-08-05",40.4429,41.0544,40.0167,40.9432,751800.0],["2016-08-08",41.0451,41.2675,40.7857,41.2489,374400.0],["2016-08-09",41.286,41.5454,41.1841,41.3787,780700.0],["2016-08-10",41.5084,41.5084,41.0173,41.286,496800.0],["2016-08-11",41.3231,41.601,41.11,41.2582,263100.0],["2016-08-12",41.3231,41.4713,41.0266,41.4713,466000.0],["2016-08-15",41.4713,42.0828,41.4713,41.8975,452800.0],["2016-08-16",41.6937,42.3886,41.6937,42.1662,703800.0],["2016-08-17",41.9994,42.3515,40.2761,40.693,955600.0],["2016-08-18",40.6189,40.9895,40.4892,40.8876,556900.0],["2016-08-19",40.7023,40.8505,40.5541,40.7672,255600.0],["2016-08-22",40.6838,40.8969,40.239,40.8598,227300.0],["2016-08-23",40.9525,41.7956,40.8691,41.4899,328300.0],["2016-08-24",41.4621,41.5454,40.9432,41.0544,283700.0],["2016-08-25",41.0451,41.3138,40.7486,40.8969,258100.0],["2016-08-26",41.0822,41.5454,40.4429,40.7486,297800.0],["2016-08-29",40.9525,41.5176,40.7023,41.1748,185700.0],["2016-08-30",41.1378,41.5454,40.8506,41.1563,272500.0],["2016-08-31",41.0081,41.1007,40.0074,40.2761,490700.0],["2016-09-01",40.1742,40.6004,39.9518,40.3039,239700.0],["2016-09-02",40.4799,40.8506,40.2668,40.4336,252100.0],["2016-09-06",40.6467,40.6745,40.1556,40.4614,246800.0],["2016-09-07",40.4985,40.8413,40.2113,40.8413,383600.0],["2016-09-08",40.6374,40.9339,40.1649,40.1742,286500.0],["2016-09-09",39.7943,39.7943,37.8671,38.108,465900.0],["2016-09-12",37.932,38.5991,37.9227,38.562,793000.0],["2016-09-13",38.2285,38.3304,37.6818,37.9042,516000.0],["2016-09-14",37.8301,38.1544,37.4965,37.6355,436800.0],["2016-09-15",37.5428,38.0246,37.3019,37.7559,451000.0],["2016-09-16",37.6448,37.654,37.1259,37.4409,680000.0],["2016-09-19",37.6633,38.3119,37.6633,38.0154,329300.0],["2016-09-20",38.3026,38.3026,37.1444,37.5706,347100.0],["2016-09-21",37.7282,37.8579,37.3668,37.7745,383800.0],["2016-09-22",38.0895,38.7103,38.0339,38.5898,397800.0],["2016-09-23",37.8023,38.4879,36.5051,38.4508,823900.0],["2016-09-26",38.1358,38.5435,37.8671,38.2655,591900.0],["2016-09-27",38.2933,38.3304,37.793,37.9876,543500.0],["2016-09-28",37.8486,37.8486,37.1166,37.793,1002300.0],["2016-09-29",37.756,37.8857,37.3761,37.5336,683900.0],["2016-09-30",37.7837,38.4416,37.3761,38.2841,509400.0],["2016-10-03",38.2007,38.2933,37.9227,38.2099,364300.0],["2016-10-04",38.247,38.6176,37.969,38.1451,446300.0],["2016-10-05",38.4138,38.6269,38.2563,38.3767,455300.0],["2016-10-06",38.2655,39.0809,38.2192,38.9512,608500.0],["2016-10-07",38.9141,39.0438,38.4879,38.8585,769400.0],["2016-10-10",39.1272,39.4422,38.7103,38.7566,338700.0],["2016-10-11",38.6732,38.6732,37.0611,37.3483,563400.0],["2016-10-12",37.3668,38.2192,37.3668,38.1636,561000.0],["2016-10-13",37.8301,38.1173,37.5614,37.8301,546800.0],["2016-10-14",38.1451,38.3675,37.6818,38.2192,579800.0],["2016-10-17",38.0339,38.2655,37.3853,37.6633,489700.0],["2016-10-18",38.0339,38.0339,36.7553,37.0147,498400.0],["2016-10-19",37.1537,37.1537,36.5978,36.6904,530200.0],["2016-10-20",36.4125,36.4681,35.5323,36.3198,693000.0],["2016-10-21",35.9955,36.5515,35.801,36.5051,404600.0],["2016-10-24",36.6904,37.1352,36.6441,37.061,475600.0],["2016-10-25",37.1074,37.478,36.2735,36.6441,880200.0],["2016-10-26",36.4588,36.7831,35.5786,35.6249,620700.0],["2016-10-27",35.7176,36.0604,35.208,35.6249,1206700.0],["2016-10-28",35.6713,37.3853,35.5786,36.8294,879700.0],["2016-10-31",36.0882,36.8294,34.3278,34.7447,1814600.0],["2016-11-01",34.7447,35.3006,33.707,34.4205,1501600.0],["2016-11-02",34.4204,34.5131,33.8645,34.0035,782900.0],["2016-11-03",34.0035,34.5872,33.8182,33.9572,580700.0],["2016-11-04",34.3741,34.7911,34.0035,34.0499,760800.0],["2016-11-07",34.6058,34.6521,34.2351,34.3741,618100.0],["2016-11-08",34.3741,35.4396,34.1888,35.1617,851900.0],["2016-11-09",34.8374,36.1809,34.8374,35.6713,752000.0],["2016-11-10",35.8566,36.7368,35.6713,36.5051,688800.0],["2016-11-11",36.6904,37.2464,36.1809,36.9221,573100.0],["2016-11-14",37.2927,37.5706,36.6441,37.2,448700.0],["2016-11-15",37.2464,37.9413,37.2464,37.617,610400.0],["2016-11-16",37.3853,37.8486,37.2,37.339,385700.0],["2016-11-17",37.7096,38.2655,37.4317,37.9876,482400.0],["2016-11-18",38.0339,38.0802,37.5243,37.8486,351400.0],["2016-11-21",37.9413,38.4045,37.756,38.0802,322400.0],["2016-11-22",38.3582,38.3582,37.8486,38.2655,295300.0],["2016-11-23",38.1266,38.8215,37.8486,38.6825,295900.0],["2016-11-25",38.6825,39.0994,38.5435,39.0531,166400.0],["2016-11-28",38.8678,39.0994,38.4508,38.5435,748000.0],["2016-11-29",38.5435,38.7751,38.2656,38.5898,484400.0],["2016-11-30",38.5898,38.8678,38.0339,38.6362,593000.0],["2016-12-01",38.6825,38.8678,38.1729,38.3582,620900.0],["2016-12-02",38.3119,38.5898,37.8486,38.2655,399800.0],["2016-12-05",38.5898,38.9327,38.4045,38.5898,347700.0],["2016-12-06",38.5435,39.7017,38.4508,39.609,462400.0],["2016-12-07",39.6553,40.1001,39.4237,39.8406,414400.0],["2016-12-08",39.887,40.9061,39.887,40.7672,659900.0],["2016-12-09",40.6745,41.601,40.6282,41.601,615000.0],["2016-12-12",41.4621,41.6937,40.4892,40.7672,390600.0],["2016-12-13",40.8598,41.0914,40.3039,40.5819,292300.0],["2016-12-14",40.5355,40.9988,39.7016,39.748,398600.0],["2016-12-15",39.9796,40.3965,39.1921,39.2384,413800.0],["2016-12-16",39.1921,39.748,39.0994,39.331,812000.0],["2016-12-19",39.331,40.2112,39.331,40.0723,352700.0],["2016-12-20",40.1186,40.2576,39.7017,40.2113,451700.0],["2016-12-21",40.2576,40.4892,40.1186,40.3502,300000.0],["2016-12-22",40.3039,40.5355,39.5627,39.7017,374400.0],["2016-12-23",39.7943,40.1186,39.47,39.609,243000.0],["2016-12-27",39.748,40.0723,39.7016,39.8406,192000.0],["2016-12-28",40.0723,40.0723,39.5164,39.6553,345200.0],["2016-12-29",39.7017,40.0259,39.3774,39.3774,304700.0],["2016-12-30",39.609,39.609,38.6825,38.7288,271100.0],["2017-01-03",39.1921,39.3774,38.6176,39.1457,512500.0],["2017-01-04",39.2384,39.6553,39.1457,39.5627,986900.0],["2017-01-05",39.1921,39.2384,37.9876,37.9876,623900.0],["2017-01-06",37.9876,38.2192,37.1537,37.2,709800.0],["2017-01-09",37.2,37.339,36.5978,36.6441,686000.0],["2017-01-10",36.7831,36.7831,35.6249,35.9492,826700.0],["2017-01-11",36.0419,36.4125,35.8103,35.9492,1029600.0],["2017-01-12",35.7176,36.3198,35.6249,36.2735,408500.0],["2017-01-13",36.2735,36.8757,36.2735,36.7831,282800.0],["2017-01-17",36.7368,37.0147,36.3198,36.6904,481900.0],["2017-01-18",36.7831,36.7831,36.4588,36.7368,545800.0],["2017-01-19",36.8294,37.0611,36.6441,36.7831,510800.0],["2017-01-20",36.8294,37.0611,36.6904,36.9221,489800.0],["2017-01-23",36.9591,37.0611,36.3662,36.5978,489800.0],["2017-01-24",36.7831,37.1074,36.6904,36.7831,845100.0],["2017-01-25",36.8758,37.2,36.6441,36.7368,713600.0],["2017-01-26",36.6904,36.8294,36.0419,36.4125,464900.0],["2017-01-27",36.4125,36.4125,35.9029,36.2272,389700.0],["2017-01-30",36.0882,36.6441,35.7639,36.5051,600200.0],["2017-01-31",36.4125,37.1074,36.4125,37.0147,546100.0],["2017-02-01",37.0611,37.1537,36.2735,36.5515,692000.0],["2017-02-02",36.5515,36.6441,35.9492,36.0882,786900.0],["2017-02-03",36.2735,36.3662,35.9955,36.2272,486800.0],["2017-02-06",36.2272,36.2272,35.9029,35.9955,276000.0],["2017-02-07",35.9955,36.1809,35.6249,36.0882,434900.0],["2017-02-08",36.0882,36.255,35.7639,36.2272,302500.0],["2017-02-09",35.9492,36.5515,35.9029,36.2735,278700.0],["2017-02-10",36.3662,36.9684,36.2272,36.8294,348900.0],["2017-02-13",37.0147,37.3853,36.8294,37.2927,238500.0],["2017-02-14",37.2464,37.478,37.0147,37.4317,227800.0],["2017-02-15",37.339,37.9691,37.339,37.8023,421300.0],["2017-02-16",37.8023,37.9876,37.5706,37.8486,288300.0],["2017-02-17",37.7559,37.8949,37.2,37.4317,317100.0],["2017-02-21",37.3853,38.108,37.3853,38.0339,241900.0],["2017-02-22",38.1266,38.2655,37.617,38.0339,419600.0],["2017-02-23",38.1729,38.3582,37.478,37.5243,679500.0],["2017-02-24",37.339,37.3853,36.8757,37.1537,468600.0],["2017-02-27",42.1569,42.3886,40.1649,41.5547,1721400.0],["2017-02-28",41.9717,43.3151,41.5547,42.6202,1081800.0],["2017-03-01",43.1298,43.871,42.7592,43.6857,821600.0],["2017-03-02",43.732,44.4269,43.4541,44.01,456700.0],["2017-03-03",44.0563,44.4733,43.7784,44.149,577800.0],["2017-03-06",43.9174,43.9174,43.1761,43.2225,461000.0],["2017-03-07",43.1298,43.5467,42.4812,42.5276,698700.0],["2017-03-08",40.4429,42.5739,40.3965,41.8327,2191500.0],["2017-03-09",41.9253,42.8982,41.8327,42.5739,760300.0],["2017-03-10",42.7592,43.0372,42.6666,42.7592,666600.0],["2017-03-13",42.6665,42.9908,42.6665,42.7129,801900.0],["2017-03-14",42.6202,43.0835,42.3886,42.6665,709200.0],["2017-03-15",42.8982,43.871,42.7592,43.6394,880900.0],["2017-03-16",43.8247,44.01,43.2688,43.4078,617500.0],["2017-03-17",43.5004,43.5467,43.0372,43.0835,482000.0],["2017-03-20",43.2225,43.3151,42.5276,42.5739,428600.0],["2017-03-21",42.7592,42.7592,41.4621,42.018,552100.0],["2017-03-22",41.9253,42.2959,41.601,41.9716,497200.0],["2017-03-23",42.018,42.3886,41.5547,41.601,613300.0],["2017-03-24",41.6474,41.9716,41.3231,41.5084,849800.0],["2017-03-27",41.0451,41.9716,40.9988,41.7863,455900.0],["2017-03-28",41.6937,42.0921,41.6937,41.9253,453100.0],["2017-03-29",41.879,42.2959,41.7863,42.1569,451400.0],["2017-03-30",42.157,42.2774,41.5547,41.879,344100.0],["2017-03-31",41.9253,42.9445,41.9253,42.6665,736600.0],["2017-04-03",42.7592,42.9445,41.601,41.6474,486000.0],["2017-04-04",41.5084,42.0643,41.4157,41.6474,382800.0],["2017-04-05",41.8327,42.1106,41.1841,41.2304,422600.0],["2017-04-06",41.3231,41.9253,41.1841,41.6474,397400.0],["2017-04-07",41.5547,41.5547,41.0914,41.0914,322100.0],["2017-04-10",41.0914,41.5547,40.9525,41.0914,311900.0],["2017-04-11",40.9988,41.4157,40.7672,41.3231,327900.0],["2017-04-12",41.5084,41.879,41.3231,41.601,375300.0],["2017-04-13",41.5084,41.74,41.1841,41.4621,461600.0],["2017-04-17",41.4621,42.1569,41.4621,42.0643,359300.0],["2017-04-18",41.8327,42.7129,41.8327,42.6665,620700.0],["2017-04-19",42.8055,43.3151,42.7129,43.0371,488500.0],["2017-04-20",43.2688,43.6857,42.8055,43.5467,469400.0],["2017-04-21",43.6857,43.6857,43.0835,43.3151,344800.0],["2017-04-24",43.7784,44.0378,43.4078,43.732,514000.0],["2017-04-25",43.9637,44.2416,43.5004,43.7784,661300.0],["2017-04-26",43.871,44.2416,43.5931,44.0563,221800.0],["2017-04-27",43.9174,44.01,43.2688,44.01,278300.0],["2017-04-28",44.1027,44.1027,43.1113,43.3151,572300.0],["2017-05-01",43.4078,44.3806,42.6202,43.6394,832800.0],["2017-05-02",44.0563,44.4269,42.5276,42.8982,651600.0],["2017-05-03",42.8055,42.8055,41.879,42.4812,363400.0],["2017-05-04",42.5739,42.9445,41.879,42.1569,381100.0],["2017-05-05",42.3423,42.6665,41.8327,42.4812,268400.0],["2017-05-08",42.3423,42.3886,41.6474,41.879,404400.0],["2017-05-09",41.879,42.2496,41.5084,42.2033,409200.0],["2017-05-10",42.1106,42.5276,41.879,42.4812,281000.0],["2017-05-11",42.2959,42.6943,41.9716,42.5739,315000.0],["2017-05-12",42.4812,42.5276,41.7863,41.8327,200300.0],["2017-05-15",41.9716,42.5739,41.7863,42.3423,447600.0],["2017-05-16",42.3423,42.5368,41.7863,41.879,363800.0],["2017-05-17",41.4621,41.4621,39.7943,40.6745,1117300.0],["2017-05-18",40.4892,40.5818,39.8406,39.8406,452300.0],["2017-05-19",39.887,40.1186,39.5164,39.609,548300.0],["2017-05-22",39.7016,40.1649,39.7016,40.0259,344400.0],["2017-05-23",40.1649,40.2112,39.5164,39.9333,509300.0],["2017-05-24",40.0259,40.3502,39.8406,40.1649,431000.0],["2017-05-25",40.1649,40.1649,38.2007,38.3119,820400.0],["2017-05-26",38.3119,38.9604,38.2007,38.9141,530900.0],["2017-05-30",38.8215,39.2384,38.4972,38.6362,608900.0],["2017-05-31",38.7288,38.8678,38.1729,38.5898,703100.0],["2017-06-01",38.7288,40.1186,38.5898,40.0259,595700.0],["2017-06-02",40.1186,40.9988,40.1186,40.5819,660700.0],["2017-06-05",40.6282,42.018,40.4892,41.6937,889800.0],["2017-06-06",41.4621,42.2033,41.4621,41.9716,849200.0],["2017-06-07",42.0643,42.4812,40.3966,40.5355,864200.0],["2017-06-08",40.3039,41.4898,39.5163,40.9525,1011900.0],["2017-06-09",41.0914,41.3231,40.5355,40.9988,552500.0],["2017-06-12",40.9061,41.3231,40.9061,41.3231,426900.0],["2017-06-13",41.4157,41.9717,41.3694,41.74,529800.0],["2017-06-14",41.7863,42.018,41.2304,41.3231,336700.0],["2017-06-15",40.6282,41.3231,40.5819,41.2304,308300.0],["2017-06-16",41.1841,41.4621,40.7208,40.9525,473600.0],["2017-06-19",40.9988,41.5084,40.9525,41.3694,285700.0],["2017-06-20",41.1841,41.4157,40.7208,40.7208,306200.0],["2017-06-21",40.7672,40.8598,40.3039,40.3502,272700.0],["2017-06-22",40.3502,41.4157,40.2112,40.9988,358800.0],["2017-06-23",40.9988,41.5084,40.6745,41.3694,1413800.0],["2017-06-26",41.4621,41.8327,41.4157,41.6937,529100.0],["2017-06-27",41.601,41.9253,41.2768,41.3231,334600.0],["2017-06-28",41.601,42.2959,41.5547,41.74,376500.0],["2017-06-29",41.74,42.0643,41.3694,41.879,448100.0],["2017-06-30",41.9717,42.9908,41.9253,42.6202,331800.0],["2017-07-03",42.8055,43.0372,42.2033,42.2033,199000.0],["2017-07-05",42.2496,42.4812,41.7215,42.2496,470900.0],["2017-07-06",42.1106,42.2959,41.6752,41.6937,515500.0],["2017-07-07",41.601,41.9531,41.2304,41.7863,424300.0],["2017-07-10",41.7863,42.2959,41.6937,41.7863,376400.0],["2017-07-11",41.7863,41.9253,41.3045,41.6474,454900.0],["2017-07-12",41.9253,42.3423,41.6937,41.9716,219600.0],["2017-07-13",41.9253,42.3886,41.8327,42.0643,350600.0],["2017-07-14",42.1569,42.6017,42.1106,42.3423,196900.0],["2017-07-17",42.3886,42.7592,42.0921,42.1569,329600.0],["2017-07-18",42.0643,42.0643,41.5547,42.018,293600.0],["2017-07-19",42.1106,42.3423,41.9717,42.2959,326300.0],["2017-07-20",42.3886,42.3886,41.9253,42.018,280200.0],["2017-07-21",42.0643,42.2033,41.6474,42.0643,336900.0],["2017-07-24",41.9717,42.0643,41.5084,41.74,317600.0],["2017-07-25",42.018,42.4349,41.8327,42.1106,395300.0],["2017-07-26",41.6937,41.6937,40.6282,40.8135,901500.0],["2017-07-27",40.9525,41.8327,40.5541,41.3231,415800.0],["2017-07-28",41.3231,41.5084,40.6745,41.2304,870900.0],["2017-07-31",44.1027,45.9094,43.871,44.9829,1351400.0],["2017-08-01",45.3535,45.9094,44.8439,45.2608,1013500.0],["2017-08-02",45.4925,45.4925,44.149,44.4733,364600.0],["2017-08-03",44.4269,44.4733,43.0835,43.3151,437700.0],["2017-08-04",43.4078,44.1953,43.1761,44.01,701600.0],["2017-08-07",43.9637,44.01,43.5467,43.871,388400.0],["2017-08-08",43.8247,44.0563,43.4634,43.5467,346400.0],["2017-08-09",43.5004,43.5931,42.8982,43.0371,469800.0],["2017-08-10",42.8055,43.1761,42.3886,43.1298,626800.0],["2017-08-11",43.2688,43.7321,42.9908,43.6394,321200.0],["2017-08-14",43.9173,44.1953,43.6857,43.9637,236500.0],["2017-08-15",43.9174,43.9174,42.4349,42.6202,517500.0],["2017-08-16",42.8055,42.9445,42.4812,42.7129,226600.0],["2017-08-17",42.6665,42.8518,41.8605,41.9253,363000.0],["2017-08-18",41.7863,42.3423,41.6288,41.9716,279800.0],["2017-08-21",41.879,42.5276,41.601,42.1106,315000.0],["2017-08-22",42.157,43.0372,41.9253,42.9445,312200.0],["2017-08-23",42.8055,42.8519,41.4621,41.74,477900.0],["2017-08-24",42.018,42.4812,41.601,42.1106,373800.0],["2017-08-25",41.879,42.2496,41.5547,41.9716,296100.0],["2017-08-28",42.1569,43.1761,42.1106,43.0371,431300.0],["2017-08-29",42.8518,43.732,42.7129,43.4541,699500.0],["2017-08-30",43.5467,44.0563,43.2688,43.871,424400.0],["2017-08-31",44.01,44.3806,43.9637,44.01,326600.0],["2017-09-01",44.2416,44.7049,44.1953,44.3806,289100.0],["2017-09-05",44.2416,44.5659,43.8247,44.288,465100.0],["2017-09-06",44.3806,45.7704,44.3806,45.5388,513100.0],["2017-09-07",45.5851,45.7704,44.8902,45.5388,365200.0],["2017-09-08",45.5388,46.4653,45.4461,46.28,476600.0],["2017-09-11",45.3998,46.002,44.7512,44.8439,764500.0],["2017-09-12",44.9828,45.4461,44.9828,45.2145,345200.0],["2017-09-13",45.2608,45.4461,44.7975,44.8902,414600.0],["2017-09-14",44.8902,45.1218,44.149,44.1953,289700.0],["2017-09-15",44.1953,45.2145,44.1953,44.7976,873500.0],["2017-09-18",44.8902,45.4461,44.8902,45.1218,254900.0],["2017-09-19",45.1218,45.3998,44.9365,45.2145,258900.0],["2017-09-20",45.0755,45.6592,45.0755,45.4461,278400.0],["2017-09-21",45.4461,45.9094,45.3072,45.4925,244700.0],["2017-09-22",45.5388,46.28,45.4461,46.1873,192700.0],["2017-09-25",46.28,46.9749,45.9557,46.9286,315800.0],["2017-09-26",46.9286,47.4382,46.6969,47.2065,387900.0],["2017-09-27",47.3918,48.1608,46.8359,48.0867,360100.0],["2017-09-28",47.9941,48.1145,47.6235,47.6235,203000.0],["2017-09-29",47.6698,47.8551,47.3455,47.4845,231400.0],["2017-10-02",47.4845,47.9477,47.2528,47.9014,323600.0],["2017-10-03",48.133,48.2257,47.2992,47.7624,401300.0],["2017-10-04",47.7624,48.1794,47.3918,48.0404,403500.0],["2017-10-05",48.133,48.5963,48.0219,48.5037,403300.0],["2017-10-06",48.272,48.5963,48.272,48.4573,322300.0],["2017-10-09",48.4573,48.7353,48.3184,48.6426,302200.0],["2017-10-10",48.7816,48.9669,48.55,48.8279,268100.0],["2017-10-11",48.7816,49.0132,48.6426,48.9669,177800.0],["2017-10-12",49.1522,49.9398,49.1059,49.8934,753500.0],["2017-10-13",50.1714,50.1714,49.2912,49.3839,217600.0],["2017-10-16",49.3839,49.6155,49.1522,49.4302,130000.0],["2017-10-17",49.4765,49.6618,49.1059,49.3839,189100.0],["2017-10-18",49.4302,49.6618,49.1522,49.1986,134300.0],["2017-10-19",49.0596,49.8471,48.9113,49.5692,178200.0],["2017-10-20",49.9861,50.4494,49.5506,49.6155,349700.0],["2017-10-23",49.8934,50.2177,49.6618,49.8471,833900.0],["2017-10-24",49.8008,50.3104,49.7359,49.9398,306800.0],["2017-10-25",49.7081,49.9398,48.2257,48.9669,430900.0],["2017-10-26",49.2912,49.6433,49.1059,49.6155,636000.0],["2017-10-27",49.6155,49.8471,49.0132,49.6155,1042200.0],["2017-10-30",49.1985,49.8008,46.419,47.0675,946800.0],["2017-10-31",47.8088,48.6704,47.2065,47.3455,1068600.0],["2017-11-01",47.8551,48.0867,47.2992,47.7161,683200.0],["2017-11-02",47.6698,47.7902,46.6506,47.4845,469100.0],["2017-11-03",47.2992,48.5037,47.2992,47.5771,644000.0],["2017-11-06",47.7161,48.2072,47.5308,47.9941,315400.0],["2017-11-07",47.9941,48.0219,46.9286,47.3918,319500.0],["2017-11-08",47.3455,47.4381,46.6043,47.1602,281400.0],["2017-11-09",46.9286,47.5308,46.6506,47.2529,593800.0],["2017-11-10",47.2528,47.7161,46.9749,47.3918,406400.0],["2017-11-13",47.2992,47.4845,46.6043,46.8359,381800.0],["2017-11-14",46.6969,47.0212,46.1873,46.4653,350700.0],["2017-11-15",46.28,46.4653,45.6314,46.3726,311200.0],["2017-11-16",46.5116,47.2065,46.5116,46.6969,243600.0],["2017-11-17",46.6506,47.0675,46.28,46.6969,452400.0],["2017-11-20",47.8551,51.0979,47.8088,49.8934,2148800.0],["2017-11-21",50.3567,50.7644,49.1059,49.9861,720900.0],["2017-11-22",50.542,52.3765,50.2177,51.9781,520200.0],["2017-11-24",52.2098,53.0436,52.0245,52.6267,303000.0],["2017-11-27",52.534,53.1363,52.2561,52.9973,798900.0],["2017-11-28",53.2753,54.7114,53.0436,54.6651,864100.0],["2017-11-29",54.6651,55.4989,54.1091,55.4063,622600.0],["2017-11-30",55.4526,55.6842,54.5724,55.5453,678700.0],["2017-12-01",55.4526,55.8232,53.9238,55.3136,617400.0],["2017-12-04",55.5916,55.6379,55.221,55.4063,718000.0],["2017-12-05",55.221,55.36,53.8775,54.0628,418100.0],["2017-12-06",53.8312,54.1555,53.5069,53.6459,500600.0],["2017-12-07",53.7848,55.0357,53.6273,54.7577,635100.0],["2017-12-08",54.9893,55.7769,54.3871,55.5453,782000.0],["2017-12-11",55.4526,56.1012,55.2673,55.5916,1035500.0],["2017-12-12",55.6379,56.1475,55.1283,55.221,529600.0],["2017-12-13",55.082,55.4989,54.2945,54.3871,433200.0],["2017-12-14",54.3871,54.9893,54.2481,54.4797,740600.0],["2017-12-15",54.6651,55.4063,54.6651,54.804,980800.0],["2017-12-18",54.9893,55.7306,54.9893,55.2673,247300.0],["2017-12-19",55.3136,55.36,54.8967,55.1283,248000.0],["2017-12-20",55.3136,55.4526,54.9893,55.2673,445100.0],["2017-12-21",55.5916,56.9814,55.2673,55.9622,530500.0],["2017-12-22",56.0548,56.0548,55.5453,55.7769,391000.0],["2017-12-26",55.8695,55.8695,55.082,55.36,346600.0],["2017-12-27",55.4063,55.6379,55.3599,55.5916,290300.0],["2017-12-28",55.5916,55.7769,55.2673,55.7769,198600.0],["2017-12-29",55.8232,56.3791,55.7769,56.1012,235700.0],["2018-01-02",56.4718,57.0277,55.5453,56.9814,364300.0],["2018-01-03",57.352,58.2322,57.074,58.0932,541300.0],["2018-01-04",58.2322,58.9271,57.9357,58.3712,549300.0],["2018-01-05",58.3712,59.2514,58.2785,58.8807,319800.0],["2018-01-08",58.7418,59.2977,58.1859,59.1124,338800.0],["2018-01-09",59.1587,59.8536,59.0475,59.0661,356700.0],["2018-01-10",59.205,59.205,57.8616,58.0469,397900.0],["2018-01-11",58.1859,58.8807,57.7226,58.7881,351900.0],["2018-01-12",58.7881,58.8808,58.1395,58.1859,485800.0],["2018-01-16",58.3712,58.4638,57.0462,57.63,363900.0],["2018-01-17",58.1859,58.2322,57.3983,57.5836,400000.0],["2018-01-18",57.7226,57.7226,57.352,57.491,326100.0],["2018-01-19",57.4446,58.0469,57.1204,57.352,946100.0],["2018-01-22",57.4446,57.6763,56.2865,57.3057,328700.0],["2018-01-23",57.0277,57.63,56.7961,57.63,307800.0],["2018-01-24",57.7689,59.205,57.7689,58.9271,367700.0],["2018-01-25",59.0661,59.5293,58.0469,59.2977,371800.0],["2018-01-26",59.3904,59.5757,58.9271,59.4367,296600.0],["2018-01-29",59.344,59.4552,58.0469,58.1859,218600.0],["2018-01-30",57.6299,58.9271,57.3057,58.6028,357300.0],["2018-01-31",58.8808,59.2514,57.8616,58.0932,256700.0],["2018-02-01",58.0932,59.2514,58.0006,58.6954,438300.0],["2018-02-02",58.4175,58.9271,57.491,58.2322,409300.0],["2018-02-05",57.6299,58.2785,56.2865,57.213,674300.0],["2018-02-06",56.1475,57.4446,56.0085,57.1667,677300.0],["2018-02-07",57.0277,57.5373,56.3328,56.4718,416600.0],["2018-02-08",56.4718,56.6108,54.1555,54.2018,285900.0],["2018-02-09",54.6651,55.2673,53.2753,54.804,514300.0],["2018-02-12",55.221,56.0085,54.4798,55.4063,575500.0],["2018-02-13",55.3136,55.8695,55.221,55.2673,260000.0],["2018-02-14",54.804,56.0548,54.804,56.0085,323400.0],["2018-02-15",56.2865,56.8887,56.0549,56.4718,257700.0],["2018-02-16",56.4255,57.8152,56.4255,57.352,218100.0],["2018-02-20",57.074,57.8616,56.4718,56.6108,247900.0],["2018-02-21",56.6108,57.2593,56.2865,56.3328,265700.0],["2018-02-22",56.4718,57.213,56.1753,56.6108,338100.0],["2018-02-23",56.4255,57.3057,56.4255,56.935,532900.0],["2018-02-26",54.6187,58.0747,53.7848,54.7577,878300.0],["2018-02-27",55.4989,56.6108,54.6187,54.7577,780000.0],["2018-02-28",54.943,56.7497,54.7114,55.8695,682000.0],["2018-03-01",55.8696,56.5644,55.3136,55.9622,593900.0],["2018-03-02",55.5453,55.5916,54.3408,55.4063,729600.0],["2018-03-05",55.2673,56.5181,55.082,56.1475,636100.0],["2018-03-06",56.2402,57.074,56.1938,56.6571,553500.0],["2018-03-07",54.2944,55.4063,53.4606,54.943,739700.0],["2018-03-08",54.943,55.3136,54.2944,54.8504,420200.0],["2018-03-09",55.221,56.7497,55.1283,56.7497,461300.0],["2018-03-12",56.7961,57.4446,56.2402,56.2865,420800.0],["2018-03-13",55.082,55.5453,54.3408,54.7577,1084400.0],["2018-03-14",54.9893,55.5916,54.4798,54.5261,412800.0],["2018-03-15",54.7114,54.7114,53.5069,53.5069,301400.0],["2018-03-16",53.4606,53.8312,53.0436,53.1363,565900.0],["2018-03-19",52.951,52.9788,52.2561,52.7657,403200.0],["2018-03-20",52.7657,53.5532,52.534,52.812,257800.0],["2018-03-21",52.951,53.4606,52.7471,53.0436,301200.0],["2018-03-22",52.7194,53.5996,52.2098,52.3951,659200.0],["2018-03-23",52.5804,53.1363,51.6538,51.7465,489200.0],["2018-03-26",52.6267,53.09,52.2098,52.9047,220300.0],["2018-03-27",52.951,52.951,51.7928,52.0244,226300.0],["2018-03-28",52.0245,52.4414,51.5612,51.7002,309100.0],["2018-03-29",51.8855,52.6082,51.8855,52.1634,250600.0],["2018-04-02",52.0245,52.4414,50.4957,50.9126,433000.0],["2018-04-03",51.1443,51.4222,50.5883,51.1906,338300.0],["2018-04-04",51.0516,51.8855,50.4494,51.7928,754400.0],["2018-04-05",52.0708,52.9047,52.0708,52.3024,545800.0],["2018-04-06",51.8855,52.5341,51.589,51.7928,367500.0],["2018-04-09",52.2561,52.4414,51.6075,51.7465,263800.0],["2018-04-10",52.2098,52.4414,51.8855,51.9318,228900.0],["2018-04-11",51.8855,52.3951,51.5612,52.2561,345700.0],["2018-04-12",52.3951,52.6267,52.0245,52.0708,248900.0],["2018-04-13",52.2098,52.5804,51.9781,52.2098,292600.0],["2018-04-16",52.5804,53.1641,52.0708,52.9047,229000.0],["2018-04-17",53.0436,53.4884,52.812,53.2289,284900.0],["2018-04-18",53.3216,54.2018,53.2753,53.5069,299800.0],["2018-04-19",53.4606,53.4606,51.8391,51.8855,341400.0],["2018-04-20",51.7928,52.3487,51.3759,51.6075,203700.0],["2018-04-23",51.6538,52.3024,51.6538,51.8855,347500.0],["2018-04-24",51.9781,52.0708,50.82,51.1906,352200.0],["2018-04-25",51.0053,52.4877,50.959,52.3024,452400.0],["2018-04-26",52.4414,52.4877,51.1906,51.7465,342700.0],["2018-04-27",51.6538,52.1634,51.4222,51.8855,398100.0],["2018-04-30",51.4222,53.3216,50.542,51.8855,565600.0],["2018-05-01",52.4877,53.1641,52.1171,52.9047,575800.0],["2018-05-02",52.9047,53.6459,52.7194,52.9047,372900.0],["2018-05-03",52.9047,53.4143,52.5804,52.951,674600.0],["2018-05-04",52.9047,53.2753,52.5804,53.09,331300.0],["2018-05-07",53.4142,53.5532,52.951,53.4142,341100.0],["2018-05-08",53.3679,54.1555,53.1363,53.9702,273100.0],["2018-05-09",54.2018,54.2481,53.2289,53.5532,301800.0],["2018-05-10",53.5069,54.5261,53.5069,53.9702,325000.0],["2018-05-11",54.1555,55.1283,53.5532,54.5724,485000.0],["2018-05-14",54.5261,55.0357,54.4798,54.5261,220700.0],["2018-05-15",54.2018,54.6187,53.8312,54.1555,231400.0],["2018-05-16",54.1091,55.1746,54.1091,54.7577,369300.0],["2018-05-17",54.6187,55.6842,54.6187,55.4989,319300.0],["2018-05-18",55.5916,56.6108,55.5916,56.4255,407600.0],["2018-05-21",56.8887,57.0277,56.1475,56.1938,267200.0],["2018-05-22",56.1938,56.9351,55.5916,55.9622,435500.0],["2018-05-23",55.7306,56.4069,55.5916,56.2865,555400.0],["2018-05-24",56.1938,56.7034,56.0549,56.3328,147100.0],["2018-05-25",56.4718,57.0555,56.2865,56.6571,194000.0],["2018-05-29",56.3328,56.9351,56.2402,56.4718,280400.0],["2018-05-30",56.8424,57.4446,56.7034,56.9814,370300.0],["2018-05-31",57.0277,57.0277,55.9159,56.1475,364800.0],["2018-06-01",56.7034,57.1204,56.1938,56.9814,261600.0],["2018-06-04",57.1203,57.5373,56.935,57.5373,435500.0],["2018-06-05",57.5373,58.1859,57.2593,58.0932,295200.0],["2018-06-06",58.3712,58.6954,57.8616,58.6028,248500.0],["2018-06-07",58.6491,59.2514,58.5565,58.9271,173300.0],["2018-06-08",59.0197,60.1779,58.9271,60.1316,376000.0],["2018-06-11",60.2242,60.2242,59.205,59.205,292200.0],["2018-06-12",59.205,60.1594,59.1587,60.0389,190500.0],["2018-06-13",60.0852,60.0852,58.6491,58.8807,271600.0],["2018-06-14",58.8344,58.9734,58.3248,58.8344,226400.0],["2018-06-15",58.6491,60.0389,58.5565,59.9926,419600.0],["2018-06-18",59.5293,60.0389,59.344,59.483,289000.0],["2018-06-19",59.0661,59.5293,58.4175,59.2977,281000.0],["2018-06-20",59.5756,59.8536,58.9271,59.7609,246800.0],["2018-06-21",59.8536,59.8536,58.4175,58.5101,238000.0],["2018-06-22",58.9271,58.9271,57.9542,58.6954,372200.0],["2018-06-25",58.4638,58.4638,57.4446,57.8152,301200.0],["2018-06-26",58.0469,58.4175,57.491,58.0932,309200.0],["2018-06-27",58.1859,58.6955,57.213,57.3057,261000.0],["2018-06-28",57.3983,57.8616,56.8424,57.7689,306500.0],["2018-06-29",57.8616,59.0661,57.8616,58.5565,295400.0],["2018-07-02",58.1859,59.344,57.5836,59.2977,332800.0],["2018-07-03",59.5756,60.0389,59.344,59.9463,174500.0],["2018-07-05",60.2242,60.6875,59.5756,60.5948,398400.0],["2018-07-06",60.4558,60.9191,60.4558,60.7801,148700.0],["2018-07-09",61.1507,61.3824,60.6412,61.336,434400.0],["2018-07-10",61.336,61.5677,60.4095,60.8265,880200.0],["2018-07-11",60.6875,61.336,60.2705,61.0581,230500.0],["2018-07-12",61.336,61.5214,60.8265,61.336,144600.0],["2018-07-13",61.336,62.5869,61.1971,62.4479,488700.0],["2018-07-16",63.4671,63.7913,61.7993,62.1236,799400.0],["2018-07-17",62.0309,63.1891,61.8456,63.0038,471400.0],["2018-07-18",63.0038,64.023,63.0038,63.9303,398800.0],["2018-07-19",63.6524,65.7371,63.5134,64.9958,1035500.0],["2018-07-20",64.8568,64.9495,62.8648,63.0038,433300.0],["2018-07-23",62.8185,62.8463,61.7993,61.892,321900.0],["2018-07-24",62.1699,62.3552,61.0118,61.5213,384500.0],["2018-07-25",61.4287,61.5677,60.53,61.5213,312300.0],["2018-07-26",61.3361,62.7258,60.8265,62.4942,693500.0],["2018-07-27",62.6332,63.9767,62.2626,63.6524,989200.0],["2018-07-30",63.7914,63.9303,62.0309,62.1699,444100.0],["2018-07-31",62.6795,64.3473,61.4287,62.9112,1200500.0],["2018-08-01",63.1428,64.8105,62.8648,62.9575,1001100.0],["2018-08-02",63.606,64.9032,63.4671,64.023,734000.0],["2018-08-03",64.2546,64.9495,63.5134,64.4399,306500.0],["2018-08-06",64.3936,65.876,64.3936,65.8297,340900.0],["2018-08-07",65.876,66.1077,64.5326,64.5789,472100.0],["2018-08-08",64.3472,64.7642,62.8185,63.0501,509700.0],["2018-08-09",63.1891,64.2546,62.8185,63.1428,678300.0],["2018-08-10",62.6332,63.6987,62.244,63.0501,362300.0],["2018-08-13",63.1891,63.745,62.6332,63.5597,465500.0],["2018-08-14",63.8377,65.1348,63.6524,64.9495,451100.0],["2018-08-15",64.6715,65.4591,64.3936,64.7642,568600.0],["2018-08-16",64.9032,65.4591,64.5326,64.8105,545600.0],["2018-08-17",64.7179,65.2275,64.7179,64.8568,189200.0],["2018-08-20",64.9032,65.3201,64.3936,64.5325,257200.0],["2018-08-21",64.5789,65.5517,64.5789,64.8105,477900.0],["2018-08-22",64.7179,64.7179,63.6987,63.9303,403500.0],["2018-08-23",63.9766,64.1156,63.0964,64.1156,374800.0],["2018-08-24",64.162,64.6252,63.8377,64.3473,342100.0],["2018-08-27",64.4862,64.9032,63.9303,64.3473,270500.0],["2018-08-28",64.3473,64.7179,64.023,64.2083,332600.0],["2018-08-29",64.3473,65.0885,63.9767,64.8568,406200.0],["2018-08-30",64.8105,64.8568,64.3473,64.8568,297900.0],["2018-08-31",64.6715,65.8112,64.4862,64.6715,566800.0],["2018-09-04",64.6252,65.9223,64.3472,65.7834,363800.0],["2018-09-05",65.6907,66.4319,65.3664,66.0613,331500.0],["2018-09-06",66.0613,66.5709,65.5981,66.154,248500.0],["2018-09-07",66.2466,66.3856,65.6444,65.9687,318800.0],["2018-09-10",66.0613,66.9415,66.0613,66.4783,222700.0],["2018-09-11",66.6172,66.7562,66.154,66.2466,278500.0],["2018-09-12",66.154,67.4048,65.6907,66.8952,415700.0],["2018-09-13",67.0805,68.0534,66.4783,66.6636,518600.0],["2018-09-14",66.6636,67.4511,66.293,66.7562,369400.0],["2018-09-17",66.7562,66.9415,65.5981,65.9687,438800.0],["2018-09-18",65.9223,66.2003,65.0885,65.4591,447800.0],["2018-09-19",65.5054,65.9224,64.6715,64.8568,583600.0],["2018-09-20",65.2738,66.2003,64.3936,64.8568,484800.0],["2018-09-21",64.8105,65.1348,64.5326,64.5789,584500.0],["2018-09-24",64.5789,65.6907,64.4862,65.2274,756900.0],["2018-09-25",65.4128,65.422,64.8105,65.1348,338500.0],["2018-09-26",65.2275,65.6907,64.8105,64.9958,354500.0],["2018-09-27",64.9958,65.0885,64.5974,64.7642,433600.0],["2018-09-28",64.6252,65.1348,64.4214,64.4862,389200.0],["2018-10-01",65.1348,65.3294,63.9952,64.1527,414500.0],["2018-10-02",63.9674,64.3473,63.3096,63.8006,677200.0],["2018-10-03",63.7635,64.8476,63.5412,64.7642,670100.0],["2018-10-04",64.7086,64.8476,64.3472,64.6159,349000.0],["2018-10-05",64.616,64.8476,63.6431,64.4399,411600.0],["2018-10-08",64.3843,65.0236,64.0044,64.1712,889300.0],["2018-10-09",64.1156,64.1156,61.3639,61.4658,842500.0],["2018-10-10",61.336,61.4843,60.5022,60.5578,465100.0],["2018-10-11",60.3169,60.9098,59.5664,59.5849,401900.0],["2018-10-12",60.1408,60.1408,57.7689,58.5287,718500.0],["2018-10-15",58.2693,59.0383,58.2693,58.6769,539700.0],["2018-10-16",58.6213,60.1501,58.3156,60.0482,756700.0],["2018-10-17",59.8907,59.8907,57.6855,58.6306,403100.0],["2018-10-18",58.4082,58.4082,57.1018,57.1852,303700.0],["2018-10-19",57.2223,57.4168,55.6935,56.1753,267100.0],["2018-10-22",56.166,56.6015,55.8417,56.3421,264800.0],["2018-10-23",55.5916,56.3884,54.9615,56.0178,565400.0],["2018-10-24",55.712,56.3884,53.6644,53.7107,440500.0],["2018-10-25",53.9887,55.5916,53.9887,55.2951,525500.0],["2018-10-26",54.3593,54.8226,52.7194,53.5162,607900.0],["2018-10-29",54.3222,54.8133,52.4414,53.7293,1013400.0],["2018-10-30",53.8682,57.0092,52.3024,55.8232,1041100.0],["2018-10-31",56.1012,57.352,56.0548,57.213,859500.0],["2018-11-01",57.5095,59.6312,57.0926,59.3811,696400.0],["2018-11-02",60.2705,62.1514,59.7146,61.9568,869100.0],["2018-11-05",62.1236,62.8834,61.5028,61.7067,583500.0],["2018-11-06",61.6418,63.3744,61.3639,63.1428,645900.0],["2018-11-07",63.4022,65.2923,62.661,65.2367,545000.0],["2018-11-08",65.1904,66.2466,64.1712,65.4591,598500.0],["2018-11-09",64.8569,64.8754,61.6511,62.2811,1451500.0],["2018-11-12",63.0687,63.3374,62.0773,62.1699,729400.0],["2018-11-13",62.3182,63.3559,62.244,62.9389,537400.0],["2018-11-14",63.2632,63.3744,61.0025,61.2527,1017300.0],["2018-11-15",60.9191,62.0217,60.1779,61.7159,925400.0],["2018-11-16",61.4565,61.9198,60.7523,61.6047,605900.0],["2018-11-19",61.5955,62.6424,60.9284,61.0488,509300.0],["2018-11-20",60.252,61.0581,59.4459,59.4923,564300.0],["2018-11-21",59.7332,60.3817,59.4181,59.7239,574900.0],["2018-11-23",59.5015,60.6411,59.1958,59.7609,367900.0],["2018-11-26",60.0482,61.0396,59.9833,60.6782,584100.0],["2018-11-27",60.4373,61.3731,60.1964,60.428,364600.0],["2018-11-28",60.4651,62.6517,59.5756,62.1236,518700.0],["2018-11-29",61.7344,62.4571,60.882,62.1236,208100.0],["2018-11-30",62.1606,62.383,61.5862,62.068,294300.0],["2018-12-03",62.8437,63.2803,61.9333,63.0945,407100.0],["2018-12-04",62.5929,63.1131,60.3541,60.4098,710000.0],["2018-12-06",59.6202,61.1251,59.6202,60.7071,802700.0],["2018-12-07",60.382,61.6546,59.6667,59.8896,607800.0],["2018-12-10",60.0011,60.6606,58.4683,59.3415,602900.0],["2018-12-11",60.1404,60.1404,58.5333,58.5426,471400.0],["2018-12-12",59.2579,59.6574,58.459,58.6169,417400.0],["2018-12-13",58.8771,59.5087,57.4465,57.623,283900.0],["2018-12-14",57.1399,58.2175,56.1645,56.4339,591000.0],["2018-12-17",56.3224,56.8705,55.5235,55.9137,400800.0],["2018-12-18",56.4339,57.2328,56.1924,56.759,395600.0],["2018-12-19",56.9077,57.7437,55.2727,55.5235,395700.0],["2018-12-20",55.2913,55.7929,53.3498,53.87,394100.0],["2018-12-21",53.8143,54.6317,52.9039,53.4334,747000.0],["2018-12-24",52.8574,53.099,51.176,51.2132,199900.0],["2018-12-26",51.334,53.7957,50.4793,53.5727,509200.0],["2018-12-27",52.6809,53.7771,51.8077,53.7678,329700.0],["2018-12-28",54.0651,54.9662,53.1175,53.5634,341600.0],["2018-12-31",53.9443,54.0836,53.1918,54.0744,302900.0],["2019-01-02",53.3033,55.7929,53.3033,55.5793,529300.0],["2019-01-03",55.1612,55.7372,54.158,55.1798,631900.0],["2019-01-04",56.4803,58.7656,56.1645,58.3661,859100.0],["2019-01-07",58.3847,59.453,57.8831,58.747,486800.0],["2019-01-08",59.3136,59.806,58.6634,59.7874,368500.0],["2019-01-09",60.0847,60.6606,59.4251,59.9361,598000.0],["2019-01-10",59.871,60.2147,59.3415,60.1962,174900.0],["2019-01-11",59.871,60.3541,59.2486,59.8432,337800.0],["2019-01-14",59.5459,60.4563,59.4251,60.0568,464100.0],["2019-01-15",59.8803,60.1126,58.8585,59.3787,237600.0],["2019-01-16",59.2115,60.0754,58.5612,58.5612,203400.0],["2019-01-17",58.2175,59.7503,58.1246,59.5459,229900.0],["2019-01-18",60.1033,60.7814,59.6853,60.2984,230700.0],["2019-01-22",59.806,60.5492,59.035,60.5027,493700.0],["2019-01-23",60.9393,61.4502,59.583,60.0011,342500.0],["2019-01-24",59.8617,60.7721,59.7317,60.6513,176200.0],["2019-01-25",61.2645,62.1934,60.9672,61.3667,236500.0],["2019-01-28",60.8743,61.8962,60.7535,61.6639,402100.0],["2019-01-29",61.7661,62.1377,61.4224,61.924,228400.0],["2019-01-30",62.1377,62.1748,61.1437,61.8311,281200.0],["2019-01-31",61.7382,63.5404,61.6453,63.206,366300.0],["2019-02-01",63.1874,64.0699,63.0945,63.6333,181400.0],["2019-02-04",63.7076,64.4322,63.1131,63.9027,208900.0],["2019-02-05",63.9956,64.4694,63.206,63.2989,256400.0],["2019-02-06",63.336,63.6333,62.8344,63.0945,213100.0],["2019-02-07",63.0852,63.4754,62.3978,62.8437,290200.0],["2019-02-08",62.6115,63.1874,62.2492,63.1224,135000.0],["2019-02-11",63.0109,63.3175,62.6765,62.7879,280400.0],["2019-02-12",63.3639,64.0513,63.1688,64.0142,562500.0],["2019-02-13",64.1907,64.6644,63.8562,64.4322,590800.0],["2019-02-14",64.042,64.8316,63.6983,63.7448,336500.0],["2019-02-15",64.1721,65.1382,63.9491,64.7666,313900.0],["2019-02-19",64.5994,65.2218,64.5901,64.9338,369700.0],["2019-02-20",64.7666,64.8874,64.2743,64.6644,304400.0],["2019-02-21",64.3765,66.4016,64.0699,66.2901,712100.0],["2019-02-22",66.3087,67.925,65.9185,67.9065,875400.0],["2019-02-25",66.9961,70.2939,65.7606,68.5196,1160700.0],["2019-02-26",68.789,69.56,68.4174,69.0398,495800.0],["2019-02-27",68.9933,69.978,68.8726,69.8387,689100.0],["2019-02-28",69.0862,69.7737,67.8507,67.9808,840100.0],["2019-03-01",68.7797,68.9005,67.6742,68.6589,779400.0],["2019-03-04",67.7976,70.4142,67.7976,69.7903,668900.0],["2019-03-05",69.9206,69.9858,68.4029,68.4401,300000.0],["2019-03-06",68.496,69.0826,67.8162,67.9186,307100.0],["2019-03-07",68.1607,68.5239,67.1458,68.1887,519400.0],["2019-03-08",67.8255,68.4494,67.6486,68.3842,343500.0],["2019-03-11",68.645,69.2502,68.5053,68.8964,818500.0],["2019-03-12",68.9057,69.2037,68.3284,68.5146,290500.0],["2019-03-13",68.8126,68.915,68.0956,68.4122,270700.0],["2019-03-14",67.9373,68.3284,67.3041,67.4996,311400.0],["2019-03-15",67.5741,67.9932,67.2203,67.2669,566200.0],["2019-03-18",67.7045,68.4401,67.4717,68.2353,327800.0],["2019-03-19",68.3377,69.3433,68.0397,69.3433,1019900.0],["2019-03-20",69.3806,69.9579,68.8312,69.5016,732000.0],["2019-03-21",69.3806,71.2801,69.3806,70.9635,508700.0],["2019-03-22",70.5911,70.9729,69.7717,70.0976,723000.0],["2019-03-25",69.8834,70.6656,69.6972,69.8182,547300.0],["2019-03-26",70.1162,70.3304,69.5016,70.1814,311200.0],["2019-03-27",70.1069,70.9915,69.9392,70.6842,436000.0],["2019-03-28",70.8891,72.6024,70.8891,72.5279,558400.0],["2019-03-29",72.8817,74.055,72.7886,73.9525,825000.0],["2019-04-01",74.3902,75.5914,74.2784,75.5821,1025800.0],["2019-04-02",75.489,75.7683,75.1445,75.5449,1175100.0],["2019-04-03",76.0756,76.9416,75.7497,76.5877,758900.0],["2019-04-04",76.8764,77.463,76.4201,76.8764,1216200.0],["2019-04-05",76.8764,78.1055,76.8764,78.031,418700.0],["2019-04-08",77.9845,78.5338,77.4723,78.5338,808900.0],["2019-04-09",78.059,78.5338,77.761,78.1893,733600.0],["2019-04-10",78.1707,78.7853,77.8913,78.5059,777700.0],["2019-04-11",78.4314,78.5804,77.6679,78.208,501500.0],["2019-04-12",78.2918,78.4501,77.5282,78.1148,466400.0],["2019-04-15",78.059,79.4185,77.8355,79.3347,360800.0],["2019-04-16",79.5023,80.4148,79.1577,80.4055,473200.0],["2019-04-17",80.5731,80.7686,79.912,80.0423,464200.0],["2019-04-18",80.3403,80.9083,80.0144,80.8059,564500.0],["2019-04-22",80.452,81.1877,79.9678,80.899,526500.0],["2019-04-23",80.9921,82.4633,80.7314,82.3702,579800.0],["2019-04-24",82.1933,82.8079,82.0164,82.5285,350500.0],["2019-04-25",82.1747,82.6309,81.2994,82.0257,550800.0],["2019-04-26",81.9978,82.3237,81.5974,81.6998,653300.0],["2019-04-29",81.5974,81.5974,77.6865,81.1504,1946200.0],["2019-04-30",80.5451,80.8338,79.3346,80.7034,686800.0],["2019-05-01",80.6755,81.5787,80.2658,80.3124,658200.0],["2019-05-02",80.3031,81.4298,79.9771,81.4111,530700.0],["2019-05-03",81.5043,83.2828,81.5043,83.0965,625300.0],["2019-05-06",81.7091,83.2828,81.2808,82.6496,373200.0],["2019-05-07",81.9698,82.873,81.3553,81.9698,274500.0],["2019-05-08",81.9092,82.301,81.1254,81.2094,284700.0],["2019-05-09",80.6216,81.5173,80.5283,81.4334,422100.0],["2019-05-10",81.2654,82.301,80.2204,81.8252,512800.0],["2019-05-13",80.603,80.8922,79.4834,80.0525,364700.0],["2019-05-14",80.3417,81.6666,80.2764,81.1721,467400.0],["2019-05-15",80.8176,82.4317,80.547,82.1238,287400.0],["2019-05-16",82.2731,83.1314,82.2078,82.5623,219700.0],["2019-05-17",82.0491,83.1501,81.9932,82.0585,183300.0],["2019-05-20",81.6853,82.4503,81.4054,81.8905,289300.0],["2019-05-21",82.3943,83.6259,82.1611,83.1781,318800.0],["2019-05-22",82.5809,83.0661,82.0678,82.2357,255600.0],["2019-05-23",81.564,82.385,81.0508,81.2934,429000.0],["2019-05-24",81.6293,83.1874,81.6293,83.1128,245500.0],["2019-05-28",83.2247,83.7379,81.9558,82.0864,305800.0],["2019-05-29",81.7412,81.9651,80.7522,80.9762,382000.0],["2019-05-30",81.3587,83.2061,81.3587,83.1501,433800.0],["2019-05-31",82.2731,83.4953,82.0491,82.7582,777100.0],["2019-06-03",83.1688,85.3334,83.0008,84.335,489100.0],["2019-06-04",84.9695,86.5369,84.7549,86.4903,605000.0],["2019-06-05",86.8075,87.358,86.3223,86.7795,357700.0],["2019-06-06",87.358,88.4962,86.9195,88.3563,234900.0],["2019-06-07",88.6362,89.2427,88.0951,88.5522,236300.0],["2019-06-10",88.9534,90.6422,88.9534,90.0544,264200.0],["2019-06-11",90.7075,90.9034,88.2444,88.6082,383600.0],["2019-06-12",88.7015,89.3453,88.319,88.5429,340800.0],["2019-06-13",89.0561,89.14,88.431,88.7855,494000.0],["2019-06-14",88.7668,89.0841,88.4403,88.6735,459300.0],["2019-06-17",88.7762,89.0001,87.3207,87.4233,513300.0],["2019-06-18",88.5895,90.7448,87.8245,90.4556,507700.0],["2019-06-19",91.1833,91.1833,89.0654,90.6235,407300.0],["2019-06-20",91.4539,92.2843,90.7541,91.5752,758600.0],["2019-06-21",91.3326,92.6201,90.8941,91.3046,587500.0],["2019-06-24",91.6125,92.2096,90.5675,90.8288,411500.0],["2019-06-25",91.0434,91.2393,90.0824,90.3716,277200.0],["2019-06-26",90.3716,91.1273,89.4666,90.1104,370800.0],["2019-06-27",90.5955,91.8364,90.5955,91.2673,375200.0],["2019-06-28",91.5659,92.4149,90.4649,90.6888,930200.0],["2019-07-01",91.6685,92.1536,90.7541,91.967,536300.0],["2019-07-02",91.6591,92.0603,90.8008,91.7991,541000.0],["2019-07-03",92.247,93.6465,91.9577,93.4132,351100.0],["2019-07-05",92.9747,93.2919,92.191,93.1426,233400.0],["2019-07-08",92.8068,93.1053,91.6592,91.9297,225100.0],["2019-07-09",91.9577,92.1257,90.8288,91.314,328000.0],["2019-07-10",91.5845,92.4802,90.269,91.3886,329400.0],["2019-07-11",91.8178,91.8178,90.185,91.118,279100.0],["2019-07-12",91.3979,92.3682,91.3979,92.0977,172900.0],["2019-07-15",92.3216,92.8254,91.6965,92.4522,321600.0],["2019-07-16",92.4615,93.7118,92.4615,93.3013,270500.0],["2019-07-17",93.3013,93.3759,92.107,92.135,210900.0],["2019-07-18",92.135,92.4802,91.5659,92.0417,230800.0],["2019-07-19",92.3683,92.7881,91.1647,91.1647,229100.0],["2019-07-22",91.0807,92.107,90.3996,91.5939,308600.0],["2019-07-23",92.4522,92.4522,90.1757,91.9577,414400.0],["2019-07-24",91.7058,93.3759,91.6125,93.2546,309100.0],["2019-07-25",96.1936,96.1936,92.5362,92.6295,412800.0],["2019-07-26",92.4802,93.3013,92.0324,92.6762,457500.0],["2019-07-29",94.4209,97.4998,86.7515,88.0484,1002400.0],["2019-07-30",87.7032,92.0697,87.4699,91.8551,574000.0],["2019-07-31",91.6592,93.0494,90.9781,91.1647,474000.0],["2019-08-01",90.8474,92.0603,88.9254,88.9627,412500.0],["2019-08-02",88.5242,89.5692,88.0484,89.3826,288300.0],["2019-08-05",88.1604,89.1214,87.358,89.0281,385500.0],["2019-08-06",89.4013,90.073,88.5522,89.4759,349300.0],["2019-08-07",88.5459,89.4993,87.929,89.1348,301200.0],["2019-08-08",89.4525,91.079,89.0974,90.2938,290000.0],["2019-08-09",89.9012,90.0695,88.5272,88.8076,258800.0],["2019-08-12",88.2841,88.7235,87.1251,87.1718,309300.0],["2019-08-13",87.0784,89.3497,86.8353,88.8169,461500.0],["2019-08-14",87.4709,88.1907,86.368,87.1344,528100.0],["2019-08-15",87.6672,88.6861,87.5551,88.3496,316100.0],["2019-08-16",88.8543,89.8825,88.6767,89.2656,229000.0],["2019-08-19",90.3592,90.677,87.5551,89.9666,223500.0],["2019-08-20",89.7516,89.9199,88.9384,88.9945,190700.0],["2019-08-21",89.8545,90.191,88.8543,89.088,270700.0],["2019-08-22",89.1815,89.8452,88.4337,88.6861,278600.0],["2019-08-23",88.387,88.387,85.3491,85.5735,278000.0],["2019-08-26",86.2838,86.9475,85.7884,86.8073,207800.0],["2019-08-27",87.4523,88.0131,86.9382,87.5644,430500.0],["2019-08-28",87.3214,87.714,86.2091,86.9755,335300.0],["2019-08-29",87.8916,88.7702,87.2092,87.9103,319900.0],["2019-08-30",88.5178,89.4525,88.3309,89.2376,358700.0],["2019-09-03",88.8263,88.8824,87.5177,88.0505,316800.0],["2019-09-04",88.8169,89.0226,87.7701,87.8916,267600.0],["2019-09-05",88.658,90.4994,88.3589,89.4806,154500.0],["2019-09-06",89.5273,89.8171,88.9665,89.1348,213400.0],["2019-09-09",89.5834,89.5834,87.4149,87.8261,386200.0],["2019-09-10",87.0503,87.4336,85.2089,86.5736,466500.0],["2019-09-11",86.6203,89.5086,85.9941,89.4619,319000.0],["2019-09-12",89.5927,89.7797,88.3309,88.658,266000.0],["2019-09-13",89.2469,89.7797,88.8824,89.6862,266000.0],["2019-09-16",89.2563,89.8732,88.8543,89.6769,231400.0],["2019-09-17",90.219,90.6209,89.4058,90.5275,219400.0],["2019-09-18",90.5275,90.8546,89.3965,90.7798,237400.0],["2019-09-19",90.7892,92.3128,90.3592,91.752,285900.0],["2019-09-20",92.1726,92.4156,90.7799,91.1631,584300.0],["2019-09-23",90.7238,91.2939,89.4899,89.6115,418300.0],["2019-09-24",89.7704,90.406,88.3029,88.5459,301000.0],["2019-09-25",88.5272,90.0227,87.8355,89.7984,389200.0],["2019-09-26",89.7143,90.7612,89.4245,89.9573,206600.0],["2019-09-27",90.4994,90.4994,88.7141,89.8078,194700.0],["2019-09-30",89.8358,90.5929,89.4058,90.3873,237500.0],["2019-10-01",90.864,91.6585,89.6021,90.1723,332200.0],["2019-10-02",89.3591,89.3591,87.9757,89.1628,418200.0],["2019-10-03",88.8169,89.0693,87.4709,88.9384,372900.0],["2019-10-04",89.1908,89.9667,88.8356,89.9573,238300.0],["2019-10-07",89.3591,89.9479,89.0506,89.4712,454300.0],["2019-10-08",88.7328,89.8825,88.3122,89.0787,337500.0],["2019-10-09",89.7797,90.2751,89.2002,89.7517,329900.0],["2019-10-10",89.574,90.3125,89.2469,89.9947,155600.0],["2019-10-11",90.9948,91.6211,90.3125,90.6677,373700.0],["2019-10-14",90.1256,90.6583,89.8825,90.2471,227200.0],["2019-10-15",90.5929,91.5557,90.3686,91.0229,228400.0],["2019-10-16",90.9761,92.0043,90.4714,91.3687,229000.0],["2019-10-17",91.7145,92.4436,91.4435,91.7052,264100.0],["2019-10-18",91.3313,93.0418,91.1444,92.7708,418500.0],["2019-10-21",92.7147,94.229,92.6399,93.6868,350400.0],["2019-10-22",93.8831,94.0887,91.7332,92.4156,204900.0],["2019-10-23",92.21,92.5278,91.3126,91.6117,205500.0],["2019-10-24",92.0511,94.8459,91.9669,94.257,319600.0],["2019-10-25",94.0046,96.8929,93.8457,95.7899,460100.0],["2019-10-28",92.7241,94.6963,88.0785,91.2659,1855800.0],["2019-10-29",89.3123,90.1629,86.826,87.2466,1105700.0],["2019-10-30",87.041,87.5925,84.3957,86.3773,1115400.0],["2019-10-31",86.3119,87.4616,86.1997,87.4242,505000.0],["2019-11-01",88.1626,89.8358,87.7887,88.0692,584900.0],["2019-11-04",88.4337,88.8823,86.5362,87.2466,441900.0],["2019-11-05",87.6299,87.6299,84.9753,85.3678,1047100.0],["2019-11-06",85.3865,85.883,83.9158,85.8643,515800.0],["2019-11-07",86.3139,87.9533,86.2203,87.8128,711800.0],["2019-11-08",87.6348,88.3842,87.2133,87.7941,346300.0],["2019-11-11",87.8503,90.1266,87.7004,90.0798,436000.0],["2019-11-12",90.6606,91.588,90.5201,90.9791,781800.0],["2019-11-13",90.8292,92.0751,90.4451,92.0376,444800.0],["2019-11-14",91.7004,92.3186,91.5599,92.0751,328900.0],["2019-11-15",92.6746,93.3866,92.3561,92.9369,347300.0],["2019-11-18",92.7683,93.5552,91.8128,92.2625,642900.0],["2019-11-19",92.3468,93.0212,89.9018,90.1079,442400.0],["2019-11-20",90.1454,91.1196,89.5833,89.8737,388800.0],["2019-11-21",89.78,90.2578,87.5692,87.7285,364600.0],["2019-11-22",87.7753,88.2343,86.4732,87.7285,259200.0],["2019-11-25",88.0001,89.1243,87.6723,88.6746,355900.0],["2019-11-26",89.0681,91.2414,88.0563,91.1945,251500.0],["2019-11-27",91.4943,92.1782,90.7168,90.8854,254000.0],["2019-11-29",90.8292,90.9041,89.7987,89.9486,67100.0],["2019-12-02",89.8362,89.8362,88.0563,88.3374,255800.0],["2019-12-03",87.5599,88.1406,87.0165,87.8128,335100.0],["2019-12-04",88.0376,89.1243,87.3725,87.7941,316300.0],["2019-12-05",87.9346,88.2344,86.9603,87.3444,346300.0],["2019-12-06",89.3678,90.2015,88.1594,88.5435,330400.0],["2019-12-09",87.9627,88.8714,86.0423,88.5341,357600.0],["2019-12-10",88.6559,88.9557,86.5482,86.6231,257000.0],["2019-12-11",86.4732,89.0399,86.4732,88.1219,410100.0],["2019-12-12",87.9814,88.684,87.2976,87.8877,291000.0],["2019-12-13",87.8783,88.5622,87.4849,87.8128,155600.0],["2019-12-16",88.4779,88.9557,88.2156,88.6465,278200.0],["2019-12-17",88.4685,89.1805,88.4685,89.0681,168200.0],["2019-12-18",89.3304,89.9486,88.0564,88.1781,161600.0],["2019-12-19",88.2531,88.5154,87.3632,88.1126,248000.0],["2019-12-20",88.2905,88.684,87.2695,87.8596,274800.0],["2019-12-23",87.9627,87.9627,87.0728,87.1664,178200.0],["2019-12-24",87.3163,88.787,87.0353,88.7215,76300.0],["2019-12-26",88.5716,89.1992,87.5037,88.0189,97800.0],["2019-12-27",88.2531,88.3561,87.5037,87.9158,100600.0],["2019-12-30",87.9814,88.15,87.1477,87.7472,122100.0],["2019-12-31",87.6067,88.6465,87.2507,88.0282,188300.0],["2020-01-02",88.3468,89.5084,88.0095,89.4521,318100.0],["2020-01-03",88.403,90.3233,88.3468,89.8456,268400.0],["2020-01-06",87.6816,89.7613,86.4357,89.6582,672100.0],["2020-01-07",89.5177,90.9884,89.4615,90.3795,238500.0],["2020-01-08",90.3889,92.0564,89.9767,91.7004,286200.0],["2020-01-09",91.9439,92.8994,91.5037,91.5599,273800.0],["2020-01-10",91.9252,92.5435,90.876,92.403,292700.0],["2020-01-13",92.4498,94.1641,92.3468,93.9768,429400.0],["2020-01-14",94.1641,96.3374,94.0704,95.0165,557800.0],["2020-01-15",94.9416,96.6278,94.9416,96.5997,411600.0],["2020-01-16",97.1805,97.7519,95.41,96.0189,386900.0],["2020-01-17",96.4498,96.7496,95.4475,95.5224,276000.0],["2020-01-21",95.4756,98.6231,94.9885,98.1079,404400.0],["2020-01-22",98.5856,99.3163,98.5013,98.9323,306400.0],["2020-01-23",98.8667,99.7472,98.136,98.6887,329900.0],["2020-01-24",97.2835,98.5107,95.5786,96.3655,313800.0],["2020-01-27",94.7917,96.0845,94.7074,95.1477,256100.0],["2020-01-28",95.4475,96.4873,94.5575,95.8597,231500.0],["2020-01-29",96.1313,96.1688,94.6512,95.2788,277200.0],["2020-01-30",94.5763,95.3257,93.5365,95.2976,280700.0],["2020-01-31",94.9978,95.2882,93.0962,93.9861,318000.0],["2020-02-03",94.1454,95.6348,94.1454,94.8948,265200.0],["2020-02-04",96.0095,96.4124,94.6138,95.8784,170100.0],["2020-02-05",96.581,96.862,95.9158,96.328,206400.0],["2020-02-06",96.6559,96.6653,95.691,96.2343,198200.0],["2020-02-07",95.9252,96.6091,95.2695,96.15,153100.0],["2020-02-10",95.7941,97.7519,95.2882,97.7051,238800.0],["2020-02-11",97.8269,98.6138,96.5154,96.862,288600.0],["2020-02-12",97.2461,97.3491,95.6348,95.691,215500.0],["2020-02-13",95.1946,96.581,94.7917,95.6723,313000.0],["2020-02-14",95.7847,97.3491,95.7847,97.2835,326600.0],["2020-02-18",97.499,98.5763,97.143,98.3796,379000.0],["2020-02-19",98.7543,99.8035,97.7519,97.7519,302300.0],["2020-02-20",97.4803,100.0658,97.4803,99.6067,276600.0],["2020-02-21",99.1852,100.2812,98.8105,99.7192,323000.0],["2020-02-24",97.4147,104.4124,95.5037,99.4475,832500.0],["2020-02-25",100.2156,101.9206,98.2109,98.9135,758700.0],["2020-02-26",99.4943,99.7004,96.2718,97.0681,569800.0],["2020-02-27",95.691,98.4732,94.3796,96.5341,675400.0],["2020-02-28",94.136,96.1219,91.7004,93.8175,878400.0],["2020-03-02",94.4076,97.499,92.4123,97.3959,443800.0],["2020-03-03",97.3585,100.2718,96.6933,97.8924,384600.0],["2020-03-04",98.9718,104.3685,98.9718,104.3028,432500.0],["2020-03-05",102.4257,103.7397,100.7551,102.3694,354500.0],["2020-03-06",100.1262,100.1262,96.0435,98.7465,395700.0],["2020-03-09",94.3822,94.6356,89.0324,89.1356,609400.0],["2020-03-10",91.2192,94.4291,86.8455,94.2883,687400.0],["2020-03-11",92.0264,92.0358,85.2781,85.9539,685800.0],["2020-03-12",75.0853,86.3293,73.9872,76.5401,918100.0],["2020-03-13",80.1723,82.3779,76.0708,82.3779,649000.0],["2020-03-16",74.1373,76.4744,68.6937,69.4539,755200.0],["2020-03-17",70.8993,71.5375,65.1365,70.9181,646900.0],["2020-03-18",65.7935,68.0742,60.0213,66.244,943200.0],["2020-03-19",65.7559,69.6416,61.6356,69.5477,626000.0],["2020-03-20",71.2278,71.2278,61.4855,62.8652,727700.0],["2020-03-23",61.9735,63.1843,58.2193,62.8558,693800.0],["2020-03-24",65.5964,68.5435,63.9257,67.7645,370900.0],["2020-03-25",67.8208,76.5964,65.4744,73.5742,417400.0],["2020-03-26",74.5222,79.1774,73.7338,78.3421,310600.0],["2020-03-27",76.9061,77.854,71.8097,74.8412,456100.0],["2020-03-30",74.9727,77.5913,73.1706,77.0469,402600.0],["2020-03-31",76.2022,76.4368,73.7994,74.5409,298000.0],["2020-04-01",71.1621,71.8097,67.6706,68.8251,329100.0],["2020-04-02",69.5102,71.1621,66.7884,68.581,360600.0],["2020-04-03",68.8157,69.5384,62.7525,63.7756,351000.0],["2020-04-06",67.1638,71.6408,66.9104,71.0682,458600.0],["2020-04-07",74.7192,76.3711,71.087,71.2184,503400.0],["2020-04-08",71.6877,74.6723,70.6271,73.6587,410000.0],["2020-04-09",75.4607,79.5529,73.8839,79.1117,270600.0],["2020-04-13",78.2389,78.2389,73.3114,73.7431,218600.0],["2020-04-14",75.2167,75.8361,73.7619,74.1092,354900.0],["2020-04-15",71.3498,72.9829,70.6459,72.1288,415000.0],["2020-04-16",71.8191,73.9496,70.2235,73.5179,428600.0],["2020-04-17",76.5025,78.5767,75.2918,78.3703,483300.0],["2020-04-20",76.9343,77.1971,74.6817,75.2355,328600.0],["2020-04-21",73.3959,74.4565,71.7159,71.913,482200.0],["2020-04-22",72.7858,73.4522,70.8805,71.3686,422400.0],["2020-04-23",72.5042,73.7807,70.5238,72.2977,317100.0],["2020-04-24",71.3592,73.7244,69.4633,72.8797,533000.0],["2020-04-27",70.9931,76.0896,70.6834,74.4189,632500.0],["2020-04-28",75.639,77.2252,73.424,73.6399,482100.0],["2020-04-29",76.4274,78.5204,75.3012,76.8122,684900.0],["2020-04-30",75.6109,75.6484,72.3071,72.3447,473000.0],["2020-05-01",70.4957,71.1433,69.4915,70.8242,364600.0],["2020-05-04",69.7918,69.7918,67.5017,69.4539,562400.0],["2020-05-05",70.1297,71.2841,69.1723,69.9607,495300.0],["2020-05-06",70.0925,70.7606,68.8785,68.9255,291400.0],["2020-05-07",70.0078,70.5912,68.5303,68.662,315900.0],["2020-05-08",70.2336,70.5912,69.6125,69.8854,394900.0],["2020-05-11",68.9538,68.9538,66.8363,67.5704,565300.0],["2020-05-12",67.6927,67.7303,63.7495,63.7966,1037900.0],["2020-05-13",63.1096,63.486,61.1239,62.8837,1051600.0],["2020-05-14",62.1402,64.6906,60.7663,64.3706,1065200.0],["2020-05-15",64.1165,65.4341,63.2413,64.493,457500.0],["2020-05-18",66.7516,68.7655,66.5351,67.1186,417000.0],["2020-05-19",66.8645,67.928,65.707,65.7258,437900.0],["2020-05-20",66.761,67.5515,65.6129,67.0527,676700.0],["2020-05-21",67.0151,68.5961,67.0151,68.1726,322300.0],["2020-05-22",68.455,68.455,66.4787,67.1092,472900.0],["2020-05-26",69.2831,70.2807,67.9468,69.3019,613100.0],["2020-05-27",70.7606,72.4358,69.669,72.2287,489500.0],["2020-05-28",73.8286,74.7132,71.6359,72.5487,585100.0],["2020-05-29",71.8994,72.4734,69.8572,70.9489,470000.0],["2020-06-01",70.7606,72.0029,70.3089,71.3253,355100.0],["2020-06-02",71.3724,72.1158,70.6007,71.937,288300.0],["2020-06-03",73.1228,74.4497,72.831,73.838,757700.0],["2020-06-04",74.0639,75.0238,72.9251,74.0827,432800.0],["2020-06-05",77.1318,81.5644,76.3507,80.6892,680500.0],["2020-06-08",81.1409,82.2702,79.9081,80.2845,326600.0],["2020-06-09",78.854,80.0022,77.3859,79.3057,343400.0],["2020-06-10",79.3998,79.3998,75.8896,76.5672,455100.0],["2020-06-11",73.311,73.9227,71.6829,71.777,404900.0],["2020-06-12",74.5062,75.005,70.0548,71.4006,402600.0],["2020-06-15",68.8596,73.0475,68.8596,72.4734,359300.0],["2020-06-16",75.6073,76.2754,72.7369,73.8851,425300.0],["2020-06-17",74.318,74.318,71.9464,72.7087,268900.0],["2020-06-18",72.3134,72.9816,69.8948,71.4288,479600.0],["2020-06-19",72.9534,73.0098,69.7254,70.5818,492400.0],["2020-06-22",70.0172,70.77,68.3891,70.5912,293400.0],["2020-06-23",71.6829,71.6829,69.9701,70.1677,258600.0],["2020-06-24",69.302,69.3114,66.2999,66.9492,477800.0],["2020-06-25",66.394,68.6056,65.9329,68.4832,483300.0],["2020-06-26",67.7303,68.2197,66.601,67.4762,1346400.0],["2020-06-29",68.3891,69.9984,67.3257,69.9984,346700.0],["2020-06-30",70.2054,73.6216,70.1207,73.3675,402700.0],["2020-07-01",73.0851,73.6027,71.0241,71.2124,364900.0],["2020-07-02",72.5299,73.1228,71.5323,71.9558,287400.0],["2020-07-06",73.3581,73.4428,72.1629,73.2922,324400.0],["2020-07-07",72.577,72.9628,71.6453,72.0876,381900.0],["2020-07-08",71.8994,72.7652,70.8924,71.73,368700.0],["2020-07-09",71.2971,71.2971,69.6031,69.8007,243600.0],["2020-07-10",69.8948,70.0454,69.1796,69.9513,251200.0],["2020-07-13",70.1866,70.7606,68.6808,68.982,334800.0],["2020-07-14",68.6902,71.2406,67.9279,70.9583,492500.0],["2020-07-15",72.5299,74.2521,72.3417,73.8098,301800.0],["2020-07-16",73.7251,75.1273,72.4922,74.1391,195000.0],["2020-07-17",74.2991,74.8167,73.7251,73.8851,196600.0],["2020-07-20",73.358,75.0426,73.0945,74.5626,353200.0],["2020-07-21",74.8167,75.3814,73.5933,73.7063,334700.0],["2020-07-22",73.3016,76.059,73.3016,75.7955,297400.0],["2020-07-23",75.9367,76.2754,74.0262,74.3368,270300.0],["2020-07-24",74.1109,75.7202,74.1109,75.3626,579100.0],["2020-07-27",75.6731,76.9248,75.2214,76.7742,452000.0],["2020-07-28",69.0949,70.4124,66.2528,67.768,2038900.0],["2020-07-29",66.8269,68.1821,66.3563,66.5916,760700.0],["2020-07-30",64.7471,67.8903,63.5425,67.4856,1180200.0],["2020-07-31",67.2974,67.3915,66.3281,67.0433,760000.0],["2020-08-03",67.3162,67.7397,65.7728,66.4034,608500.0],["2020-08-04",66.4598,67.288,65.7917,66.968,738100.0],["2020-08-05",67.1568,68.0628,66.5339,67.7136,312700.0],["2020-08-06",68.0156,68.5252,67.9212,68.2421,275200.0],["2020-08-07",68.1666,68.78,67.959,68.5818,309800.0],["2020-08-10",68.9121,69.5161,68.563,69.0348,428300.0],["2020-08-11",70.1013,72.1681,70.0541,71.2715,337400.0],["2020-08-12",71.9888,72.5267,70.9318,71.8283,401700.0],["2020-08-13",71.7245,72.857,71.7245,72.4606,322200.0],["2020-08-14",72.4323,72.9703,72.3851,72.6305,304700.0],["2020-08-17",72.7721,72.7721,70.9601,71.0828,643100.0],["2020-08-18",71.4603,71.8755,70.4221,70.4976,294500.0],["2020-08-19",70.4504,71.0922,69.7426,70.0729,279400.0],["2020-08-20",69.6672,70.1673,69.3368,69.9786,233300.0],["2020-08-21",69.7427,70.139,69.2897,69.9975,222700.0],["2020-08-24",70.6203,71.196,70.2523,71.0261,321400.0],["2020-08-25",71.4414,71.9038,70.5731,71.2998,366200.0],["2020-08-26",71.3281,71.3281,69.5633,69.8087,393900.0],["2020-08-27",70.2711,71.0733,69.8653,70.7713,242800.0],["2020-08-28",71.0167,71.8189,70.4505,71.8094,224900.0],["2020-08-31",71.6207,71.6207,69.4123,69.5916,353700.0],["2020-09-01",69.3463,70.1956,68.5535,69.837,200900.0],["2020-09-02",69.9692,70.2806,69.1858,69.5539,276700.0],["2020-09-03",70.0446,70.0635,67.5248,67.6381,477800.0],["2020-09-04",68.478,68.5252,65.6657,67.3833,299800.0],["2020-09-08",66.5434,67.9023,65.5996,66.7227,247300.0],["2020-09-09",67.1002,67.1096,65.7129,65.7129,312900.0],["2020-09-10",65.5713,66.0149,64.033,64.2123,455500.0],["2020-09-11",64.4671,64.6653,63.4573,64.0802,468000.0],["2020-09-14",64.6559,64.9862,63.3346,64.2595,377800.0],["2020-09-15",64.4105,64.637,61.8718,62.4098,539000.0],["2020-09-16",62.4192,64.0424,61.9096,62.9288,512600.0],["2020-09-17",62.2588,64.3444,62.155,63.7782,329800.0],["2020-09-18",63.967,64.3539,62.0606,62.2682,906700.0],["2020-09-21",61.4566,63.7971,61.3528,62.2776,638400.0],["2020-09-22",62.5985,63.6461,61.6831,63.2025,516400.0],["2020-09-23",63.4951,64.0708,61.4755,61.617,389400.0],["2020-09-24",61.3905,63.8348,61.164,63.2874,542700.0],["2020-09-25",63.1459,64.7691,62.976,64.5332,564400.0],["2020-09-28",65.1938,67.1474,65.1938,66.062,394600.0],["2020-09-29",65.9677,66.7416,65.3826,66.3452,449100.0],["2020-09-30",65.6374,66.4112,64.3822,64.939,624400.0],["2020-10-01",65.4864,67.0718,64.8163,66.9397,473600.0],["2020-10-02",65.8544,67.1568,65.4864,66.5056,338700.0],["2020-10-05",67.1285,68.0533,66.8076,66.9397,422500.0],["2020-10-06",67.204,67.657,65.9488,66.3074,478000.0],["2020-10-07",66.8265,67.0813,65.2221,65.4109,395800.0],["2020-10-08",65.8922,66.7793,65.8261,66.2131,297900.0],["2020-10-09",66.4867,67.0719,65.8922,65.9205,136100.0],["2020-10-12",66.0809,66.6849,65.1277,65.1277,304900.0],["2020-10-13",64.8729,65.0239,62.8533,63.0515,510300.0],["2020-10-14",62.9099,63.9197,62.4003,63.4384,287900.0],["2020-10-15",62.5891,64.2501,62.306,64.1085,267400.0],["2020-10-16",64.2123,64.7408,63.2214,64.2501,309300.0],["2020-10-19",64.4954,64.5709,62.976,63.5989,380100.0],["2020-10-20",64.0519,65.0334,63.5611,63.5989,643300.0],["2020-10-21",64.0708,65.2504,63.6838,64.7974,441400.0],["2020-10-22",65.3637,65.3637,63.2874,63.5989,734300.0],["2020-10-23",63.8065,64.0802,62.0228,62.7589,424500.0],["2020-10-26",62.0134,62.5985,61.1074,61.3245,1192500.0],["2020-10-27",64.1651,64.939,58.0969,59.3709,1075800.0],["2020-10-28",56.4925,57.2664,54.6994,55.8696,864900.0],["2020-10-29",55.8696,57.6155,55.5299,57.1909,707800.0],["2020-10-30",57.087,57.7099,55.9923,56.5302,577400.0],["2020-11-02",57.5683,58.7669,56.3792,56.8605,609700.0],["2020-11-03",57.7665,58.7103,57.1248,58.229,636600.0],["2020-11-04",57.6987,59.2044,56.6665,58.2858,503700.0],["2020-11-05",59.0055,59.8009,58.4941,58.5983,279300.0],["2020-11-06",58.9676,58.9676,57.1116,57.746,279200.0],["2020-11-09",61.7422,70.0187,61.7422,69.5547,1737100.0],["2020-11-10",70.0661,71.8748,68.3237,69.0623,824300.0],["2020-11-11",68.5983,68.8255,66.2877,68.2763,505900.0],["2020-11-12",67.6987,68.0869,66.3161,67.0831,332200.0],["2020-11-13",66.9884,69.5073,66.7706,69.3274,304600.0],["2020-11-16",71.2782,72.5187,70.3407,72.1399,338700.0],["2020-11-17",71.3729,74.1096,70.7763,73.9297,459200.0],["2020-11-18",74.0055,74.3653,72.7744,74.1002,497600.0],["2020-11-19",73.2384,74.9335,72.907,74.782,406900.0],["2020-11-20",73.7213,74.6399,71.9221,73.4373,595200.0],["2020-11-23",74.6305,75.549,72.7081,74.1002,331600.0],["2020-11-24",75.2933,75.8804,74.5168,75.1513,240000.0],["2020-11-25",75.2555,75.4733,73.2384,73.6551,273500.0],["2020-11-27",73.5036,74.9429,72.7649,74.3748,327500.0],["2020-11-30",74.5357,75.1228,72.9732,72.9732,426700.0],["2020-12-01",73.7024,74.4221,72.6607,73.674,488100.0],["2020-12-02",73.0679,73.2289,71.8274,72.6608,421900.0],["2020-12-03",73.4088,76.0319,73.1342,74.9713,481800.0],["2020-12-04",74.924,76.7611,74.6304,76.5338,274700.0],["2020-12-07",76.2308,77.2251,75.6437,76.4676,226800.0],["2020-12-08",75.9941,76.9316,75.7668,76.4391,288800.0],["2020-12-09",76.0225,76.4297,74.1191,76.2687,602000.0],["2020-12-10",75.871,76.3918,75.0755,75.7289,516900.0],["2020-12-11",75.6153,75.7573,74.7062,75.1418,213600.0],["2020-12-14",75.8899,76.1551,73.2573,73.5698,365400.0],["2020-12-15",74.0528,75.227,73.4183,75.2081,379300.0],["2020-12-16",75.6247,75.6247,73.6172,73.996,268200.0],["2020-12-17",74.4505,75.3407,72.424,73.1248,723500.0],["2020-12-18",73.1248,73.3236,72.1967,72.7933,601300.0],["2020-12-21",71.6664,72.263,70.0755,71.4581,531200.0],["2020-12-22",71.335,71.9127,70.7763,70.9941,292100.0],["2020-12-23",71.4013,71.5149,70.4448,70.6058,745500.0],["2020-12-24",70.6721,70.7858,69.4316,70.3407,353200.0],["2020-12-28",71.0888,71.3161,69.621,70.085,730500.0],["2020-12-29",70.5869,70.7857,69.4316,70.6532,295000.0],["2020-12-30",70.6816,71.4392,69.763,70.1229,444300.0],["2020-12-31",70.085,70.6721,69.157,70.4448,339200.0],["2021-01-04",70.2081,70.7574,67.2157,67.3388,819800.0],["2021-01-05",67.3388,70.3786,67.0737,70.0282,459800.0],["2021-01-06",70.729,74.5073,70.5301,73.6361,557300.0],["2021-01-07",73.9392,75.1039,73.21,74.6589,344100.0],["2021-01-08",75.085,75.1323,72.8596,74.0244,260500.0],["2021-01-11",73.1437,75.1418,72.9827,74.7725,270500.0],["2021-01-12",74.8104,77.7081,74.6304,77.405,353000.0],["2021-01-13",77.4997,79.3368,77.4997,78.3236,541300.0],["2021-01-14",78.9675,80.7857,78.8918,80.0376,414700.0],["2021-01-15",79.2138,80.2176,77.8407,79.3179,478200.0],["2021-01-19",79.621,80.085,78.9581,79.2232,485700.0],["2021-01-20",78.9391,79.3558,75.1134,77.0641,670500.0],["2021-01-21",76.96,77.2441,74.9524,75.3217,445000.0],["2021-01-22",74.8104,75.7479,74.0717,75.1892,218600.0],["2021-01-25",74.8672,77.3482,73.8634,76.9789,387700.0],["2021-01-26",77.5092,78.3331,76.4486,76.8464,378800.0],["2021-01-27",76.013,76.7138,74.621,75.7573,365000.0],["2021-01-28",76.6759,76.6759,74.1759,75.246,317000.0],["2021-01-29",75.1797,75.227,72.8785,74.0623,267800.0],["2021-02-01",74.6588,76.8558,73.9392,76.3918,316200.0],["2021-02-02",77.2346,77.4903,75.9846,76.1645,213900.0],["2021-02-03",75.9373,76.8369,75.1513,75.7384,305400.0],["2021-02-04",76.0319,78.0111,75.7479,77.0926,207800.0],["2021-02-05",77.5282,78.3899,76.6948,77.2535,252000.0],["2021-02-08",77.7839,80.1797,77.7176,78.7308,264100.0],["2021-02-09",78.3047,79.2422,77.2251,78.0111,163600.0],["2021-02-10",77.8217,78.6267,76.8653,77.7744,205300.0],["2021-02-11",78.0585,79.0338,77.3672,78.8729,193300.0],["2021-02-12",78.6172,79.4505,77.9827,78.8634,173600.0],["2021-02-16",79.1475,79.299,77.9543,78.1626,225800.0],["2021-02-17",77.7649,78.4941,75.8236,77.0263,280400.0],["2021-02-18",76.6759,77.1399,75.1892,75.6342,422800.0],["2021-02-19",75.7952,76.2687,72.9922,73.996,453000.0],["2021-02-22",73.4751,74.9903,71.8937,73.5414,836300.0],["2021-02-23",75.0187,80.4259,74.5926,80.2081,774300.0],["2021-02-24",80.3691,84.0717,78.3899,83.6361,638500.0],["2021-02-25",83.3236,86.8842,83.2573,84.2138,752200.0],["2021-02-26",83.7024,84.2327,81.0225,81.0414,687600.0],["2021-03-01",82.3293,83.8444,81.5906,82.9258,399400.0],["2021-03-02",82.4997,82.566,79.7251,79.9145,273600.0],["2021-03-03",79.6962,81.6423,79.2025,80.674,342300.0],["2021-03-04",80.674,83.3511,79.4399,80.8449,378600.0],["2021-03-05",81.5663,82.1644,79.1456,81.6992,420700.0],["2021-03-08",82.2973,87.5851,80.9873,86.987,546900.0],["2021-03-09",87.0155,88.7053,85.4966,87.8699,550800.0],["2021-03-10",88.2212,88.468,87.025,88.3351,308200.0],["2021-03-11",88.3446,89.066,87.8794,88.7338,212500.0],["2021-03-12",89.3034,90.5945,88.7053,90.4426,146900.0],["2021-03-15",90.1198,91.4868,89.7306,91.4679,196700.0],["2021-03-16",91.5058,91.6197,89.4268,90.6324,423400.0],["2021-03-17",90.5375,91.1071,89.2939,90.7938,318500.0],["2021-03-18",90.4236,91.933,87.9933,89.6926,449300.0],["2021-03-19",89.4648,90.8223,88.8287,90.0249,253700.0],["2021-03-22",89.6831,89.9204,86.4269,86.8446,412300.0],["2021-03-23",86.0567,86.1991,84.0631,84.927,365200.0],["2021-03-24",85.7719,87.5376,84.6042,84.7751,368800.0],["2021-03-25",84.3099,86.5503,83.484,85.8383,310400.0],["2021-03-26",86.1231,87.8984,85.0504,87.8889,313000.0],["2021-03-29",87.4522,89.4268,87.1674,87.661,615600.0],["2021-03-30",87.8889,88.1167,86.5503,87.1958,491300.0],["2021-03-31",87.5946,87.9743,84.946,85.5251,472100.0],["2021-04-01",85.4491,87.8319,85.4491,87.7939,399900.0],["2021-04-05",88.6483,88.9901,87.4712,87.9079,394900.0],["2021-04-06",88.0123,91.4014,87.642,90.8982,506300.0],["2021-04-07",91.259,91.6292,89.7021,90.3761,229300.0],["2021-04-08",90.0059,90.2147,88.1547,88.5914,232100.0],["2021-04-09",88.8762,89.9964,88.3256,89.7591,168900.0],["2021-04-12",89.8825,90.2622,88.8762,89.5027,140000.0],["2021-04-13",88.9046,89.0755,87.8319,88.449,144000.0],["2021-04-14",88.9521,90.3666,88.6389,89.9869,216400.0],["2021-04-15",90.4521,90.8982,89.9489,90.6989,149500.0],["2021-04-16",91.3729,92.8919,90.9742,92.6545,184800.0],["2021-04-19",92.7779,93.5089,91.895,93.3855,239900.0],["2021-04-20",93.2621,94.031,91.5248,92.3317,204400.0],["2021-04-21",92.2463,94.4203,92.1704,93.8412,233600.0],["2021-04-22",93.6608,94.2589,92.4646,92.8064,140900.0],["2021-04-23",93.4994,94.5911,92.8254,94.5532,261400.0],["2021-04-26",95.2747,96.5278,95.2747,95.4076,427400.0],["2021-04-27",89.7021,97.6954,89.6926,95.7778,535200.0],["2021-04-28",97.4106,99.2049,95.9392,98.7587,466100.0],["2021-04-29",99.4042,101.0846,98.7492,100.3156,359600.0],["2021-04-30",99.6795,99.9548,98.1606,98.3979,509000.0],["2021-05-03",98.5973,100.7902,98.3315,99.8219,286900.0],["2021-05-04",99.9074,101.113,98.6163,100.9612,415800.0],["2021-05-05",100.9706,101.256,99.2109,99.4011,679600.0],["2021-05-06",99.8292,100.5236,97.5368,97.5748,287900.0],["2021-05-07",96.8614,100.2097,96.8043,99.3536,416500.0],["2021-05-10",100.1526,101.646,99.6199,100.8565,152800.0],["2021-05-11",99.9148,100.7994,98.1741,100.2287,341300.0],["2021-05-12",99.5153,100.1051,96.8614,96.9566,403200.0],["2021-05-13",96.7758,100.105,96.7758,99.9529,197300.0],["2021-05-14",100.1621,102.5972,100.048,101.998,189000.0],["2021-05-17",101.2179,102.036,100.4284,101.3131,164400.0],["2021-05-18",101.5699,101.5699,99.8197,99.9433,158400.0],["2021-05-19",98.3548,99.4297,97.4512,97.8982,233400.0],["2021-05-20",97.9078,98.9446,96.8614,97.9743,428400.0],["2021-05-21",98.3643,99.1538,98.1456,98.507,254700.0],["2021-05-24",99.0682,99.5914,98.1456,98.6117,132500.0],["2021-05-25",98.8019,99.4582,97.9839,98.1836,128500.0],["2021-05-26",98.5831,99.4487,98.3833,99.1348,136200.0],["2021-05-27",99.8958,100.6567,99.2299,100.0004,231300.0],["2021-05-28",100.4951,101.3987,99.8482,101.1609,137300.0],["2021-06-01",101.7792,102.7209,101.1419,102.3309,273000.0],["2021-06-02",102.9206,102.9206,100.3619,100.7899,182900.0],["2021-06-03",100.457,101.8458,99.3346,101.1609,226000.0],["2021-06-04",101.6555,102.2072,99.9814,102.1406,261200.0],["2021-06-07",102.426,102.6923,101.7602,102.2643,300000.0],["2021-06-08",102.426,104.6043,102.055,104.1382,215900.0],["2021-06-09",104.4806,104.4806,102.0646,102.5116,149600.0],["2021-06-10",102.8826,102.8826,101.1799,102.407,412000.0],["2021-06-11",102.8636,103.6531,102.0931,103.1775,220800.0],["2021-06-14",104.2618,105.1369,102.7304,102.9301,221600.0],["2021-06-15",102.7304,102.9967,101.3131,101.9884,179300.0],["2021-06-16",102.0075,102.0265,100.2192,101.7982,246500.0],["2021-06-17",101.8838,101.9028,98.2312,98.9731,253300.0],["2021-06-18",98.3834,98.7258,97.8412,98.3548,225300.0],["2021-06-21",99.2014,100.7329,98.9256,100.6853,159900.0],["2021-06-22",100.6853,102.5877,99.9814,101.2275,285400.0],["2021-06-23",101.3606,102.2358,100.029,100.6282,161800.0],["2021-06-24",101.8362,101.8838,100.3809,101.0087,254300.0],["2021-06-25",101.0277,101.5509,100.105,100.7328,507600.0],["2021-06-28",100.7709,101.256,98.5546,101.1228,306800.0],["2021-06-29",101.3797,103.5199,101.3797,102.464,304600.0],["2021-06-30",102.6353,102.6353,101.0467,102.0265,162800.0],["2021-07-01",102.7019,104.5948,102.055,104.1382,217100.0],["2021-07-02",104.2713,104.6518,103.3867,104.1857,210400.0],["2021-07-06",104.1857,104.5567,102.036,103.0443,306400.0],["2021-07-07",102.9016,104.6233,102.9016,103.9099,184800.0],["2021-07-08",102.4355,103.4438,101.2275,101.9219,175100.0],["2021-07-09",103.3011,104.5757,103.0443,103.634,142600.0],["2021-07-12",102.6353,104.6423,102.5497,103.986,155200.0],["2021-07-13",103.4818,104.2523,102.0836,102.1311,134900.0],["2021-07-14",102.3309,103.3962,101.1038,101.627,334300.0],["2021-07-15",101.5224,102.6353,100.885,101.9219,229900.0],["2021-07-16",102.6733,103.1774,99.8672,100.2572,296600.0],["2021-07-19",98.507,98.5451,96.1766,97.2039,237400.0],["2021-07-20",97.2039,100.9516,96.9756,99.9433,388300.0],["2021-07-21",100.7519,102.2453,100.2287,101.2085,259900.0],["2021-07-22",100.3238,100.3238,98.2978,98.5165,201800.0],["2021-07-23",99.0682,100.885,99.0682,100.4475,166700.0],["2021-07-26",100.1526,100.6948,99.4012,100.4094,273400.0],["2021-07-27",100.3999,101.4367,98.2597,101.1514,314800.0],["2021-07-28",102.3023,103.7101,101.5794,102.2453,271300.0],["2021-07-29",102.7304,103.2726,102.3404,102.8635,124100.0],["2021-07-30",102.5496,103.9384,102.2453,102.9016,143200.0],["2021-08-02",102.9777,104.9372,101.3797,101.7792,200500.0],["2021-08-03",102.2548,103.7101,100.6092,103.4248,159000.0],["2021-08-04",103.0817,103.6535,102.0428,102.1763,140500.0],["2021-08-05",102.2906,103.2246,102.2906,103.1198,70900.0],["2021-08-06",103.9966,104.6542,103.6154,104.2253,88600.0],["2021-08-09",104.0157,104.0157,102.7386,103.0435,121700.0],["2021-08-10",103.4819,104.5494,102.5575,103.8536,186700.0],["2021-08-11",103.9489,107.1512,103.6249,107.0559,147200.0],["2021-08-12",107.5514,108.4854,105.8074,106.1695,170000.0],["2021-08-13",106.8176,107.2941,104.4541,104.9496,136000.0],["2021-08-16",104.2063,105.6454,103.6344,104.6065,184900.0],["2021-08-17",104.1681,104.1681,101.8999,102.1382,338200.0],["2021-08-18",101.9761,102.4526,100.4131,100.5847,309300.0],["2021-08-19",99.4315,100.4131,98.5928,99.3076,133300.0],["2021-08-20",99.2123,100.7848,98.955,100.1749,145700.0],["2021-08-23",101.0707,101.4901,99.8985,100.8229,130400.0],["2021-08-24",100.6705,101.5568,100.5656,101.2423,96500.0],["2021-08-25",101.8522,102.424,100.8801,101.0231,196400.0],["2021-08-26",101.0517,101.0517,98.9931,99.3362,222700.0],["2021-08-27",99.6888,101.3948,99.3838,101.1279,226900.0],["2021-08-30",101.4996,102.3383,99.4791,99.5363,1031200.0],["2021-08-31",99.584,100.1558,98.1639,99.0503,434500.0],["2021-09-01",99.0312,99.8032,98.04,98.6976,151600.0],["2021-09-02",99.1932,99.1932,97.9733,98.65,195700.0],["2021-09-03",98.2688,98.488,96.8773,97.1156,181700.0],["2021-09-07",96.6295,96.6295,95.1332,95.381,284600.0],["2021-09-08",95.381,97.5444,95.0093,96.2674,277300.0],["2021-09-09",96.0196,97.0393,95.219,95.2476,148600.0],["2021-09-10",95.6193,96.2674,93.3987,93.5798,198500.0],["2021-09-13",94.5138,95.524,94.0563,94.9617,173700.0],["2021-09-14",95.1142,95.6384,94.6472,95.5049,342200.0],["2021-09-15",95.4668,95.686,94.8378,95.2,234800.0],["2021-09-16",95.3238,96.2292,94.8378,95.2667,233700.0],["2021-09-17",95.0189,95.9243,94.3898,95.6383,609100.0],["2021-09-20",94.0849,94.733,92.8173,94.3994,232200.0],["2021-09-21",95.0379,95.0379,93.494,93.9229,316100.0],["2021-09-22",94.7044,95.5526,93.17,94.7425,221700.0],["2021-09-23",95.1714,96.2674,95.0856,95.5526,168300.0],["2021-09-24",95.4668,96.5914,94.7616,95.8004,194700.0],["2021-09-27",95.9529,97.4682,95.9243,97.1156,240400.0],["2021-09-28",96.6962,96.6962,93.7799,93.8276,101600.0],["2021-09-29",94.0944,94.3517,92.884,93.0365,150500.0],["2021-09-30",93.4463,93.7513,90.8731,90.9875,204700.0],["2021-10-01",90.4252,92.9412,90.4252,92.5505,349100.0],["2021-10-04",92.4171,92.8269,91.3687,91.9024,161800.0],["2021-10-05",92.7125,92.865,91.5307,92.4171,278800.0],["2021-10-06",91.5402,92.3408,90.9208,92.1121,175700.0],["2021-10-07",92.9222,93.8752,92.4171,93.3987,235900.0],["2021-10-08",93.4749,93.8085,92.255,92.9126,144400.0],["2021-10-11",93.2653,93.3987,91.3115,91.3306,121000.0],["2021-10-12",91.0637,91.788,90.7206,90.9589,191300.0],["2021-10-13",91.0065,91.4545,90.0344,90.7397,147200.0],["2021-10-14",91.2829,91.9882,90.8731,91.1876,433700.0],["2021-10-15",92.236,94.266,91.4926,93.799,288300.0],["2021-10-18",93.2081,94.752,93.1223,94.3422,127700.0],["2021-10-19",95.1047,95.1047,92.9794,93.4178,127500.0],["2021-10-20",92.9984,94.7806,92.8078,94.1802,133700.0],["2021-10-21",94.4852,95.5621,94.1897,95.4763,180200.0],["2021-10-22",95.5812,97.2395,95.5812,96.6963,230200.0],["2021-10-25",96.9154,98.488,96.1339,96.9726,438800.0],["2021-10-26",93.4178,100.8325,93.4178,96.8964,413800.0],["2021-10-27",97.4968,99.3934,97.3824,98.2592,328600.0],["2021-10-28",99.1837,100.7562,98.6786,100.1082,345800.0],["2021-10-29",100.0891,101.1565,99.7269,100.6895,224700.0],["2021-11-01",101.2137,103.7964,100.8325,103.2627,193200.0],["2021-11-02",103.3294,103.9108,102.5765,103.0149,219000.0],["2021-11-03",102.7294,104.3053,102.5574,104.0951,159400.0],["2021-11-04",104.5727,107.1705,104.1238,105.0502,193700.0],["2021-11-05",105.9098,107.0464,105.9098,106.4542,103800.0],["2021-11-08",107.6385,108.7178,106.7885,108.1829,240800.0],["2021-11-09",108.2689,109.3195,108.1829,108.9184,143000.0],["2021-11-10",108.6414,109.3291,106.8745,107.4284,206200.0],["2021-11-11",107.6767,108.1925,106.5306,106.6834,122900.0],["2021-11-12",106.97,108.1925,106.97,108.0397,120400.0],["2021-11-15",108.4217,108.565,107.0368,107.3616,72500.0],["2021-11-16",107.6576,108.6032,106.6739,108.2498,148600.0],["2021-11-17",108.0779,108.4217,107.2374,108.2498,127400.0],["2021-11-18",108.7942,108.9948,107.7818,108.2116,117800.0],["2021-11-19",107.9251,108.1829,106.8554,107.0464,158300.0],["2021-11-22",107.352,108.67,107.2279,107.6481,104700.0],["2021-11-23",108.011,108.9566,106.779,108.7655,101800.0],["2021-11-24",108.2211,109.7302,107.8104,108.9088,172700.0],["2021-11-26",106.1295,106.8745,104.0665,104.525,166500.0],["2021-11-29",105.8143,106.225,104.3435,104.716,140500.0],["2021-11-30",103.7036,104.0856,101.163,101.2108,427700.0],["2021-12-01",103.1687,104.4963,101.0102,101.0389,197800.0],["2021-12-02",101.4687,105.8525,101.335,105.0789,175400.0],["2021-12-03",105.8334,106.1582,103.0828,103.1305,247000.0],["2021-12-06",106.139,108.4122,105.289,107.4475,508600.0],["2021-12-07",108.7369,110.9049,108.4313,110.265,411900.0],["2021-12-08",110.6948,112.8342,109.8353,112.2325,255600.0],["2021-12-09",111.5066,111.5066,108.5554,108.5936,134700.0],["2021-12-10",109.3481,111.1724,107.82,109.9021,139400.0],["2021-12-13",109.7684,109.8161,107.438,108.3071,148400.0],["2021-12-14",107.8104,109.1094,107.3042,107.543,112500.0],["2021-12-15",106.9795,109.0616,105.8716,107.5048,182800.0],["2021-12-16",108.5172,108.7847,105.2317,105.652,226600.0],["2021-12-17",104.7446,105.8143,103.2833,105.0598,382100.0],["2021-12-20",104.9547,105.1458,102.0226,103.9232,208600.0],["2021-12-21",105.1171,107.0178,104.9357,106.9031,160700.0],["2021-12-22",107.1037,109.3386,106.5784,108.6223,196400.0],["2021-12-23",108.8419,109.9499,108.7273,108.9948,142200.0],["2021-12-27",109.3959,110.4369,108.8706,110.351,113200.0],["2021-12-28",109.9881,111.0769,109.9403,110.5993,72900.0],["2021-12-29",110.6566,112.1179,110.1313,111.0482,86100.0],["2021-12-30",111.0195,111.6499,109.8925,110.1791,75900.0],["2021-12-31",110.2937,111.4589,109.8352,110.9049,61500.0],["2022-01-03",111.0291,111.755,108.8611,110.4274,175000.0],["2022-01-04",110.9527,112.3567,109.9976,110.3701,310200.0],["2022-01-05",110.6471,111.4016,107.5335,107.543,319100.0],["2022-01-06",107.9155,108.67,106.2632,106.2728,333500.0],["2022-01-07",106.6166,107.0941,105.0407,105.0502,280300.0],["2022-01-10",104.0378,105.6901,102.1181,105.0598,277400.0],["2022-01-11",105.4132,105.6042,103.78,105.289,299100.0],["2022-01-12",105.3272,107.6481,105.0311,105.8239,245600.0],["2022-01-13",106.1104,107.1992,104.7637,105.0598,199700.0],["2022-01-14",104.2575,104.7255,102.0131,102.7198,323100.0],["2022-01-18",101.2681,102.185,100.3703,100.9243,325800.0],["2022-01-19",101.7074,102.6339,100.7905,100.9434,276000.0],["2022-01-20",100.1888,103.035,100.1888,100.4753,719800.0],["2022-01-21",99.4534,100.4372,97.8011,97.973,729400.0],["2022-01-24",96.464,96.741,92.0037,96.1584,1023000.0],["2022-01-25",94.2864,96.4449,93.0734,95.2224,300100.0],["2022-01-26",96.8174,97.677,92.9875,94.0667,223600.0],["2022-01-27",94.7735,95.8145,90.3037,90.8767,352300.0],["2022-01-28",90.8672,93.274,89.7784,93.2645,385400.0],["2022-01-31",92.6532,94.592,92.6532,94.5729,351900.0],["2022-02-01",95.2988,95.9769,93.2167,94.1527,286800.0],["2022-02-02",94.1049,95.4325,92.9015,93.8948,921100.0],["2022-02-03",93.8948,94.2864,91.4211,92.0992,760600.0],["2022-02-04",91.4593,92.0515,89.7784,90.7717,613900.0],["2022-02-07",90.7717,92.1566,89.8166,91.3352,269000.0],["2022-02-08",90.7335,93.0543,90.7144,92.3189,193100.0],["2022-02-09",92.6436,94.7544,92.615,94.1336,278500.0],["2022-02-10",92.5386,94.0763,91.02,91.8223,459100.0],["2022-02-11",92.2902,92.6914,90.8672,91.5453,286700.0],["2022-02-14",91.2683,92.5195,90.743,91.4784,249300.0],["2022-02-15",92.6914,93.2931,92.4049,93.1785,201400.0],["2022-02-16",92.4335,93.5987,92.4335,92.9397,336200.0],["2022-02-17",92.0324,92.6436,90.8576,91.211,555000.0],["2022-02-18",90.9913,92.6914,89.9598,90.4469,330500.0],["2022-02-22",89.53,92.6818,86.5788,88.0879,832800.0],["2022-02-23",88.3457,88.5845,84.8692,84.8692,517500.0],["2022-02-24",82.9113,84.4872,81.8893,84.3248,715900.0],["2022-02-25",85.0984,85.8052,83.6754,85.2513,772600.0],["2022-02-28",84.0574,85.1748,83.3793,84.4299,406100.0],["2022-03-01",84.6209,84.9838,82.8731,83.1214,397800.0],["2022-03-02",83.2852,86.6752,83.0745,86.1293,462100.0],["2022-03-03",88.102,90.1418,85.1047,86.091,883300.0],["2022-03-04",85.5835,86.3879,84.4343,85.4781,905400.0],["2022-03-07",85.5452,86.1006,83.0074,83.1894,613600.0],["2022-03-08",83.2756,84.1087,82.3179,83.1415,738500.0],["2022-03-09",84.9706,85.8803,83.3905,85.0376,716100.0],["2022-03-10",83.8502,86.2059,83.1224,85.8612,488900.0],["2022-03-11",86.5315,86.8858,85.2962,86.0623,439900.0],["2022-03-14",86.0814,86.7805,85.1334,86.0144,338000.0],["2022-03-15",86.1868,87.3264,85.9474,87.0199,360000.0],["2022-03-16",87.7094,89.7013,87.0295,88.0733,519400.0],["2022-03-17",87.8722,88.0733,87.1253,87.5083,642700.0],["2022-03-18",87.1253,89.5289,86.6847,88.6383,671000.0],["2022-03-21",90.1897,91.4346,89.6534,91.0898,665800.0],["2022-03-22",91.5495,92.4209,89.5193,89.7204,397100.0],["2022-03-23",89.7492,89.8449,86.6081,86.9146,318500.0],["2022-03-24",86.9816,86.9816,85.7558,86.3591,278000.0],["2022-03-25",86.8571,87.0774,85.3058,85.8612,273700.0],["2022-03-28",86.4932,87.087,85.3153,87.0774,425700.0],["2022-03-29",88.0733,90.4099,88.0733,90.1705,292100.0],["2022-03-30",90.1418,90.1418,88.3989,88.849,423700.0],["2022-03-31",88.4276,88.5808,86.158,86.1963,400300.0],["2022-04-01",86.9146,88.7149,86.2347,88.533,395000.0],["2022-04-04",88.1978,88.782,87.4413,88.4468,287000.0],["2022-04-05",89.5864,89.6151,87.7669,88.0925,504600.0],["2022-04-06",87.3359,88.5425,86.6752,87.2306,352500.0],["2022-04-07",86.838,88.9543,86.3592,88.7245,398200.0],["2022-04-08",89.2895,90.6685,88.2074,88.3414,340500.0],["2022-04-11",87.9967,89.6821,87.8722,88.8777,262000.0],["2022-04-12",89.5576,90.8792,88.0925,88.2744,349100.0],["2022-04-13",88.0254,89.6821,87.8626,89.1458,134300.0],["2022-04-14",89.3948,90.8792,88.0254,88.2935,338400.0],["2022-04-18",88.7724,89.5576,86.9433,87.3838,280600.0],["2022-04-19",87.8626,89.0118,87.4892,88.8777,352700.0],["2022-04-20",89.6055,91.607,89.4236,90.8983,282600.0],["2022-04-21",91.0803,91.6357,89.5864,90.4482,382500.0],["2022-04-22",89.5864,90.5823,88.3127,88.5521,505000.0],["2022-04-25",88.5521,89.1554,86.3113,88.9735,474500.0],["2022-04-26",87.0582,88.4372,82.701,83.5916,1282800.0],["2022-04-27",82.6914,84.2811,81.5806,82.8063,466000.0],["2022-04-28",83.3139,84.8269,82.3946,84.2141,515300.0],["2022-04-29",83.5916,84.7791,80.8719,81.073,378900.0],["2022-05-02",81.0826,84.8365,80.6995,83.8023,594700.0],["2022-05-03",83.764,84.6354,82.7872,83.1032,351700.0],["2022-05-04",83.2674,84.4196,81.3566,84.0067,458300.0],["2022-05-05",83.133,83.7955,79.033,79.9836,552300.0],["2022-05-06",79.5611,80.3196,78.6777,79.5707,481400.0],["2022-05-09",78.3992,80.5789,78.1304,79.5419,487400.0],["2022-05-10",80.3484,81.1262,77.8615,78.5721,539200.0],["2022-05-11",78.8505,81.0302,77.1318,77.199,362600.0],["2022-05-12",76.4693,79.1098,76.4693,78.9658,322600.0],["2022-05-13",79.5227,80.6653,79.0234,79.8683,232100.0],["2022-05-16",79.2058,79.7915,77.9192,79.0234,277600.0],["2022-05-17",80.262,81.9135,79.8875,81.9135,235600.0],["2022-05-18",81.9903,82.0672,78.5721,79.0906,432200.0],["2022-05-19",78.5817,79.9067,77.9576,78.9753,263300.0],["2022-05-20",79.1386,79.2346,76.4981,77.8615,264800.0],["2022-05-23",79.0042,79.4843,77.3142,78.8217,296800.0],["2022-05-24",78.2552,78.2552,75.9604,77.4103,153500.0],["2022-05-25",77.3814,78.6777,77.3814,77.9192,265900.0],["2022-05-26",78.8698,79.8971,78.1688,79.177,478300.0],["2022-05-27",79.369,80.8573,79.369,80.5501,355900.0],["2022-05-31",79.9932,80.7709,78.7449,80.1756,575000.0],["2022-06-01",80.8573,80.8573,78.2936,79.4939,528500.0],["2022-06-02",80.0796,83.1426,79.4843,83.0946,270100.0],["2022-06-03",81.9903,82.48,81.6159,82.3168,239700.0],["2022-06-06",83.3442,83.5843,82.5857,83.2482,223100.0],["2022-06-07",82.432,82.7201,81.2894,82.7009,189700.0],["2022-06-08",82.0768,82.1824,80.454,80.8189,145500.0],["2022-06-09",80.7421,81.5679,80.31,80.7997,161400.0],["2022-06-10",79.2922,79.9164,77.7175,77.8615,192000.0],["2022-06-13",76.6997,77.2374,75.2402,76.354,362800.0],["2022-06-14",76.114,76.5557,74.8466,75.2979,251800.0],["2022-06-15",76.9494,76.9686,75.6627,76.2388,345100.0],["2022-06-16",74.8946,74.8946,72.7437,73.0222,477400.0],["2022-06-17",72.715,73.7904,71.5051,71.726,386100.0],["2022-06-21",71.7259,73.1662,70.4585,71.6875,322900.0],["2022-06-22",70.785,71.7451,70.3337,71.3323,343000.0],["2022-06-23",70.9386,71.5531,70.3721,70.7658,438500.0],["2022-06-24",71.2267,74.3857,71.2267,74.3185,638300.0],["2022-06-27",74.837,74.9522,73.7904,74.1264,170900.0],["2022-06-28",74.1552,75.0386,73.0414,73.1374,224900.0],["2022-06-29",72.9166,72.9166,71.4475,72.2349,162000.0],["2022-06-30",71.4763,72.4077,70.4297,71.9756,202600.0],["2022-07-01",71.7932,73.2526,71.3707,72.8398,427200.0],["2022-07-05",71.8124,74.885,71.4763,74.7505,331300.0],["2022-07-06",75.1922,75.4035,73.2238,74.5009,252400.0],["2022-07-07",74.789,75.4899,74.0976,75.3363,182500.0],["2022-07-08",75.5283,75.6147,73.8672,74.3665,224900.0],["2022-07-11",73.8287,74.5777,73.2238,73.992,181900.0],["2022-07-12",73.5023,75.4035,73.3583,74.1936,198400.0],["2022-07-13",74.6545,75.7011,73.7328,75.2594,214300.0],["2022-07-14",74.1456,75.3747,73.8576,75.2979,137300.0],["2022-07-15",76.8821,77.3718,76.162,76.9494,297600.0],["2022-07-18",77.3814,77.8327,76.5461,76.7477,307400.0],["2022-07-19",77.295,79.7051,77.295,79.7051,302200.0],["2022-07-20",79.7243,80.6365,79.5035,80.454,221000.0],["2022-07-21",79.9259,80.9245,79.033,80.8957,360100.0],["2022-07-22",81.4526,81.7503,79.9259,80.7517,313700.0],["2022-07-25",80.8189,81.0397,78.7449,79.4554,435900.0],["2022-07-26",78.236,81.2894,75.5955,80.2332,907000.0],["2022-07-27",80.8957,82.384,80.1276,82.144,558300.0],["2022-07-28",82.2976,84.4388,82.2976,84.0451,500000.0],["2022-07-29",84.3716,86.244,84.0355,85.7927,264800.0],["2022-08-01",85.4566,86.5608,84.554,85.9751,231800.0],["2022-08-02",85.4566,86.0615,84.6981,84.7461,205800.0],["2022-08-03",84.747,85.8445,84.2368,85.3439,169500.0],["2022-08-04",84.8818,86.6243,84.7663,85.4306,166400.0],["2022-08-05",84.4871,84.8914,83.8613,84.8914,163700.0],["2022-08-08",84.9685,86.4607,84.9685,86.0371,385800.0],["2022-08-09",85.3247,86.4029,84.0732,84.4005,217100.0],["2022-08-10",85.5365,87.1153,85.5365,86.6532,229200.0],["2022-08-11",86.9805,89.1274,86.7398,87.9432,197900.0],["2022-08-12",87.9529,89.2333,87.9529,89.1755,146700.0],["2022-08-15",88.8674,89.7339,88.3765,89.0889,171800.0],["2022-08-16",88.5112,91.3993,88.1935,90.7639,209000.0],["2022-08-17",89.6665,90.4174,89.0118,89.7627,178600.0],["2022-08-18",90.35,91.3416,90.0034,90.3885,168600.0],["2022-08-19",90.0131,90.0131,88.0491,88.3572,130400.0],["2022-08-22",87.2886,87.2886,85.6038,85.806,234100.0],["2022-08-23",85.6809,86.4029,85.0262,85.1514,113800.0],["2022-08-24",84.8048,86.4895,84.6893,86.2489,181700.0],["2022-08-25",86.2777,87.356,86.2104,87.279,258400.0],["2022-08-26",87.1827,87.587,82.8216,83.1875,352300.0],["2022-08-29",82.5906,83.6977,82.5521,82.7927,148800.0],["2022-08-30",83.0623,83.0623,81.6664,82.0515,112800.0],["2022-08-31",82.013,82.2344,80.8288,80.8577,149800.0],["2022-09-01",80.4438,81.185,79.7217,80.7326,276200.0],["2022-09-02",81.8108,82.5617,79.9817,80.1164,176500.0],["2022-09-06",79.972,80.6074,78.8553,79.5869,221300.0],["2022-09-07",79.2018,82.09,79.0189,81.9744,234600.0],["2022-09-08",81.031,83.2067,80.2608,82.9949,255700.0],["2022-09-09",83.2452,84.2561,82.658,83.7458,295400.0],["2022-09-12",84.593,85.5268,83.9576,84.8626,381800.0],["2022-09-13",82.8987,82.8987,81.031,81.5894,516300.0],["2022-09-14",81.5412,81.6279,79.4329,80.1838,412500.0],["2022-09-15",79.6543,81.2621,79.6543,80.463,371600.0],["2022-09-16",79.7313,80.8096,79.664,80.4245,413900.0],["2022-09-19",79.9143,81.6856,79.9143,81.2813,415100.0],["2022-09-20",80.309,80.9443,79.1922,79.5003,234700.0],["2022-09-21",80.1646,80.8385,78.2295,78.2392,251300.0],["2022-09-22",78.0273,78.0273,76.2656,76.3233,146800.0],["2022-09-23",75.4088,75.9768,74.8601,75.7169,202900.0],["2022-09-26",75.1007,75.9576,74.3017,74.6001,351900.0],["2022-09-27",75.1489,75.7554,74.2054,75.351,369900.0],["2022-09-28",75.7746,78.0081,75.7746,77.7097,260800.0],["2022-09-29",77.0646,77.0646,75.8131,76.2945,162000.0],["2022-09-30",76.3715,77.4401,76.2752,76.2752,191700.0],["2022-10-03",77.1802,79.1826,76.978,78.191,250700.0],["2022-10-04",79.481,81.1176,79.1056,80.6267,288500.0],["2022-10-05",79.2596,81.4931,79.0959,80.694,239100.0],["2022-10-06",80.8192,81.9167,80.6555,80.9829,229200.0],["2022-10-07",80.2416,80.2416,78.8553,79.7987,236000.0],["2022-10-10",79.5099,80.4052,79.0093,79.4233,439200.0],["2022-10-11",79.173,80.1453,78.2488,79.3174,297500.0],["2022-10-12",79.7313,79.8276,78.6724,79.2307,274400.0],["2022-10-13",77.4497,79.5388,75.7554,78.7879,241600.0],["2022-10-14",79.3463,79.3463,76.1982,76.5352,261800.0],["2022-10-17",77.6904,78.836,77.5749,77.96,212100.0],["2022-10-18",79.2211,80.0298,78.9612,79.664,179400.0],["2022-10-19",79.1537,79.1634,76.1982,76.41,409000.0],["2022-10-20",76.3715,77.1609,74.3498,74.8504,425600.0],["2022-10-21",74.8215,76.9684,74.3979,76.9395,273200.0],["2022-10-24",77.6712,78.0081,76.4678,76.6988,405500.0],["2022-10-25",72.7902,74.7638,72.2318,74.3113,730900.0],["2022-10-26",74.1284,74.3498,71.2595,71.7216,665200.0],["2022-10-27",72.0297,72.4822,70.9996,72.0682,585400.0],["2022-10-28",72.1067,73.1272,71.6927,72.5881,487200.0],["2022-10-31",72.3089,73.0598,71.2306,72.7517,621900.0],["2022-11-01",73.6085,73.647,72.3763,72.4533,419700.0],["2022-11-02",72.2736,73.2492,70.8633,71.0662,384600.0],["2022-11-03",70.1195,70.786,69.2018,70.2741,422500.0],["2022-11-04",71.4042,71.4236,69.3081,70.1098,290800.0],["2022-11-07",70.419,72.0321,70.0133,71.9645,257300.0],["2022-11-08",72.4185,73.7226,72.2543,73.3748,423100.0],["2022-11-09",72.8532,73.4038,71.4236,71.5201,297300.0],["2022-11-10",74.051,77.3932,73.6453,76.3403,298500.0],["2022-11-11",76.5529,76.7847,75.7221,75.838,242200.0],["2022-11-14",75.8187,76.0795,74.0896,74.1959,390400.0],["2022-11-15",75.2488,75.867,74.051,74.3215,424800.0],["2022-11-16",74.1669,74.1669,72.6503,73.6163,284800.0],["2022-11-17",72.235,72.6697,71.5974,72.5924,208900.0],["2022-11-18",73.4231,74.2442,73.143,73.7419,177100.0],["2022-11-21",73.6453,73.8675,72.7276,73.2975,223500.0],["2022-11-22",73.5487,74.2345,73.0754,73.7902,164000.0],["2022-11-23",73.6936,74.447,73.1237,74.1862,188100.0],["2022-11-25",73.6646,74.7658,73.5197,74.1959,152600.0],["2022-11-28",73.6356,74.1572,72.6503,72.9498,248300.0],["2022-11-29",72.7276,73.0367,72.3316,72.8628,297800.0],["2022-11-30",72.6697,73.8095,71.0082,73.8095,760500.0],["2022-12-01",74.5726,74.8334,73.0754,73.7709,427500.0],["2022-12-02",72.7566,73.3941,72.1191,72.5827,185900.0],["2022-12-05",71.0951,71.327,69.8973,70.9309,460100.0],["2022-12-06",70.9889,71.2014,68.8154,69.2695,506400.0],["2022-12-07",69.2405,69.7525,68.1007,68.5353,433700.0],["2022-12-08",69.1342,69.2308,68.2166,68.7575,364600.0],["2022-12-09",68.7768,70.7184,68.7768,69.8587,592400.0],["2022-12-12",69.7911,70.1968,69.0666,70.1968,473000.0],["2022-12-13",72.9015,73.0947,70.4479,70.873,502400.0],["2022-12-14",69.5496,69.8587,67.8592,68.7092,430100.0],["2022-12-15",67.7142,67.9074,67.0284,67.0767,379900.0],["2022-12-16",66.3136,66.8932,65.2221,66.3136,603300.0],["2022-12-19",66.2653,66.5261,65.6761,65.8789,519000.0],["2022-12-20",65.4249,66.4778,64.5845,66.3716,461100.0],["2022-12-21",66.4585,67.0188,65.8113,66.6517,345900.0],["2022-12-22",66.0142,66.4199,65.367,66.4102,354900.0],["2022-12-23",66.1687,66.9705,65.8016,66.9705,275000.0],["2022-12-27",66.8835,67.1154,66.0238,66.7676,359600.0],["2022-12-28",67.0477,67.1057,65.7437,66.1204,349500.0],["2022-12-29",66.3329,67.5597,65.8499,66.9898,270100.0],["2022-12-30",66.4682,66.5841,65.734,66.2556,240300.0],["2023-01-03",67.3375,67.8978,66.7193,67.1636,337400.0],["2023-01-04",67.8978,68.574,67.4921,68.0041,325400.0],["2023-01-05",66.1687,67.5114,65.9658,66.5937,483800.0],["2023-01-06",67.2796,69.3757,67.1443,69.2984,277900.0],["2023-01-09",69.8201,71.2883,69.3178,70.4673,392700.0],["2023-01-10",70.1292,71.1241,69.878,71.0855,236100.0],["2023-01-11",71.3849,73.0367,70.8923,72.8435,356100.0],["2023-01-12",73.4135,73.8385,71.5781,71.6554,532000.0],["2023-01-13",71.6844,72.9981,71.4525,72.4861,466200.0],["2023-01-17",72.3219,72.8049,71.8389,72.1384,338100.0],["2023-01-18",72.4185,73.0367,71.5201,71.5201,275400.0],["2023-01-19",71.1338,71.2593,69.9843,70.5059,224500.0],["2023-01-20",71.0082,71.8293,70.2451,71.723,425300.0],["2023-01-23",71.5781,72.7469,71.5781,72.5537,281700.0],["2023-01-24",72.264,73.2879,71.9355,72.4475,188100.0],["2023-01-25",71.9259,72.4668,71.5491,72.4378,120300.0],["2023-01-26",72.6987,73.172,72.3123,72.8822,183700.0],["2023-01-27",72.66,74.2056,72.66,73.8192,266100.0],["2023-01-30",72.9305,74.2732,72.9305,73.3169,253500.0],["2023-01-31",73.7515,74.9397,73.6646,74.7755,638400.0],["2023-02-01",74.4857,77.8279,73.8674,77.3159,854200.0],["2023-02-02",78.1177,80.5616,78.1177,79.9144,330900.0],["2023-02-03",78.5138,79.3058,77.8762,78.591,302100.0],["2023-02-06",78.3592,78.6393,76.9875,77.7217,302600.0],["2023-02-07",77.2773,77.6251,76.1954,77.5671,348700.0],["2023-02-08",77.3256,77.8569,77.2,77.77,235900.0],["2023-02-09",78.3495,79.2865,76.5142,76.8909,303300.0],["2023-02-10",76.5722,76.9972,76.0602,76.862,221800.0],["2023-02-13",77.1421,78.2626,76.4949,78.2336,240100.0],["2023-02-14",77.8279,78.5331,77.5381,78.1274,253400.0],["2023-02-15",77.712,79.1609,77.5478,78.6297,503000.0],["2023-02-16",77.5188,79.045,77.3449,78.7649,287500.0],["2023-02-17",78.7456,78.9678,77.4802,78.6007,333900.0],["2023-02-21",75.3454,76.0699,72.3219,75.3454,1012000.0],["2023-02-22",75.6642,77.1035,75.6642,76.6398,437800.0],["2023-02-23",77.1807,78.1564,76.0988,77.3546,397300.0],["2023-02-24",76.7267,77.5478,76.2244,77.1518,370500.0],["2023-02-27",77.5671,78.5427,77.3256,77.3836,344700.0],["2023-02-28",77.0841,78.2626,76.1665,76.1665,857100.0],["2023-03-01",75.9668,76.713,75.1625,75.2885,286500.0],["2023-03-02",74.8427,74.8427,73.6119,74.6004,539200.0],["2023-03-03",75.1237,75.8893,74.5229,75.4629,228300.0],["2023-03-06",75.7149,75.7149,73.0886,73.2049,288600.0],["2023-03-07",72.9433,73.6119,72.2165,72.6913,329900.0],["2023-03-08",72.6913,73.1371,71.9742,72.6525,221200.0],["2023-03-09",72.5266,72.7495,70.2686,70.7435,330000.0],["2023-03-10",70.9566,70.9566,67.2741,68.0591,474100.0],["2023-03-13",67.1966,68.0397,66.3535,67.0125,368300.0],["2023-03-14",68.2723,68.6018,66.4601,67.3226,396400.0],["2023-03-15",66.0046,67.1481,65.4328,66.8865,344900.0],["2023-03-16",66.431,68.0591,65.9174,67.5551,308700.0],["2023-03-17",67.3419,67.3807,65.8883,65.9174,300200.0],["2023-03-20",66.5764,68.2238,66.5182,67.3032,604400.0],["2023-03-21",66.7799,67.9331,66.5958,67.245,595000.0],["2023-03-22",67.4001,67.7974,66.0337,66.0434,490600.0],["2023-03-23",66.179,67.4098,65.5007,66.0337,485300.0],["2023-03-24",65.491,66.0821,64.018,65.772,646700.0],["2023-03-27",66.3923,66.7411,65.7623,66.431,579900.0],["2023-03-28",66.3244,67.4873,65.8302,66.15,358000.0],["2023-03-29",66.6733,67.3032,66.2663,67.245,301500.0],["2023-03-30",67.6521,68.1947,67.1966,67.3129,330200.0],["2023-03-31",67.9137,69.3092,67.8846,69.0379,262000.0],["2023-04-03",69.0863,69.7937,68.7665,69.4739,605800.0],["2023-04-04",69.3867,69.4352,65.4232,66.2663,385200.0],["2023-04-05",65.9271,66.4601,65.2003,66.0918,526300.0],["2023-04-06",66.1887,66.1984,64.8417,66.0918,573600.0],["2023-04-10",65.7914,66.8671,65.7623,66.1984,357800.0],["2023-04-11",66.683,68.5048,66.6539,67.8168,442500.0],["2023-04-12",68.5049,68.8537,67.6327,67.9719,315900.0],["2023-04-13",68.0106,68.2141,66.683,67.9815,369900.0],["2023-04-14",67.9428,68.3983,67.3613,67.7102,223600.0],["2023-04-17",67.9428,68.5533,67.8943,68.4273,236800.0],["2023-04-18",68.6987,69.2801,68.03,68.7471,270600.0],["2023-04-19",68.5049,69.9876,68.4273,69.7744,347400.0],["2023-04-20",69.6387,70.5399,69.3867,70.1717,446300.0],["2023-04-21",70.5205,70.5205,69.503,69.784,271100.0],["2023-04-24",69.9003,70.7628,69.6677,70.6853,362700.0],["2023-04-25",71.0342,71.8482,66.0143,66.0627,587600.0],["2023-04-26",65.6654,66.9931,64.0374,64.1827,491700.0],["2023-04-27",64.5606,66.2372,64.5606,65.9755,383400.0],["2023-04-28",66.2469,67.0706,66.0627,66.5376,335800.0],["2023-05-01",66.2856,66.9446,65.3941,65.7332,345200.0],["2023-05-02",65.3262,66.1306,65.0064,65.2972,289600.0],["2023-05-03",65.6513,66.8088,64.8633,64.9411,351600.0],["2023-05-04",64.7369,65.2427,63.6863,64.6785,415600.0],["2023-05-05",65.6123,66.0014,65.1357,65.6123,493100.0],["2023-05-08",66.0598,66.2835,64.6299,65.0481,451400.0],["2023-05-09",64.9412,65.6221,64.4742,65.1941,288200.0],["2023-05-10",65.8166,65.8361,64.5131,64.9898,212100.0],["2023-05-11",64.6007,64.6007,63.6279,63.8906,206800.0],["2023-05-12",64.0948,64.552,63.1707,63.6766,285100.0],["2023-05-15",63.6085,64.6979,63.6085,63.9781,833200.0],["2023-05-16",63.4528,63.5306,61.7894,62.4314,696400.0],["2023-05-17",62.9275,63.1999,62.2855,62.5482,2665500.0],["2023-05-18",62.626,64.5131,61.624,64.445,1081100.0],["2023-05-19",64.9314,65.34,63.5696,63.7155,496500.0],["2023-05-22",63.5987,64.3575,63.2777,63.8322,365700.0],["2023-05-23",63.4139,64.1824,63.0637,63.5112,424600.0],["2023-05-24",63.6182,63.6182,61.5754,61.9645,613100.0],["2023-05-25",61.9159,62.1007,60.5637,61.4684,475300.0],["2023-05-26",61.4781,62.0715,61.0307,61.8283,493800.0],["2023-05-30",62.1202,62.1202,60.8945,61.3711,716200.0],["2023-05-31",61.1377,61.5657,60.6318,60.7388,518300.0],["2023-06-01",60.8264,61.2738,60.34,60.5346,339100.0],["2023-06-02",61.41,63.0443,61.2836,62.9373,516600.0],["2023-06-05",62.8886,63.589,62.3244,63.482,428100.0],["2023-06-06",63.5598,64.8633,63.5209,64.5229,377700.0],["2023-06-07",64.8439,66.0501,64.6493,65.8069,305900.0],["2023-06-08",65.6804,66.1863,64.8244,65.1454,381200.0],["2023-06-09",65.0968,65.3108,64.6298,64.7368,261600.0],["2023-06-12",64.9314,66.7894,64.6493,66.6629,418600.0],["2023-06-13",66.6921,68.054,66.6921,67.5676,378700.0],["2023-06-14",67.6357,68.4625,67.0034,67.6357,546300.0],["2023-06-15",67.4508,69.1629,67.4508,68.9294,499400.0],["2023-06-16",69.3283,69.552,68.1123,68.4041,419100.0],["2023-06-20",67.7427,68.7738,67.6746,68.5501,271500.0],["2023-06-21",68.4528,68.9392,68.0345,68.3361,248000.0],["2023-06-22",68.015,68.5792,67.1493,68.482,397100.0],["2023-06-23",67.9761,68.9975,67.694,68.5695,627400.0],["2023-06-26",68.4722,70.0384,68.1707,69.3477,295600.0],["2023-06-27",69.7465,71.1279,69.659,70.9917,194500.0],["2023-06-28",71.1084,71.1084,70.1065,70.3983,274500.0],["2023-06-29",70.5928,71.6045,70.408,71.3905,222100.0],["2023-06-30",71.8282,72.1784,71.371,71.4586,271500.0],["2023-07-03",71.5072,72.6064,71.3613,72.3438,241900.0],["2023-07-05",71.9255,72.587,70.6317,70.7193,256000.0],["2023-07-06",69.9703,70.2427,69.0462,69.8633,407300.0],["2023-07-07",70.3205,71.41,70.3205,70.4664,338100.0],["2023-07-10",70.1162,72.0033,70.1162,70.9528,313800.0],["2023-07-11",71.371,72.2465,71.1376,71.8088,234400.0],["2023-07-12",72.8788,73.2193,72.1201,72.8205,211300.0],["2023-07-13",73.4819,73.4819,72.2854,72.6648,232500.0],["2023-07-14",72.587,72.587,71.2446,71.9158,246600.0],["2023-07-17",71.5948,71.7796,71.0111,71.1862,325200.0],["2023-07-18",70.8555,72.0325,70.8555,71.3711,238400.0],["2023-07-19",71.4975,72.2562,71.1862,72.2271,361700.0],["2023-07-20",73.871,74.9022,71.8574,73.5209,477700.0],["2023-07-21",73.9391,73.9391,72.9566,73.122,275000.0],["2023-07-24",73.3555,74.1629,73.1609,74.0558,368600.0],["2023-07-25",76.1278,76.8866,74.1239,75.9041,553500.0],["2023-07-26",76.0208,77.3632,76.0208,76.4488,476900.0],["2023-07-27",76.692,77.1784,75.1745,75.3885,340300.0],["2023-07-28",76.1278,76.8282,75.8749,76.2835,287500.0],["2023-07-31",76.478,76.9936,74.9119,75.2523,449500.0],["2023-08-01",75.0772,75.7582,74.7465,74.9994,276700.0],["2023-08-02",74.3592,75.5987,74.125,75.5792,229400.0],["2023-08-03",75.1595,75.706,74.4275,75.423,237100.0],["2023-08-04",75.7744,77.0041,75.5011,76.4087,366800.0],["2023-08-07",76.6234,77.453,76.5454,76.7405,314300.0],["2023-08-08",76.0769,76.2038,74.3104,75.6182,424300.0],["2023-08-09",75.706,76.4673,75.3937,75.423,179000.0],["2023-08-10",75.3644,76.1159,74.4568,74.5934,165100.0],["2023-08-11",74.7203,74.8081,73.637,73.9395,195400.0],["2023-08-14",73.5491,75.1204,73.2368,75.1204,368000.0],["2023-08-15",75.0033,75.0619,74.0176,74.6422,307600.0],["2023-08-16",74.5446,75.1497,74.447,74.5349,275300.0],["2023-08-17",74.4568,75.5987,72.173,72.3487,236400.0],["2023-08-18",72.134,73.0123,72.134,72.7781,273400.0],["2023-08-21",72.6805,72.7781,71.4605,71.7729,157600.0],["2023-08-22",71.646,72.2218,71.4703,71.7924,219500.0],["2023-08-23",72.1242,72.4073,71.7436,72.0364,238100.0],["2023-08-24",71.5874,72.8074,71.5874,72.0754,271800.0],["2023-08-25",72.378,72.6805,71.2166,71.8802,243500.0],["2023-08-28",72.1242,73.5491,72.1242,73.5101,227300.0],["2023-08-29",73.5003,75.3547,73.0026,75.3449,287800.0],["2023-08-30",75.3352,76.2331,75.1204,75.2766,248200.0],["2023-08-31",75.7743,76.0769,74.486,74.7496,227900.0],["2023-09-01",75.1009,75.9207,74.9643,75.1107,180400.0],["2023-09-05",74.5056,74.5056,71.0116,71.7046,307700.0],["2023-09-06",71.5386,72.3682,70.2211,70.4748,356300.0],["2023-09-07",70.4163,70.4163,69.0304,70.2308,538000.0],["2023-09-08",69.9576,70.9335,69.4793,70.9238,248300.0],["2023-09-11",71.5679,71.8119,70.7481,71.5191,293900.0],["2023-09-12",71.0409,71.8412,71.0409,71.3044,225300.0],["2023-09-13",71.4606,71.4606,70.0649,70.7871,219300.0],["2023-09-14",71.3434,71.8607,71.1287,71.4508,211100.0],["2023-09-15",71.3434,71.3434,70.2113,71.2556,677200.0],["2023-09-18",71.402,71.8509,71.2263,71.6753,281700.0],["2023-09-19",71.7045,72.0071,70.9238,71.6948,292700.0],["2023-09-20",72.0852,73.6077,71.4996,71.5484,366700.0],["2023-09-21",70.7676,70.953,70.1918,70.3675,134200.0],["2023-09-22",70.2796,70.6115,69.128,69.411,324500.0],["2023-09-25",69.089,69.5379,68.5912,68.923,235400.0],["2023-09-26",68.4546,68.9914,68.0837,68.1715,203000.0],["2023-09-27",68.6107,69.655,68.5034,69.5574,185500.0],["2023-09-28",69.7428,71.8217,69.4891,71.4118,328600.0],["2023-09-29",71.9485,71.9485,69.7721,70.2699,376700.0],["2023-10-02",70.0649,70.5236,69.1768,69.4208,327400.0],["2023-10-03",69.0889,69.2158,68.1227,68.7669,445600.0],["2023-10-04",69.0597,69.655,68.2984,69.2646,504400.0],["2023-10-05",69.2451,70.0161,69.1573,69.4696,377900.0],["2023-10-06",68.7864,69.5086,68.4643,68.9133,293200.0],["2023-10-09",68.191,69.9868,67.9861,69.6257,249100.0],["2023-10-10",70.1235,70.9726,69.9088,70.5529,347300.0],["2023-10-11",70.6115,71.7533,70.3772,71.7436,214300.0],["2023-10-12",71.9778,71.9778,69.5769,69.8404,223900.0],["2023-10-13",69.8697,70.3089,68.845,69.0499,218500.0],["2023-10-16",69.3329,71.0507,69.3329,70.7579,283200.0],["2023-10-17",70.182,71.4898,70.182,70.3967,281900.0],["2023-10-18",69.6843,69.6843,68.5229,68.7083,263900.0],["2023-10-19",69.2353,69.7721,67.8983,68.0544,330700.0],["2023-10-20",68.3277,68.6107,67.5567,67.6055,290200.0],["2023-10-23",67.1175,68.1325,66.7076,67.4005,386200.0],["2023-10-24",72.7098,74.7203,70.1723,72.1535,1058200.0],["2023-10-25",72.0461,72.9538,70.4943,70.7774,676000.0],["2023-10-26",71.6753,72.5439,70.953,71.4703,419200.0],["2023-10-27",71.4313,72.1633,70.5627,71.2458,507100.0],["2023-10-30",71.7046,73.2368,71.4898,73.1587,484500.0],["2023-10-31",72.9245,74.408,72.5829,74.0664,444800.0],["2023-11-01",73.8117,75.6337,73.508,75.6239,383400.0],["2023-11-02",76.486,77.5537,76.1431,77.2109,407800.0],["2023-11-03",78.21,79.5423,78.21,79.0427,483900.0],["2023-11-06",78.7194,79.4737,78.1709,78.2002,510700.0],["2023-11-07",78.0729,79.5619,78.0729,79.1602,345500.0],["2023-11-08",79.0623,79.5227,78.2492,78.7194,269400.0],["2023-11-09",79.1015,79.1015,77.7692,78.0533,227300.0],["2023-11-10",78.6019,79.2974,77.877,79.268,213300.0],["2023-11-13",78.7488,79.366,78.5039,78.5137,239400.0],["2023-11-14",80.3259,82.0206,79.8068,81.7855,337400.0],["2023-11-15",81.9227,82.5104,80.6394,80.9725,347400.0],["2023-11-16",80.7668,81.3055,79.8068,80.6688,381400.0],["2023-11-17",81.4525,81.5308,80.6198,81.3741,256900.0],["2023-11-20",81.0116,81.7267,80.3161,81.7169,262400.0],["2023-11-21",81.4525,82.05,80.9823,81.6092,267700.0],["2023-11-22",82.1186,82.1186,81.4133,81.6778,155700.0],["2023-11-24",81.4035,82.2753,81.4035,81.6386,136500.0],["2023-11-27",81.2663,82.579,81.2663,82.4418,197300.0],["2023-11-28",82.05,82.3929,80.9431,81.2076,215300.0],["2023-11-29",81.9031,82.8337,81.9031,82.432,231800.0],["2023-11-30",82.2851,83.4116,81.8835,83.0786,368000.0],["2023-12-01",82.8141,85.1357,82.8141,84.9398,327800.0],["2023-12-04",89.201,90.0238,88.0353,89.5928,2044000.0],["2023-12-05",89.3479,89.7299,88.1724,88.29,803700.0],["2023-12-06",89.0932,90.2002,89.0932,89.152,658700.0],["2023-12-07",89.201,90.1708,89.0736,89.9357,539500.0],["2023-12-08",90.1904,91.7087,90.1806,90.3765,578400.0],["2023-12-11",90.5724,91.503,90.4059,91.3365,564200.0],["2023-12-12",91.3365,93.1683,91.0426,92.6687,608200.0],["2023-12-13",92.6883,94.1675,91.3169,92.9136,857900.0],["2023-12-14",94.4711,96.9985,94.1381,95.9797,786400.0],["2023-12-15",95.4311,97.4491,95.4311,96.9005,8415400.0],["2023-12-18",96.352,96.6948,95.0589,95.2058,656500.0],["2023-12-19",95.8328,96.3128,94.3438,96.3128,448800.0],["2023-12-20",95.8719,97.1454,95.3626,95.3919,505600.0],["2023-12-21",96.3519,96.5577,95.5977,96.5283,265800.0],["2023-12-22",97.0475,97.2434,96.303,97.0279,308500.0],["2023-12-26",96.9201,97.5764,96.8711,96.9495,259400.0],["2023-12-27",97.2336,97.7136,96.9789,97.2238,198500.0],["2023-12-28",97.263,97.3413,96.5968,97.2238,304000.0],["2023-12-29",96.8221,97.5079,96.2638,96.3128,270500.0],["2024-01-02",95.196,96.352,95.0589,95.5879,277700.0],["2024-01-03",94.7356,95.3332,93.3446,93.5014,379300.0],["2024-01-04",93.7071,94.5005,93.5993,93.6679,576900.0],["2024-01-05",93.5993,95.872,93.2956,95.6368,387000.0],["2024-01-08",95.7642,96.8613,95.5977,96.5185,443300.0],["2024-01-09",95.6956,97.694,95.5095,97.1258,371500.0],["2024-01-10",97.9585,98.7519,97.4883,98.3993,312900.0],["2024-01-11",97.7332,98.3797,97.1944,97.5862,409100.0],["2024-01-12",98.027,98.027,96.1266,96.5772,337400.0],["2024-01-16",95.9993,96.7928,95.6271,96.6067,260200.0],["2024-01-17",96.0189,97.1062,95.872,95.8818,260200.0],["2024-01-18",96.5479,96.8026,95.6173,96.6164,284500.0],["2024-01-19",96.7438,97.5177,95.6564,97.4589,253000.0],["2024-01-22",98.3013,99.2221,98.2621,98.5854,256200.0],["2024-01-23",98.4483,99.614,96.1658,96.2638,233600.0],["2024-01-24",96.9103,96.9103,94.7161,94.7748,162300.0],["2024-01-25",95.7348,96.2834,95.4801,96.156,228100.0],["2024-01-26",96.4303,96.8221,95.774,96.685,217100.0],["2024-01-29",96.4597,98.3699,96.4597,98.2034,338100.0],["2024-01-30",97.8017,99.0164,97.596,98.654,199800.0],["2024-01-31",98.2132,99.5356,97.0866,97.1846,261400.0],["2024-02-01",97.8801,100.1625,97.2825,100.1625,233300.0],["2024-02-02",99.0654,101.3282,98.4972,100.1821,263800.0],["2024-02-05",99.1927,99.3495,97.596,98.6148,243300.0],["2024-02-06",98.2817,99.036,98.2817,98.7225,171400.0],["2024-02-07",99.7903,101.3478,99.7609,100.8482,249900.0],["2024-02-08",101.9356,102.8564,101.2499,102.4743,505500.0],["2024-02-09",102.298,103.2384,101.6907,102.7095,303200.0],["2024-02-12",102.7094,104.2768,102.4254,103.356,333700.0],["2024-02-13",100.6523,102.3666,99.6531,101.6711,392600.0],["2024-02-14",102.7878,103.356,102.1315,102.9249,318600.0],["2024-02-15",103.2972,103.9046,102.396,103.7674,299600.0],["2024-02-16",102.6507,104.5903,102.6311,102.9445,708700.0],["2024-02-20",111.0947,115.0522,108.058,115.0522,1247200.0],["2024-02-21",115.7673,117.4914,115.0228,116.6294,685400.0],["2024-02-22",116.6783,118.5004,116.1591,118.1869,472800.0],["2024-02-23",118.7355,120.3224,118.5591,119.8718,358300.0],["2024-02-26",119.6759,120.3616,119.1175,119.9305,319300.0],["2024-02-27",120.5477,121.2922,119.8424,120.6946,363300.0],["2024-02-28",120.0564,121.4703,119.4281,119.5361,337200.0],["2024-02-29",119.5361,120.5473,118.3284,118.4168,848000.0],["2024-03-01",118.2205,119.1826,117.435,118.7408,443500.0],["2024-03-04",118.8881,120.4492,118.8881,119.3495,339300.0],["2024-03-05",118.7408,119.3201,117.5528,118.0045,229100.0],["2024-03-06",118.8586,120.0466,118.5346,119.3692,201200.0],["2024-03-07",120.2332,120.9008,119.6146,120.1644,226500.0],["2024-03-08",120.891,120.9794,119.1139,119.8895,225100.0],["2024-03-11",119.1041,119.1041,117.5332,118.4757,347100.0],["2024-03-12",118.4757,119.8797,118.3972,119.5066,261800.0],["2024-03-13",119.5459,120.8223,119.2317,119.4477,367800.0],["2024-03-14",118.7801,119.8601,118.0437,119.3299,403000.0],["2024-03-15",118.7408,120.3117,118.7408,120.1546,715900.0],["2024-03-18",120.5866,121.4506,119.5557,119.6932,305700.0],["2024-03-19",119.8699,121.9023,119.6048,121.5095,325500.0],["2024-03-20",121.5586,122.3834,120.1939,120.5572,584500.0],["2024-03-21",121.6175,123.1688,121.0775,122.4815,836400.0],["2024-03-22",122.7761,123.2768,121.5586,122.3048,282500.0],["2024-03-25",122.2852,122.5895,120.999,121.1659,345800.0],["2024-03-26",121.0285,121.7059,120.8223,121.1463,302500.0],["2024-03-27",121.647,122.403,121.647,122.2066,283600.0],["2024-03-28",122.2753,122.8841,121.8433,121.9612,355300.0],["2024-04-01",122.5012,122.5012,120.8124,120.999,351100.0],["2024-04-02",119.9583,119.9681,117.7885,118.2008,439600.0],["2024-04-03",118.2008,120.4983,118.2008,120.3215,1091800.0],["2024-04-04",121.3328,121.7452,117.9554,118.2106,339900.0],["2024-04-05",117.975,119.5655,117.975,119.4379,597900.0],["2024-04-08",119.8601,119.9092,118.9568,119.1335,497900.0],["2024-04-09",118.9961,119.4183,116.6299,117.7983,296400.0],["2024-04-10",115.7463,117.7492,115.5106,116.5808,500400.0],["2024-04-11",117.1503,117.1503,116.1095,116.463,274800.0],["2024-04-12",115.8543,116.6888,114.7056,115.059,303700.0],["2024-04-15",116.2274,116.6201,113.8514,114.3815,226800.0],["2024-04-16",114.0575,114.0575,112.8303,113.547,222100.0],["2024-04-17",114.3816,114.3816,111.6914,112.6045,258500.0],["2024-04-18",113.3016,113.7336,111.4067,111.7797,200800.0],["2024-04-19",111.9957,113.3212,111.4557,111.9074,223300.0],["2024-04-22",112.8401,113.3605,111.3379,112.6143,292200.0],["2024-04-23",113.0855,114.6761,113.0855,114.3815,270000.0],["2024-04-24",114.519,115.6088,113.0463,113.8514,282100.0],["2024-04-25",112.5161,114.2146,111.5932,113.655,181200.0],["2024-04-26",114.0772,115.491,114.0772,114.8528,203400.0],["2024-04-29",114.8135,117.5135,114.8135,116.6888,603100.0],["2024-04-30",112.0939,118.7212,111.171,112.791,696500.0],["2024-05-01",112.9481,114.5976,111.4361,112.0448,347300.0],["2024-05-02",113.1641,113.6648,111.5637,113.0757,466200.0],["2024-05-03",114.7055,115.1179,112.9677,113.5077,280100.0],["2024-05-06",113.9299,114.8626,113.7041,114.6761,188200.0],["2024-05-07",114.0968,115.2946,114.0968,114.1655,189800.0],["2024-05-08",114.0967,114.7462,113.8801,114.4411,131100.0],["2024-05-09",114.4805,115.7501,114.1656,115.691,240300.0],["2024-05-10",115.5434,116.2422,115.1104,115.7402,173200.0],["2024-05-13",116.1241,116.3701,114.5199,114.5888,193600.0],["2024-05-14",115.071,115.7698,114.8938,115.6221,137500.0],["2024-05-15",116.4489,116.8721,114.9431,115.1989,248200.0],["2024-05-16",115.0513,115.3269,112.1283,112.4727,376200.0],["2024-05-17",113.1125,113.7719,111.5083,112.0692,410200.0],["2024-05-20",112.1972,113.1617,112.0299,112.9353,150400.0],["2024-05-21",113.014,113.3093,112.6893,113.1026,85100.0],["2024-05-22",112.2956,113.6242,112.2956,113.0633,305500.0],["2024-05-23",113.7522,114.3722,112.4629,113.6242,313500.0],["2024-05-24",114.3132,114.9923,113.7325,114.9037,161200.0],["2024-05-28",114.9135,114.9135,113.3684,113.7522,228700.0],["2024-05-29",113.5258,114.9037,112.5515,113.0239,258400.0],["2024-05-30",113.0436,114.323,113.0436,114.0179,242400.0],["2024-05-31",114.3132,114.7167,111.9216,113.9687,189300.0],["2024-06-03",114.8545,114.8545,112.5515,113.9785,264600.0],["2024-06-04",113.4176,114.7659,111.9019,112.0003,316200.0],["2024-06-05",112.6499,113.9786,112.0004,113.8998,266900.0],["2024-06-06",114.264,114.5789,112.1873,113.3487,398500.0],["2024-06-07",112.5909,113.1223,111.1441,111.5083,221400.0],["2024-06-10",110.6618,113.1518,110.2386,112.6991,277900.0],["2024-06-11",112.5613,113.1715,110.7898,112.2661,160300.0],["2024-06-12",114.3919,115.7402,112.4531,112.9648,303900.0],["2024-06-13",112.7286,113.5258,111.2819,113.201,232800.0],["2024-06-14",112.1086,112.9648,110.4158,111.1441,178700.0],["2024-06-17",111.1146,112.4334,110.3863,112.2464,183800.0],["2024-06-18",111.8822,112.9058,111.6657,112.6597,269200.0],["2024-06-20",112.02,112.4629,110.1599,112.2858,283100.0],["2024-06-21",111.9118,112.7975,109.5694,112.7975,759300.0],["2024-06-24",112.8861,113.5455,112.3547,113.1518,280400.0],["2024-06-25",112.8959,112.8959,109.0773,110.3371,254600.0],["2024-06-26",109.9237,110.9866,109.0183,110.2583,296800.0],["2024-06-27",110.6717,111.7641,110.032,110.9177,183500.0],["2024-06-28",111.1835,112.6696,110.4355,111.4492,439100.0],["2024-07-01",112.0299,112.4334,109.2446,109.6678,219200.0],["2024-07-02",109.1954,111.2032,109.1462,110.4552,267200.0],["2024-07-03",110.5044,111.833,110.3371,111.0949,158800.0],["2024-07-05",110.593,111.1244,108.9297,110.3666,274800.0],["2024-07-08",110.9177,111.9511,110.9177,111.026,179800.0],["2024-07-09",110.6422,111.2917,110.1205,110.593,175600.0],["2024-07-10",110.7799,112.0791,110.4256,112.0397,218800.0],["2024-07-11",113.4668,116.626,113.4668,116.2422,538400.0],["2024-07-12",117.3051,118.0432,116.065,116.1536,285100.0],["2024-07-15",117.1575,117.5216,116.1438,116.1438,369300.0],["2024-07-16",117.2362,121.8619,117.128,121.6651,353200.0],["2024-07-17",120.6218,122.6295,117.8858,118.0629,379800.0],["2024-07-18",117.8661,122.3146,117.1673,119.4703,288600.0],["2024-07-19",119.3719,119.5687,118.2106,118.9684,214300.0],["2024-07-22",119.7262,125.5132,119.1455,125.1687,1271200.0],["2024-07-23",124.9916,127.9835,124.0861,127.9638,1153000.0],["2024-07-24",127.3536,128.1705,124.3519,124.5487,409800.0],["2024-07-25",124.7849,128.3477,124.6078,125.6116,364200.0],["2024-07-26",127.8949,131.0738,127.7768,129.1744,193700.0],["2024-07-29",129.4893,130.2275,127.0485,128.6823,449600.0],["2024-07-30",127.3339,131.4872,123.1708,130.0798,580000.0],["2024-07-31",132.373,132.7667,128.2394,129.322,479100.0],["2024-08-01",129.4106,129.7649,125.9758,127.3733,455900.0],["2024-08-02",124.4011,125.2475,122.2457,124.3519,442400.0],["2024-08-05",118.0235,121.7142,117.0394,119.0865,384800.0],["2024-08-06",118.4861,121.3993,117.8858,119.5195,444500.0],["2024-08-07",120.1592,120.7596,116.1634,116.6752,243700.0],["2024-08-08",118.0958,118.8258,117.3757,118.2931,229900.0],["2024-08-09",118.1945,119.0725,117.1784,118.2931,205400.0],["2024-08-12",118.0169,118.6581,116.3299,117.0994,171300.0],["2024-08-13",117.9478,119.5164,117.2474,118.8357,215300.0],["2024-08-14",118.7666,119.3289,117.5039,118.007,159500.0],["2024-08-15",120.1379,121.2231,119.2895,120.9962,221200.0],["2024-08-16",120.424,122.2589,119.9406,120.7594,364700.0],["2024-08-19",121.2231,121.8742,120.1083,120.8679,304600.0],["2024-08-20",120.789,121.0159,119.2402,119.615,141600.0],["2024-08-21",120.6706,122.5943,120.6706,121.884,108600.0],["2024-08-22",121.9629,122.5647,120.789,121.8939,164600.0],["2024-08-23",122.3378,124.4292,122.3378,124.2023,430000.0],["2024-08-26",125.179,126.7278,123.8571,123.9557,105700.0],["2024-08-27",123.2651,124.3996,121.6177,122.9692,140500.0],["2024-08-28",122.1603,123.7683,122.1603,123.2553,214000.0],["2024-08-29",124.1333,124.8337,122.4266,123.5315,256100.0],["2024-08-30",124.449,125.0507,122.5943,125.0507,255400.0],["2024-09-03",124.5674,125.2579,121.7065,122.0912,196700.0],["2024-09-04",122.0715,123.0481,120.7101,122.2096,234500.0],["2024-09-05",122.7324,122.8114,119.8716,120.9962,165600.0],["2024-09-06",121.3414,122.5845,119.3783,119.5657,130800.0],["2024-09-09",119.5263,119.9603,118.2339,119.0429,254300.0],["2024-09-10",119.9899,120.9074,118.3128,120.1083,208900.0],["2024-09-11",119.2402,120.3056,116.547,120.2859,151400.0],["2024-09-12",120.4043,122.5647,119.8913,122.3378,238200.0],["2024-09-13",123.6104,125.6229,123.3441,125.3763,99500.0],["2024-09-16",125.8991,126.8265,125.1593,125.1987,206300.0],["2024-09-17",125.3861,127.4381,125.3861,126.7969,187100.0],["2024-09-18",127.4776,130.7035,126.2247,127.083,203700.0],["2024-09-19",129.9734,130.3089,128.4147,130.0622,161000.0],["2024-09-20",130.1017,131.2855,128.4345,129.5295,602800.0],["2024-09-23",130.0326,131.5025,129.5887,130.595,212300.0],["2024-09-24",130.7035,131.6012,129.421,130.9304,128500.0],["2024-09-25",131.1375,131.177,128.3062,129.1152,151800.0],["2024-09-26",129.934,130.4667,128.4246,128.5923,153800.0],["2024-09-27",129.3717,130.0228,127.8722,129.2829,165300.0],["2024-09-30",128.5529,130.1412,128.3457,129.6578,189700.0],["2024-10-01",129.8945,132.9429,127.6354,132.1833,255700.0],["2024-10-02",131.0882,132.7752,130.3779,131.6604,166600.0],["2024-10-03",131.1967,132.1536,130.4272,132.0648,145000.0],["2024-10-04",132.5877,134.3832,130.9896,132.9232,201400.0],["2024-10-07",131.8577,132.3608,131.0882,131.4631,197600.0],["2024-10-08",132.4397,133.7814,131.2263,132.272,176300.0],["2024-10-09",133.1994,134.5114,132.716,133.6038,214500.0],["2024-10-10",132.1931,132.8639,130.4569,131.5026,187700.0],["2024-10-11",131.5914,134.7581,131.5914,134.4227,256600.0],["2024-10-14",134.3437,136.3168,134.2056,136.2773,181100.0],["2024-10-15",136.1392,139.0987,136.1293,136.7804,210300.0],["2024-10-16",137.5104,140.1444,136.9777,139.2072,216800.0],["2024-10-17",139.1875,140.3614,138.5265,139.2861,252600.0],["2024-10-18",139.0297,140.4108,138.0629,139.1283,241700.0],["2024-10-21",139.5624,139.6906,137.3921,137.6781,304400.0],["2024-10-22",136.6226,137.2342,134.9751,136.228,202600.0],["2024-10-23",136.1392,137.1257,135.1527,136.3168,183800.0],["2024-10-24",137.8656,138.2997,135.6459,138.132,204000.0],["2024-10-25",137.5598,138.1813,132.8738,134.3536,323300.0],["2024-10-28",135.3006,136.4746,133.7321,135.4486,412000.0],["2024-10-29",134.2451,138.4871,130.151,138.1122,471700.0],["2024-10-30",138.6351,141.1408,138.4279,138.4772,239100.0],["2024-10-31",137.6584,139.4045,137.2934,137.6683,180200.0],["2024-11-01",138.497,139.444,138.2405,138.6943,210400.0],["2024-11-04",138.6252,141.6933,138.1911,141.1507,299500.0],["2024-11-05",141.1507,147.129,141.1507,146.0438,310700.0],["2024-11-06",149.0428,152.1207,147.4249,151.5387,345400.0],["2024-11-07",151.6356,152.1298,149.619,150.7657,216300.0],["2024-11-08",151.2402,152.7723,151.2402,151.9321,321400.0],["2024-11-11",153.4544,154.5813,152.2682,153.3852,162700.0],["2024-11-12",152.9206,153.5829,151.4576,152.7921,177700.0],["2024-11-13",154.3342,155.6983,151.7838,151.9025,144400.0],["2024-11-14",152.11,152.5054,150.8546,151.4478,221900.0],["2024-11-15",150.5878,152.1199,150.4494,151.517,178300.0],["2024-11-18",151.6257,152.7031,150.7163,151.1116,142300.0],["2024-11-19",149.5597,151.8827,149.194,151.6553,158300.0],["2024-11-20",151.9222,152.7723,150.9733,152.634,120500.0],["2024-11-21",153.1084,155.4314,153.1084,155.2831,149300.0],["2024-11-22",156.5188,157.8236,155.3622,157.2502,175400.0],["2024-11-25",158.5254,162.509,158.5254,160.0971,325900.0],["2024-11-26",158.9208,160.6013,157.4578,160.1465,177600.0],["2024-11-27",160.8187,161.4217,158.0114,158.3771,157900.0],["2024-11-29",159.4941,159.9587,157.9718,157.9916,113000.0],["2024-12-02",157.1712,157.9422,155.0558,157.3096,164300.0],["2024-12-03",157.9323,158.1498,156.0542,157.3194,181800.0],["2024-12-04",157.359,158.6539,156.6176,158.1004,91900.0],["2024-12-05",158.2585,158.2585,156.5781,157.0822,104300.0],["2024-12-06",158.4068,158.7231,154.7988,155.9652,207200.0],["2024-12-09",156.0541,157.1514,154.2057,154.4231,154100.0],["2024-12-10",153.8597,154.69,150.8052,153.0294,131400.0],["2024-12-11",154.7394,155.3721,153.6422,155.2732,154900.0],["2024-12-12",154.8383,155.4611,153.3654,153.5236,117100.0],["2024-12-13",153.573,155.0261,151.4873,151.8827,283400.0],["2024-12-16",151.7146,153.0392,150.7163,151.2006,161600.0],["2024-12-17",150.2319,150.3999,148.1363,148.8777,242900.0],["2024-12-18",149.5795,150.8052,141.7506,142.0669,285600.0],["2024-12-19",142.4425,144.7952,139.8131,140.2283,247800.0],["2024-12-20",140.4458,142.2448,138.8345,141.2366,476000.0],["2024-12-23",140.5842,141.7802,139.8032,141.5034,150700.0],["2024-12-24",141.375,143.1641,141.375,143.0554,47700.0],["2024-12-26",142.8478,143.7473,142.3931,143.4014,109200.0],["2024-12-27",142.3338,143.5002,141.0092,141.9977,88700.0],["2024-12-30",141.6221,141.6221,138.6566,140.2777,156400.0],["2024-12-31",141.0191,141.7308,139.4079,139.7044,129000.0],["2025-01-02",140.2876,141.8099,138.0141,138.5182,183000.0],["2025-01-03",138.9136,142.3832,137.4012,140.4458,176600.0],["2025-01-06",140.7621,143.174,140.7522,141.1377,185600.0],["2025-01-07",141.1081,142.6403,138.2612,139.3584,158600.0],["2025-01-08",138.617,141.3157,138.2908,141.0191,210300.0],["2025-01-10",139.22,140.1097,138.5775,139.4079,124000.0],["2025-01-13",138.1228,141.2662,138.1228,141.2662,180200.0],["2025-01-14",142.1361,144.1823,142.1361,144.1625,166500.0],["2025-01-15",147.0588,147.4938,146.2285,146.2977,184200.0],["2025-01-16",146.4756,147.8002,145.9912,146.3965,189700.0],["2025-01-17",147.7508,148.5416,146.8018,146.9699,147700.0],["2025-01-21",148.5613,150.2714,148.5613,149.3324,176900.0],["2025-01-22",148.7887,150.0935,148.4329,149.5103,203300.0],["2025-01-23",149.5004,149.9452,148.0275,148.67,240500.0],["2025-01-24",148.6799,149.4411,148.0572,148.4724,128900.0],["2025-01-27",147.5037,149.7574,146.5547,147.3257,377100.0],["2025-01-28",147.1083,148.4427,147.0984,147.9386,128400.0],["2025-01-29",148.4328,149.0753,145.4179,145.6947,217300.0],["2025-01-30",146.9896,150.825,146.4558,150.3999,295200.0],["2025-01-31",150.479,151.4478,148.2154,149.2731,221100.0],["2025-02-03",145.9616,148.3933,144.2218,147.7508,240400.0],["2025-02-04",147.8101,149.362,147.4938,147.8101,155100.0],["2025-02-05",149.0062,151.1512,148.3538,150.7064,248500.0],["2025-02-06",151.853,152.2386,150.3802,151.3884,205100.0],["2025-02-07",151.1611,151.9025,148.4921,149.2731,168600.0],["2025-02-10",150.2616,150.4296,148.9567,149.7377,147200.0],["2025-02-11",149.4115,151.1809,149.2731,150.6767,163700.0],["2025-02-12",147.6124,150.9337,146.2878,149.5202,350100.0],["2025-02-13",150.9041,151.4378,149.4213,151.2698,155900.0],["2025-02-14",151.7937,152.8415,151.4379,152.1002,212600.0],["2025-02-18",151.9717,154.265,151.1611,152.4165,390600.0],["2025-02-19",151.082,151.774,149.6586,150.4988,172300.0],["2025-02-20",149.7574,149.9255,147.296,147.6223,273400.0],["2025-02-21",148.3241,148.3241,143.4409,145.2004,327800.0],["2025-02-24",144.9731,145.9813,143.006,144.0439,388300.0],["2025-02-25",147.6816,154.7988,143.7177,151.5565,748300.0],["2025-02-26",152.8317,153.8004,150.0441,150.479,323100.0],["2025-02-27",148.9765,150.3703,147.3257,149.451,470700.0],["2025-02-28",150.1627,151.9124,149.6487,151.8926,257500.0],["2025-03-03",151.9519,153.316,149.4213,150.3209,383400.0],["2025-03-04",148.2945,150.0046,146.0407,147.474,240400.0],["2025-03-05",147.1577,151.6356,146.268,150.8151,289300.0],["2025-03-06",149.4661,150.4665,145.93,147.4157,331400.0],["2025-03-07",146.6729,149.2581,143.5825,148.0992,565500.0],["2025-03-10",146.138,149.1392,141.2846,142.6316,559900.0],["2025-03-11",142.3048,143.0774,137.689,140.1455,449600.0],["2025-03-12",140.7794,141.6807,137.1839,138.8777,673400.0],["2025-03-13",139.0262,139.0559,134.3114,134.7076,555600.0],["2025-03-14",136.7778,139.2342,135.7279,138.9074,554100.0],["2025-03-17",138.4319,140.7794,138.0357,140.2742,424800.0],["2025-03-18",139.2937,140.6605,138.006,140.1158,305700.0],["2025-03-19",139.8483,143.008,138.4616,141.76,402300.0],["2025-03-20",140.0464,141.8789,139.1946,139.7295,257800.0],["2025-03-21",138.2833,139.9573,136.5104,139.7196,561700.0],["2025-03-24",142.1166,144.9197,142.077,144.6622,391000.0],["2025-03-25",144.1174,146.7719,143.4834,144.6225,149100.0],["2025-03-26",145.098,145.7715,142.1958,143.1566,249800.0],["2025-03-27",142.8297,143.7608,140.8289,142.8991,315800.0],["2025-03-28",142.2651,142.9189,137.6395,138.2239,218600.0],["2025-03-31",136.9759,139.6601,134.9355,139.5413,426400.0],["2025-04-01",138.5805,140.7299,137.3424,140.2941,269800.0],["2025-04-02",138.8083,142.7703,138.8083,141.7501,236300.0],["2025-04-03",138.2834,138.6994,130.5179,133.7469,410600.0],["2025-04-04",127.8831,132.0828,125.0998,129.349,379800.0],["2025-04-07",123.8716,130.6763,121.2072,127.1304,502100.0],["2025-04-08",129.9632,131.7956,123.6339,124.9017,851700.0],["2025-04-09",124.1391,136.3321,122.0392,134.2421,589100.0],["2025-04-10",131.7559,132.6672,127.8138,131.2706,279300.0],["2025-04-11",129.2698,133.7171,128.7647,133.4596,226400.0],["2025-04-14",134.8562,135.2821,131.8055,133.7469,226100.0],["2025-04-15",133.1625,135.9359,133.1625,134.5294,436100.0],["2025-04-16",133.6676,134.8463,130.4089,132.4097,243300.0],["2025-04-17",132.5087,134.9949,132.1621,132.7663,276700.0],["2025-04-21",131.4489,131.5182,127.4275,128.8142,304800.0],["2025-04-22",130.8051,132.2512,129.5174,131.231,297600.0],["2025-04-23",133.9252,137.2731,132.0135,132.8356,326700.0],["2025-04-24",133.2021,137.4711,131.548,137.1344,425500.0],["2025-04-25",137.382,138.1942,135.7873,137.1839,366700.0],["2025-04-28",137.3523,139.0064,135.6783,137.5999,416500.0],["2025-04-29",139.3432,144.256,136.1439,143.9391,721100.0],["2025-04-30",143.4438,144.7414,140.5912,143.6419,519000.0],["2025-05-01",144.6919,147.3365,144.6919,145.4149,422800.0],["2025-05-02",146.8412,149.5156,146.8016,148.5053,389200.0],["2025-05-05",146.9502,150.4268,146.9502,148.6935,419800.0],["2025-05-06",146.7818,149.2283,146.653,148.644,185000.0],["2025-05-07",149.159,149.4661,146.8412,147.7723,223100.0],["2025-05-08",149.15,151.7306,148.6735,150.4204,288500.0],["2025-05-09",151.2939,151.9688,149.9539,150.9961,375800.0],["2025-05-12",156.2367,158.0035,153.4378,155.264,292600.0],["2025-05-13",155.7802,156.9712,155.4129,156.4749,250900.0],["2025-05-14",156.5544,157.5271,155.4923,156.1573,234500.0],["2025-05-15",156.4749,157.7752,156.0482,157.7454,223700.0],["2025-05-16",157.8149,159.264,157.3484,158.9662,213600.0],["2025-05-19",157.13,159.135,157.13,158.5395,262600.0],["2025-05-20",159.2144,159.7404,157.7454,158.3112,228300.0],["2025-05-21",156.3459,156.7827,152.7628,154.6685,200300.0],["2025-05-22",153.7454,154.9663,152.9117,154.0333,242600.0],["2025-05-23",151.9787,153.9043,150.609,153.2789,175900.0],["2025-05-27",154.8869,156.7231,152.743,156.7231,196200.0],["2025-05-28",156.8025,158.2417,153.7157,154.3311,210400.0],["2025-05-29",155.0457,155.1846,153.2392,154.8174,156500.0],["2025-05-30",154.3311,154.8869,152.336,154.47,187800.0],["2025-06-02",154.2318,154.2318,150.9862,152.9117,232500.0],["2025-06-03",153.2194,154.212,152.8224,153.8943,253200.0],["2025-06-04",154.2715,155.3534,153.4179,154.341,200300.0],["2025-06-05",154.5296,154.5693,152.9812,153.8646,156100.0],["2025-06-06",155.0556,155.1847,152.6537,153.6462,166900.0],["2025-06-09",154.0829,154.2616,152.7529,153.3782,329300.0],["2025-06-10",153.8745,154.8372,152.6437,153.269,269100.0],["2025-06-11",154.2715,155.3236,151.7603,151.7603,332700.0],["2025-06-12",150.6388,153.6859,150.0036,152.9514,232700.0],["2025-06-13",150.9961,152.078,149.1301,150.1425,194500.0],["2025-06-16",151.4725,152.4452,150.3212,150.5197,255900.0],["2025-06-17",149.1698,151.145,147.949,149.3286,388600.0],["2025-06-18",149.547,151.2542,148.9415,150.2021,421700.0],["2025-06-20",150.8373,151.8298,149.4279,151.0457,427400.0],["2025-06-23",151.1053,155.3038,150.351,155.1549,241200.0],["2025-06-24",157.0208,157.8248,155.5221,157.1797,250700.0],["2025-06-25",157.6759,158.2218,155.8298,158.2218,344300.0],["2025-06-26",158.9563,159.8,157.4278,159.3831,363600.0],["2025-06-27",160.0581,168.058,159.6213,161.9042,598400.0],["2025-06-30",162.202,162.202,159.4129,161.2293,322900.0],["2025-07-01",161.001,166.2813,160.3558,164.3657,333600.0],["2025-07-02",163.9588,165.6262,163.1548,164.8421,210200.0],["2025-07-03",164.9414,166.6684,164.4749,166.4997,298200.0],["2025-07-07",166.192,166.8074,164.5841,166.0034,209700.0],["2025-07-08",165.6163,167.4327,164.7925,165.4575,364000.0],["2025-07-09",166.4401,167.7602,164.8421,166.8768,337700.0],["2025-07-10",167.0456,169.5865,166.3309,168.3458,236100.0],["2025-07-11",167.0853,167.7007,165.9141,166.8074,180000.0],["2025-07-14",166.5493,167.2441,165.527,166.6982,206600.0],["2025-07-15",168.058,168.058,162.857,162.8868,175300.0],["2025-07-16",163.0258,163.9885,160.8124,163.2938,272800.0],["2025-07-17",163.532,166.4103,163.532,165.5965,319900.0],["2025-07-18",165.6461,166.1721,163.0258,164.0481,262900.0],["2025-07-21",164.6436,165.3682,162.7677,162.7677,216600.0],["2025-07-22",163.6014,165.6957,163.125,164.187,346400.0],["2025-07-23",165.4674,167.8595,164.4947,166.2515,256600.0],["2025-07-24",166.0729,167.5716,165.2094,166.4004,386800.0],["2025-07-25",167.5617,168.1572,166.6386,167.2838,256300.0],["2025-07-28",167.7304,168.2366,166.7677,167.5617,535700.0],["2025-07-29",171.7105,183.3233,171.7105,183.2836,1529900.0],["2025-07-30",182.5789,189.6062,182.2514,188.564,881000.0],["2025-07-31",187.8394,190.3109,185.0206,186.7675,623000.0],["2025-08-01",185.8642,187.2836,183.6707,187.1149,515100.0],["2025-08-04",187.8196,189.5267,186.7377,188.167,397100.0],["2025-08-05",189.0603,189.5466,186.5094,189.3382,413900.0],["2025-08-06",189.7848,189.894,186.3804,189.4473,318500.0],["2025-08-07",189.5547,190.8769,186.622,186.7711,327800.0],["2025-08-08",188.6401,188.9682,186.4927,187.1787,393000.0],["2025-08-11",187.0594,188.481,185.767,188.481,513000.0],["2025-08-12",189.0775,193.2033,188.4413,192.9945,585700.0],["2025-08-13",194.9231,195.8875,193.3226,195.1319,465400.0],["2025-08-14",193.1237,194.8635,191.0459,193.0243,313800.0],["2025-08-15",192.7758,193.0243,190.6085,192.9945,402500.0],["2025-08-18",192.9746,193.5313,190.8968,192.7261,408700.0],["2025-08-19",192.8752,195.2413,192.5571,194.1278,230800.0],["2025-08-20",193.1337,194.9231,191.2646,192.7658,286100.0],["2025-08-21",191.5032,193.9389,190.9763,192.4079,283600.0],["2025-08-22",193.1039,197.3787,192.8255,196.0863,299600.0],["2025-08-25",195.9173,196.0565,194.7541,195.1021,281500.0],["2025-08-26",194.4559,197.4781,194.4559,196.4044,192500.0],["2025-08-27",195.957,197.3389,195.957,196.5138,344500.0],["2025-08-28",196.8319,197.0804,194.7641,196.4144,385800.0],["2025-08-29",196.7921,196.7921,192.6664,194.6249,527800.0],["2025-09-02",192.3682,193.9489,191.6623,193.6308,405200.0],["2025-09-03",192.6664,194.7641,191.8612,193.4717,262900.0],["2025-09-04",194.7541,196.1758,193.9688,196.0167,337600.0],["2025-09-05",197.16,198.5617,194.9927,197.2693,299200.0],["2025-09-08",196.7126,197.7266,195.2313,195.8477,634500.0],["2025-09-09",195.5196,195.5196,191.0161,193.0641,468200.0],["2025-09-10",193.2927,195.6588,193.2927,194.5553,223400.0],["2025-09-11",195.7582,198.3927,194.6348,197.9653,453100.0],["2025-09-12",199.536,199.6652,195.1021,195.3705,258200.0],["2025-09-15",195.7085,196.8418,194.7044,195.45,212300.0],["2025-09-16",195.2214,195.798,193.2132,193.9091,272400.0],["2025-09-17",194.5951,196.3547,191.3144,192.7956,290000.0],["2025-09-18",192.4775,196.6927,192.4676,196.2652,301900.0],["2025-09-19",196.5138,197.0009,193.9091,195.4202,645800.0],["2025-09-22",194.615,195.6986,193.1436,194.943,209000.0],["2025-09-23",194.8535,196.0565,192.388,193.76,213800.0],["2025-09-24",192.9746,194.6348,190.9764,191.8413,181000.0],["2025-09-25",191.4039,193.2331,190.3898,191.046,178600.0],["2025-09-26",192.2986,194.2471,191.8015,192.8454,174300.0],["2025-09-29",194.5951,194.5951,191.4635,192.5968,239100.0],["2025-09-30",192.567,195.1816,192.5571,194.8635,203200.0],["2025-10-01",193.9091,195.7085,193.4717,194.8734,209900.0],["2025-10-02",194.6845,196.7325,193.9489,195.0126,342300.0],["2025-10-03",195.0822,196.8518,194.3167,195.619,431700.0],["2025-10-06",197.3687,198.9395,195.1021,198.7506,409800.0],["2025-10-07",198.9494,200.5401,194.2372,195.8974,288000.0],["2025-10-08",196.3547,197.9951,194.1079,197.1401,258100.0],["2025-10-09",197.4184,197.4184,193.5412,193.5412,229600.0],["2025-10-10",194.3863,196.4243,192.2787,192.4775,288200.0],["2025-10-13",193.7997,196.9015,193.7301,194.7044,188400.0],["2025-10-14",194.1079,199.5757,193.919,197.6769,319800.0],["2025-10-15",197.9652,200.888,197.9652,200.1921,318500.0],["2025-10-16",200.5997,200.5997,195.6091,196.9313,211800.0],["2025-10-17",196.981,198.2535,196.0465,198.0547,207600.0],["2025-10-20",200.0927,200.5699,197.8459,200.043,162900.0],["2025-10-21",199.715,204.7652,199.2179,202.5185,230800.0],["2025-10-22",202.8366,203.6915,199.8442,200.0828,149200.0],["2025-10-23",200.0629,202.5383,198.9395,201.9021,242100.0],["2025-10-24",203.2342,204.3974,201.8921,202.1307,167400.0],["2025-10-27",202.26,204.8746,201.1763,201.4547,385100.0],["2025-10-28",196.8816,201.2956,187.6261,192.4576,842100.0],["2025-10-29",192.4378,194.7839,189.3161,190.867,442200.0],["2025-10-30",190.6483,193.2629,188.6898,190.0617,443100.0],["2025-10-31",189.3857,190.2606,188.8588,189.3161,303600.0],["2025-11-03",188.7296,191.4933,187.5565,191.4536,561800.0],["2025-11-04",191.4834,191.4834,187.9641,188.8588,326400.0],["2025-11-05",188.3916,191.1752,187.9939,190.4097,294800.0],["2025-11-06",190.1398,190.7473,186.2259,186.3155,276600.0],["2025-11-07",185.1403,188.4966,184.4332,187.9388,367900.0],["2025-11-10",188.9845,189.6916,187.1521,187.4907,323200.0],["2025-11-11",188.0384,189.7016,186.2657,187.9388,240200.0],["2025-11-12",188.0384,190.5979,187.6002,187.7396,485300.0],["2025-11-13",187.4309,188.6659,183.278,183.8257,268100.0],["2025-11-14",183.507,183.9153,181.1766,181.9136,321200.0],["2025-11-17",182.2522,182.7202,178.2884,179.1349,312200.0],["2025-11-18",178.7963,181.8638,177.2328,179.1648,378700.0],["2025-11-19",179.9914,181.4654,179.3441,179.4337,282800.0],["2025-11-20",180.6388,183.3576,179.1051,179.6827,235200.0],["2025-11-21",181.1666,185.1802,180.0811,182.1625,446600.0],["2025-11-24",182.1924,185.1104,182.1924,184.5527,310200.0],["2025-11-25",185.6582,190.0701,183.9651,189.0343,293900.0],["2025-11-26",188.4368,192.8686,188.4368,190.0203,395900.0],["2025-11-28",190.1597,191.6337,188.7256,188.9646,130100.0],["2025-12-01",187.162,191.3249,186.5744,188.4268,305000.0],["2025-12-02",189.0443,190.2195,186.8832,187.5205,248500.0],["2025-12-03",188.4069,189.5721,185.1503,187.0724,353600.0],["2025-12-04",186.5744,186.933,184.0647,184.2241,261400.0],["2025-12-05",184.3635,185.469,182.3119,183.1186,280600.0],["2025-12-08",183.3576,183.9452,181.6048,183.4672,341500.0],["2025-12-09",182.8796,184.5328,180.9475,181.3359,243700.0],["2025-12-10",181.8737,185.449,181.6745,183.6564,329400.0],["2025-12-11",185.3494,186.9728,184.2938,186.7636,266800.0],["2025-12-12",187.8094,187.8094,183.5269,185.5486,422900.0],["2025-12-15",186.3155,186.3155,183.1186,184.0448,244900.0],["2025-12-16",184.3535,184.3535,182.4912,183.9054,332700.0],["2025-12-17",183.1584,185.4092,182.282,183.8456,300400.0],["2025-12-18",185.9868,188.7854,184.4731,185.22,392000.0],["2025-12-19",183.9153,186.2159,183.9153,185.4491,635700.0],["2025-12-22",186.2557,190.4585,186.2557,188.4567,474800.0],["2025-12-23",187.6699,190.9764,187.3413,189.7813,237000.0],["2025-12-24",190.3489,190.7772,189.2534,190.588,92300.0],["2025-12-26",190.3688,191.7333,189.3729,191.4644,210500.0],["2025-12-29",191.6237,191.6237,189.7713,191.3648,308300.0],["2025-12-30",190.6477,191.9922,190.6477,191.5142,328900.0],["2025-12-31",191.6237,191.6237,188.7355,190.3191,518700.0],["2026-01-02",190.1398,196.1053,188.3073,196.0456,425700.0],["2026-01-05",194.9999,202.4692,194.9999,200.1786,568500.0],["2026-01-06",199.0731,199.0731,188.6559,194.5816,1028000.0],["2026-01-07",194.6413,197.8681,188.2575,188.616,384500.0],["2026-01-08",188.616,194.9999,188.2276,194.9301,336700.0],["2026-01-09",196.6332,200.2583,196.1949,199.6906,277000.0],["2026-01-12",199.4516,201.0948,192.3408,197.5992,593400.0],["2026-01-13",197.5793,199.6109,196.2846,198.5154,239400.0],["2026-01-14",197.6888,199.4217,194.233,194.96,334400.0],["2026-01-15",196.6431,198.615,195.4281,195.697,321600.0],["2026-01-16",196.6929,197.6888,194.7907,195.3185,384500.0],["2026-01-20",193.2172,194.711,187.0027,187.4309,892000.0],["2026-01-21",188.7854,191.8926,186.6342,189.2236,861300.0],["2026-01-22",191.6237,191.6237,185.7677,188.2675,396600.0],["2026-01-23",187.2616,189.1937,184.5826,186.5147,309400.0],["2026-01-26",186.186,188.5165,184.6125,186.5844,263100.0],["2026-01-27",186.7139,187.1421,184.234,184.8216,312300.0],["2026-01-28",184.3635,185.6781,181.7542,182.8597,1658200.0],["2026-01-29",183.0987,184.8017,181.316,183.3676,635200.0],["2026-01-30",181.8538,184.5627,181.1567,182.9892,408700.0],["2026-02-02",183.746,186.0366,183.2481,186.0167,379000.0],["2026-02-03",185.23,189.4128,184.244,186.7836,373600.0],["2026-02-04",187.2417,190.5382,186.7039,190.2195,453300.0],["2026-02-05",190.2294,193.2072,190.2294,192.9483,350500.0],["2026-02-06",194.4023,198.5354,193.9243,197.4398,517600.0],["2026-02-09",198.7246,201.1745,197.3004,199.0433,224900.0],["2026-02-10",199.0831,202.519,199.0831,202.3198,267700.0],["2026-02-11",202.7879,205.208,199.8798,200.1089,327900.0],["2026-02-12",201.9513,204.8594,195.5277,196.1352,417300.0],["2026-02-13",195.3185,200.7762,195.3185,199.4615,442700.0],["2026-02-17",199.1827,199.4217,196.5834,197.41,391600.0],["2026-02-18",198.0971,200.3379,195.6372,195.8663,258200.0],["2026-02-19",194.9899,197.4398,194.2629,195.687,265300.0],["2026-02-20",195.7069,201.3637,195.7069,198.1071,457600.0],["2026-02-23",197.6789,197.6888,190.6477,192.042,1052400.0],["2026-02-24",187.2317,189.9107,171.3768,173.5877,1685500.0],["2026-02-25",173.5977,174.8724,167.6122,171.5063,1124300.0],["2026-02-26",173.2491,176.197,172.3329,174.8525,881000.0],["2026-02-27",171.5162,174.8027,169.9825,172.791,602500.0],["2026-03-02",170.2016,172.7412,168.897,171.2872,493100.0],["2026-03-03",171.6855,172.7611,165.5806,169.1858,746500.0],["2026-03-04",169.1858,169.873,166.3275,169.2256,608200.0],["2026-03-05",167.7377,172.6474,164.1852,171.3601,1128000.0],["2026-03-06",168.9252,169.1248,165.3028,167.8874,676300.0],["2026-03-09",165.6122,167.3785,162.9478,166.1311,1290600.0],["2026-03-10",166.9993,169.7834,165.1931,166.0513,788600.0],["2026-03-11",166.0513,167.5481,163.327,167.3685,668600.0],["2026-03-12",165.0035,167.7777,163.9158,164.6342,474900.0],["2026-03-13",165.7319,167.2887,164.3848,166.9494,456100.0],["2026-03-16",168.1668,168.1668,165.7918,167.129,422800.0],["2026-03-17",168.3365,170.3223,167.6679,169.8134,439700.0],["2026-03-18",169.3943,171.8691,169.3943,169.6138,725800.0],["2026-03-19",167.628,169.0849,161.1017,165.0434,735600.0],["2026-03-20",165.5024,165.5024,161.8601,163.5166,1138600.0],["2026-03-23",167.139,169.4042,165.3527,165.4625,505800.0],["2026-03-24",163.6763,167.4084,163.6563,165.253,367700.0],["2026-03-25",167.0592,167.4483,164.1253,166.8296,547000.0],["2026-03-26",165.9615,168.3165,163.776,164.6243,320700.0],["2026-03-27",164.0056,164.9636,161.7802,161.8301,325500.0],["2026-03-30",163.9657,163.9657,158.6668,159.3952,821300.0],["2026-03-31",161.88,165.722,159.1957,164.4546,475100.0],["2026-04-01",165.2829,166.1211,163.1474,165.3827,363500.0],["2026-04-02",163.1673,166.64,160.8722,164.6841,397500.0],["2026-04-06",163.776,165.7818,162.7881,165.7519,270500.0],["2026-04-07",164.8039,168.0571,164.8039,166.2309,698200.0],["2026-04-08",171.4699,174.1243,170.0828,172.4079,550900.0],["2026-04-09",171.3601,174.753,171.0308,173.9846,260600.0],["2026-04-10",173.4956,175.6611,172.8869,175.1122,272500.0],["2026-04-13",173.7551,178.106,172.9069,177.9962,381300.0],["2026-04-14",177.7068,179.8024,176.5392,178.8145,231700.0],["2026-04-15",178.1359,178.1359,175.1023,175.9605,264800.0],["2026-04-16",176.2598,179.4531,173.0865,173.2063,226000.0],["2026-04-17",174.8628,181.1396,174.8628,179.1438,278800.0],["2026-04-20",178.2756,180.6805,176.3596,180.2315,323200.0],["2026-04-21",180.9899,182.1674,176.4993,177.2877,262200.0],["2026-04-22",178.9841,179.5529,175.9405,176.3696,241400.0],["2026-04-23",177.1579,180.3413,177.0581,179.0041,315400.0],["2026-04-24",179.6727,179.7924,177.3875,177.8964,415100.0],["2026-04-27",176.669,181.429,175.7409,177.3875,908300.0],["2026-04-28",167.7477,170.5119,160.7025,169.4841,1277900.0],["2026-04-29",171.6196,174.284,167.4982,168.4862,634000.0],["2026-04-30",169.1847,171.0907,168.576,170.0329,393300.0],["2026-05-01",170.6317,170.8911,167.4982,168.107,381300.0],["2026-05-04",166.9594,167.7477,162.0796,163.2871,462600.0],["2026-05-05",163.9656,165.253,163.7461,164.0355,258900.0],["2026-05-06",166.4005,167.2488,164.5345,165.8816,457000.0],["2026-05-07",167.1091,168.1968,163.4168,164.734,355800.0],["2026-05-08",165.2829,165.3228,160.7524,161.421,324400.0],["2026-05-11",160.9,161.63,159.18,159.43,360000.0],["2026-05-12",160.07,161.44,157.85,159.1,439100.0],["2026-05-13",158.53,159.1,156.49,158.04,396100.0],["2026-05-14",159.16,160.35,157.78,160.33,329600.0],["2026-05-15",159.42,159.56,155.09,155.17,241900.0],["2026-05-18",155.94,160.2,155.92,157.89,481500.0],["2026-05-19",156.29,156.29,151.98,152.83,417100.0],["2026-05-20",153.21,157.48,152.64,157.35,393900.0],["2026-05-21",155.72,158.02,153.89,157.15,370900.0],["2026-05-22",157.09,157.85,155.17,157.42,278400.0],["2026-05-26",158.26,161.25,157.91,159.7,627100.0],["2026-05-27",161.18,162.98,159.22,159.76,465400.0],["2026-05-28",158.44,161.35,157.64,160.34,277200.0],["2026-05-29",159.84,161.51,157.63,157.9,532400.0],["2026-06-01",156.45,157.69,152.72,155.17,387600.0],["2026-06-02",155.4,156.5,152.68,152.84,698600.0],["2026-06-03",152.64,154.54,151.22,153.21,588100.0],["2026-06-04",154.65,155.87,151.19,152.75,358000.0],["2026-06-05",150.28,156.32,150.28,155.15,449100.0],["2026-06-08",154.22,155.8,151.89,152.08,325400.0],["2026-06-09",153.25,156.69,153.25,156.45,547800.0],["2026-06-10",156.42,156.93,151.63,152.19,388000.0],["2026-06-11",153.72,155.36,151.77,155.09,287100.0],["2026-06-12",156.95,156.95,154.15,154.21,359100.0],["2026-06-15",155.59,160.73,155.54,156.66,418700.0],["2026-06-16",158.07,159.81,156.96,158.0,305700.0],["2026-06-17",157.27,160.04,153.14,153.89,517900.0],["2026-06-18",155.26,160.47,155.26,157.88,524700.0],["2026-06-22",156.84,158.0,154.99,156.84,255400.0],["2026-06-23",156.75,157.71,154.9,154.97,348200.0],["2026-06-24",155.26,159.06,154.11,157.7,512500.0],["2026-06-25",158.74,163.54,158.74,161.46,357500.0],["2026-06-26",161.6,162.48,160.11,162.16,567500.0],["2026-06-29",161.81,161.82,157.24,159.47,445200.0],["2026-06-30",160.33,160.77,158.64,160.42,580100.0],["2026-07-01",160.32,162.43,158.13,158.15,562400.0],["2026-07-02",159.04,159.28,156.22,158.56,380200.0],["2026-07-06",158.98,160.08,157.23,159.6,402786.623052],["2026-07-07",158.67,160.1,154.16,155.36,350937.680175],["2026-07-08",153.37,153.37,151.63,151.93,380174.734591],["2026-07-09",152.49,154.49,151.78,154.09,362666.909536],["2026-07-10",154.89,156.74,154.28,155.5,584878.259712],["2026-07-13",155.46,157.47,154.53,155.69,553980.846324],["2026-07-14",156.33,157.05,155.135,155.53,298893.900601],["2026-07-15",155.25,158.175,155.12,155.9,474502.950374],["2026-07-16",155.74,161.26,155.5,160.67,641302.71694],["2026-07-17",160.31,162.26,155.505,155.97,481676.174726],["2026-07-20",156.54,156.61,152,152.22,504727.988189],["2026-07-21",152.38,153.29,151.04,151.43,511333.100277],["2026-07-22",155.41,157.91,153.72,157.28,600763.986299],["2026-07-23",156.6,158.77,155.61,158.05,592094.799531],["2026-07-24",158.06,162.14,158.06,160.71,434661.291844],["2026-07-27",162.22,167.02,162.035,165.22,973295.327351],["2026-07-28",170.265,188.59,170.12,178.65,1915368.483792],["2026-07-29",175.31,178.905,171.185,174.48,748543.378769],["2026-07-30",173.73,174.85,170.35,174.37,453386.855953],["2026-07-31",173.32,174.9,172.48,174.66,587654.308111]]}