{"t":"AWK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-04-23",13.241,13.7874,12.9968,13.241,23402800.0],["2008-04-24",13.3182,13.4982,13.0546,13.376,4960900.0],["2008-04-25",13.4982,13.6588,13.3053,13.6074,1956800.0],["2008-04-28",13.8131,13.8131,13.376,13.4982,709400.0],["2008-04-29",13.7488,13.7488,13.3825,13.5431,859700.0],["2008-04-30",13.5496,13.6267,13.4467,13.5946,893300.0],["2008-05-01",13.6396,14.1409,13.4982,14.0831,2999000.0],["2008-05-02",14.2438,14.2438,13.8131,14.1473,1639400.0],["2008-05-05",14.4302,14.4302,13.8581,14.0831,579000.0],["2008-05-06",14.0124,14.0509,13.736,13.8517,1040200.0],["2008-05-07",13.8195,13.8838,13.2732,13.6331,1240100.0],["2008-05-08",13.646,13.691,13.5174,13.6588,888100.0],["2008-05-09",13.6588,14.0381,13.5174,13.9288,550400.0],["2008-05-12",13.9481,13.9738,13.6781,13.8195,1168000.0],["2008-05-13",13.8388,13.8452,13.3696,13.7038,1783900.0],["2008-05-14",13.1832,13.8067,13.1832,13.691,649200.0],["2008-05-15",13.7874,13.7938,13.5624,13.601,470400.0],["2008-05-16",13.7745,13.916,13.5624,13.8967,1002400.0],["2008-05-19",14.0702,14.1988,13.8517,13.9802,802900.0],["2008-05-20",14.1216,14.1216,13.7874,13.916,504100.0],["2008-05-21",14.0445,14.0445,13.5303,13.601,407100.0],["2008-05-22",13.736,13.7874,13.5753,13.7231,274600.0],["2008-05-23",13.6588,13.6588,13.4982,13.5881,464200.0],["2008-05-27",13.8131,13.8131,13.5303,13.646,320300.0],["2008-05-28",13.5624,13.7681,13.5431,13.7617,403800.0],["2008-05-29",13.7488,13.8195,13.5303,13.5367,384600.0],["2008-05-30",13.5624,13.8195,13.5303,13.8195,784300.0],["2008-06-02",14.3787,14.3787,13.6267,13.8838,414900.0],["2008-06-03",14.0509,14.0766,13.6846,13.7038,446000.0],["2008-06-04",13.5624,13.9095,13.5431,13.8645,850300.0],["2008-06-05",13.8131,14.0702,13.8131,14.0124,567400.0],["2008-06-06",13.9802,14.3016,13.9802,14.2052,1588900.0],["2008-06-09",14.3338,14.3916,14.2052,14.353,377700.0],["2008-06-10",14.2116,14.3016,14.0381,14.0445,594000.0],["2008-06-11",13.9609,14.4173,13.6267,13.9545,692300.0],["2008-06-12",14.2116,14.2116,13.8003,14.0445,394400.0],["2008-06-13",14.2309,14.398,13.9545,14.3916,460500.0],["2008-06-16",14.443,14.7837,14.2952,14.623,783000.0],["2008-06-17",14.623,15.1115,14.3337,14.8994,1194300.0],["2008-06-18",14.7837,14.9058,14.4045,14.8094,723300.0],["2008-06-19",14.8415,14.8415,14.5909,14.713,683500.0],["2008-06-20",14.5909,14.9122,14.3852,14.7837,1330300.0],["2008-06-23",14.758,14.758,14.5716,14.623,390500.0],["2008-06-24",14.6423,14.758,14.3402,14.7066,666900.0],["2008-06-25",14.8351,15.0215,14.6873,15.0215,717000.0],["2008-06-26",14.8158,15.2015,14.2309,14.5394,1993100.0],["2008-06-27",14.1409,14.8737,14.1088,14.4752,4484900.0],["2008-06-30",14.7773,14.7773,13.6203,14.2566,861700.0],["2008-07-01",14.398,14.8415,14.2759,14.7066,476800.0],["2008-07-02",14.7837,14.9315,14.4366,14.5587,492400.0],["2008-07-03",14.4366,14.533,13.6074,14.0124,325300.0],["2008-07-07",14.0124,14.1795,13.6974,13.8131,246800.0],["2008-07-08",13.7488,13.9481,13.6846,13.9481,281500.0],["2008-07-09",13.9674,13.9867,13.7617,13.8774,182900.0],["2008-07-10",13.9417,13.9417,13.0482,13.6653,530200.0],["2008-07-11",13.331,13.376,12.3669,12.8747,1062500.0],["2008-07-14",12.8747,12.9775,12.6111,12.669,543100.0],["2008-07-15",12.4826,12.489,11.6277,12.1548,1191800.0],["2008-07-16",12.1933,12.5661,12.1483,12.4697,464600.0],["2008-07-17",12.7204,12.7204,12.2576,12.6626,232300.0],["2008-07-18",12.2126,12.7461,12.2126,12.5661,308500.0],["2008-07-21",12.7461,12.7911,12.5019,12.6754,148500.0],["2008-07-22",12.5854,12.8875,12.5854,12.8104,144400.0],["2008-07-23",12.759,12.849,12.6176,12.6561,214900.0],["2008-07-24",12.8104,12.8297,11.9234,12.1291,518300.0],["2008-07-25",12.309,12.3797,11.9491,12.309,241000.0],["2008-07-28",12.3733,12.6368,11.8912,11.9748,241900.0],["2008-07-29",12.1419,12.3604,12.0326,12.2126,289100.0],["2008-07-30",12.4311,12.6433,12.2769,12.5083,251400.0],["2008-07-31",13.1639,13.1639,11.9748,12.3733,579200.0],["2008-08-01",12.4633,12.7461,12.3733,12.399,389700.0],["2008-08-04",12.4954,12.7718,12.2448,12.5983,324400.0],["2008-08-05",12.759,13.0739,12.6304,13.0739,336500.0],["2008-08-06",13.0804,13.0804,12.5533,12.9197,343600.0],["2008-08-07",12.9839,12.9968,12.7911,12.9518,376900.0],["2008-08-08",13.0418,13.0868,12.8232,12.9004,268200.0],["2008-08-11",13.556,13.736,13.2732,13.3503,958300.0],["2008-08-12",13.3053,13.7103,13.3053,13.4146,729100.0],["2008-08-13",13.5509,13.8819,13.5379,13.6872,515800.0],["2008-08-14",13.7391,13.9532,13.5184,13.6158,567900.0],["2008-08-15",13.7586,13.7586,13.3172,13.4665,370800.0],["2008-08-18",13.5833,13.7586,13.499,13.7261,546500.0],["2008-08-19",13.791,14.44,13.7261,14.2258,782800.0],["2008-08-20",14.3362,14.5957,13.8948,14.2128,801300.0],["2008-08-21",14.2388,14.3102,13.8494,14.2128,719900.0],["2008-08-22",14.2713,14.2777,13.9922,14.2453,307100.0],["2008-08-25",14.1285,14.6347,13.9208,14.1285,245800.0],["2008-08-26",14.2064,14.2388,13.8754,14.0246,228100.0],["2008-08-27",14.122,14.1285,13.8884,14.096,216000.0],["2008-08-28",14.1999,14.44,13.6937,14.3491,383700.0],["2008-08-29",14.1739,15.0046,13.9792,14.8943,1009000.0],["2008-09-02",14.9267,14.9267,14.3102,14.7969,652400.0],["2008-09-03",14.7126,14.7904,14.0311,14.1934,295400.0],["2008-09-04",14.1285,14.3556,13.9338,13.9338,409300.0],["2008-09-05",13.8105,13.8105,13.3562,13.6093,443500.0],["2008-09-08",13.9533,13.9533,13.4535,13.5704,382000.0],["2008-09-09",13.5314,13.778,13.4016,13.4016,517500.0],["2008-09-10",13.3043,13.7066,13.3043,13.6807,591800.0],["2008-09-11",13.6937,13.7131,13.499,13.6742,327500.0],["2008-09-12",13.6093,13.8494,13.6028,13.6482,231600.0],["2008-09-15",13.6223,13.8235,13.155,13.1745,403400.0],["2008-09-16",13.0836,13.3562,12.7591,13.2134,421300.0],["2008-09-17",13.2718,13.3692,12.8045,12.9214,370900.0],["2008-09-18",12.9863,13.1874,12.7137,13.142,565900.0],["2008-09-19",13.7975,13.7975,12.7007,12.9798,340100.0],["2008-09-22",12.9798,13.2069,12.7526,12.7591,314100.0],["2008-09-23",12.8629,12.8629,12.3697,12.5514,388000.0],["2008-09-24",12.7332,12.824,12.48,12.7202,522700.0],["2008-09-25",12.7656,13.0836,12.6618,12.9798,304400.0],["2008-09-26",12.9149,13.0576,12.3892,12.4281,541000.0],["2008-09-29",12.4411,13.1225,12.1685,13.0447,1045200.0],["2008-09-30",13.2653,14.148,12.6099,13.9533,1171700.0],["2008-10-01",13.7521,13.9338,12.9928,13.0901,525200.0],["2008-10-02",13.1031,13.2264,12.5969,13.0576,435500.0],["2008-10-03",13.2394,13.4016,12.798,12.9343,521100.0],["2008-10-06",12.7007,12.9668,12.201,12.6683,771800.0],["2008-10-07",12.8824,13.2004,12.5579,12.7332,511800.0],["2008-10-08",12.3113,12.8045,11.9414,12.3762,775900.0],["2008-10-09",12.5255,12.8435,12.0258,12.1296,868200.0],["2008-10-10",11.7727,12.0712,10.6888,11.8765,743400.0],["2008-10-13",12.0452,13.0706,11.8246,12.5904,177100.0],["2008-10-14",12.8565,13.6288,12.2269,12.4151,665700.0],["2008-10-15",12.201,12.3957,11.5325,11.7467,250400.0],["2008-10-16",12.0258,12.0322,11.0458,11.9544,462900.0],["2008-10-17",11.6883,12.5385,11.5195,12.4151,365100.0],["2008-10-20",12.1815,12.824,12.0777,12.824,250500.0],["2008-10-21",12.519,13.1874,12.2334,12.7786,276100.0],["2008-10-22",12.6228,12.6228,11.9479,12.3113,304200.0],["2008-10-23",12.0842,12.4151,11.8116,12.1685,584400.0],["2008-10-24",11.9868,12.0258,11.3638,11.6883,314100.0],["2008-10-27",11.6429,11.7597,11.1366,11.1366,348300.0],["2008-10-28",11.3962,12.5579,11.3833,12.5579,352900.0],["2008-10-29",12.4606,12.6553,11.9089,12.1101,219400.0],["2008-10-30",12.3502,13.1031,12.0063,12.8954,333600.0],["2008-10-31",12.9863,13.2653,12.7916,13.1615,477000.0],["2008-11-03",12.8629,13.3627,12.8629,13.181,335200.0],["2008-11-04",13.4665,13.7845,12.6683,13.0771,427400.0],["2008-11-05",12.9798,13.3497,12.4087,12.6423,456000.0],["2008-11-06",12.6423,12.8889,12.0128,12.2854,383500.0],["2008-11-07",12.4476,12.8045,12.4281,12.5579,212500.0],["2008-11-10",12.7721,12.9798,12.3957,12.6098,427100.0],["2008-11-11",12.3632,12.9214,12.3113,12.8435,514800.0],["2008-11-12",12.7981,13.0447,12.2205,12.2854,685000.0],["2008-11-13",12.4216,13.5509,12.2594,13.5509,573300.0],["2008-11-14",13.2626,13.374,12.7646,12.7777,683700.0],["2008-11-17",12.5287,12.9611,12.5287,12.8104,324700.0],["2008-11-18",12.7842,13.0594,12.5221,13.0594,551500.0],["2008-11-19",12.9284,13.3412,12.4697,12.6466,656900.0],["2008-11-20",12.4959,13.0005,12.3517,12.3845,672600.0],["2008-11-21",12.4959,13.1053,12.4173,13.1053,540900.0],["2008-11-24",13.1446,13.695,12.758,13.5574,547700.0],["2008-11-25",13.7016,14.0816,13.4133,13.6426,1980300.0],["2008-11-26",13.374,13.5312,12.9153,13.1708,422300.0],["2008-11-28",13.256,13.5181,13.1184,13.2888,220600.0],["2008-12-01",13.0398,13.0987,12.4238,12.4959,402700.0],["2008-12-02",12.6728,12.7711,11.6965,12.4304,1204800.0],["2008-12-03",12.3976,13.4329,12.1486,13.2429,520900.0],["2008-12-04",13.1053,13.4198,12.8432,13.2822,420400.0],["2008-12-05",13.1053,13.7409,12.9546,13.4264,632100.0],["2008-12-08",13.7409,13.9768,13.4985,13.7344,648200.0],["2008-12-09",13.8982,14.0554,13.505,13.5771,419700.0],["2008-12-10",13.505,13.7147,13.1577,13.5443,280700.0],["2008-12-11",13.6099,13.7278,13.197,13.564,491800.0],["2008-12-12",13.4067,13.5967,13.125,13.374,363800.0],["2008-12-15",13.5312,13.7016,13.4067,13.5247,402800.0],["2008-12-16",13.7147,13.7606,13.3543,13.7212,711000.0],["2008-12-17",13.6164,14.442,13.505,14.2979,630300.0],["2008-12-18",14.0423,14.0423,13.5181,13.5902,531500.0],["2008-12-19",13.5771,13.9178,13.2233,13.8195,823500.0],["2008-12-22",13.9571,14.4879,13.8261,14.4551,628400.0],["2008-12-23",14.4617,14.619,14.1734,14.5207,524100.0],["2008-12-24",14.6452,14.6452,14.2127,14.3634,175900.0],["2008-12-26",14.5141,14.5141,13.872,14.2717,267800.0],["2008-12-29",14.1537,14.1603,13.1708,13.7212,431000.0],["2008-12-30",13.7606,13.9768,12.9415,12.9415,1217000.0],["2008-12-31",13.2822,13.7933,13.2036,13.6819,490500.0],["2009-01-02",13.8457,13.8851,13.4919,13.8392,278600.0],["2009-01-05",13.7278,13.8523,13.1774,13.4264,245700.0],["2009-01-06",13.5509,13.5509,13.0987,13.4264,349400.0],["2009-01-07",13.1774,13.4395,13.007,13.1184,321900.0],["2009-01-08",13.125,13.564,13.125,13.2298,400500.0],["2009-01-09",13.3674,13.6754,13.1708,13.5705,254800.0],["2009-01-12",13.6819,13.6819,12.9022,13.0005,363900.0],["2009-01-13",13.0005,13.2364,12.8497,13.1577,346300.0],["2009-01-14",13.0791,13.2036,12.9284,13.0398,417800.0],["2009-01-15",13.1381,13.4198,12.9939,13.3281,348100.0],["2009-01-16",13.4133,13.695,13.2429,13.4002,281900.0],["2009-01-20",13.4198,13.5902,13.1381,13.3412,312400.0],["2009-01-21",13.4657,13.623,13.1053,13.623,327000.0],["2009-01-22",13.5902,13.6295,13.3346,13.564,194000.0],["2009-01-23",13.4526,13.6819,13.3477,13.6164,269800.0],["2009-01-26",13.5967,13.872,13.5509,13.6623,247500.0],["2009-01-27",13.8064,14.0227,13.7016,13.9375,431400.0],["2009-01-28",13.9834,14.003,13.872,13.9965,218700.0],["2009-01-29",14.003,14.0816,13.6623,13.8523,349600.0],["2009-01-30",13.9571,13.9571,13.7147,13.8785,298300.0],["2009-02-02",13.8654,13.8982,13.5181,13.6033,318100.0],["2009-02-03",13.5705,13.8326,13.1512,13.7999,467300.0],["2009-02-04",13.8261,13.9244,13.4264,13.5705,350600.0],["2009-02-05",13.5771,13.7606,13.4788,13.695,246400.0],["2009-02-06",13.6295,13.9244,13.6295,13.7802,234700.0],["2009-02-09",13.7606,14.0882,13.6754,14.0751,419900.0],["2009-02-10",14.0096,14.1144,13.8589,13.9178,468000.0],["2009-02-11",13.8916,13.9113,13.695,13.8457,348500.0],["2009-02-12",13.8589,14.0948,13.4657,13.7933,301200.0],["2009-02-13",13.8396,13.9587,13.5089,13.6544,225400.0],["2009-02-17",13.4956,13.8926,13.3567,13.7801,446800.0],["2009-02-18",13.7603,13.9521,13.4162,13.6081,354800.0],["2009-02-19",13.6081,13.8859,13.5816,13.7272,308400.0],["2009-02-20",13.5684,13.9521,13.231,13.6941,341800.0],["2009-02-23",13.7404,13.8264,13.2112,13.3699,310400.0],["2009-02-24",13.3766,13.5816,12.7878,13.0656,421600.0],["2009-02-25",13.0259,13.1185,12.6555,12.7084,627800.0],["2009-02-26",12.6091,12.7812,12.0005,12.2387,590100.0],["2009-02-27",12.199,12.4901,11.8881,12.2718,386300.0],["2009-03-02",12.1659,12.3181,11.683,11.7954,451600.0],["2009-03-03",11.8748,11.9079,10.823,11.1339,1261200.0],["2009-03-04",11.2596,11.5441,11.0744,11.3654,423000.0],["2009-03-05",11.1736,11.3721,11.0876,11.2199,393400.0],["2009-03-06",11.372,11.597,10.9487,11.1273,485600.0],["2009-03-09",11.0016,11.4117,10.7304,11.0214,555500.0],["2009-03-10",11.167,11.2728,10.8097,10.9354,459000.0],["2009-03-11",11.0413,11.1934,10.9222,11.0545,234300.0],["2009-03-12",11.0942,11.2397,10.8627,10.9884,348700.0],["2009-03-13",11.1074,12.1395,11.1074,12.0138,543800.0],["2009-03-16",12.1196,12.9002,12.0336,12.5761,772800.0],["2009-03-17",12.629,12.629,11.9145,12.0733,373600.0],["2009-03-18",11.9873,12.4901,11.5904,12.3247,603800.0],["2009-03-19",12.5099,12.5893,11.8219,12.1064,462800.0],["2009-03-20",12.2321,12.4371,11.9807,12.1659,358500.0],["2009-03-23",12.3379,12.3379,11.8616,11.941,406700.0],["2009-03-24",11.9476,12.4636,11.8748,11.9674,416000.0],["2009-03-25",11.9674,12.2519,11.9278,12.1593,215800.0],["2009-03-26",12.2387,12.2519,12.0733,12.2453,275500.0],["2009-03-27",12.2453,12.3445,12.1064,12.2718,245900.0],["2009-03-30",12.199,12.3379,11.8947,12.2387,488600.0],["2009-03-31",12.3181,12.8539,12.027,12.7282,614400.0],["2009-04-01",12.5628,12.629,11.9211,12.0865,403700.0],["2009-04-02",12.0667,12.5695,11.9741,12.027,367000.0],["2009-04-03",12.0931,12.2122,11.9741,12.1328,131900.0],["2009-04-06",12.1064,12.3776,11.7491,12.0667,387700.0],["2009-04-07",12.0005,12.3445,11.6896,12.0204,367100.0],["2009-04-08",11.9939,12.3115,11.9211,12.1725,348300.0],["2009-04-09",12.4107,12.4636,11.8616,12.0667,295000.0],["2009-04-13",11.9344,12.0534,11.5771,11.7028,431700.0],["2009-04-14",11.7094,12.0799,11.5308,11.6433,322200.0],["2009-04-15",11.7161,11.9079,11.6433,11.7756,252600.0],["2009-04-16",11.8021,12.457,11.5308,12.3247,428000.0],["2009-04-17",12.2718,12.4305,12.2122,12.4305,286000.0],["2009-04-20",12.2387,12.4305,11.9807,12.2321,295200.0],["2009-04-21",12.3181,12.371,12.1262,12.2188,211000.0],["2009-04-22",12.3115,12.3115,11.9145,11.9741,371000.0],["2009-04-23",12.0534,12.0534,11.8351,11.9542,216600.0],["2009-04-24",11.9476,12.027,11.6499,11.9079,449800.0],["2009-04-27",11.9145,12.2651,11.7888,12.1791,291300.0],["2009-04-28",12.2254,12.2718,11.9939,12.0534,271500.0],["2009-04-29",12.0071,12.2916,11.9079,12.1858,219500.0],["2009-04-30",12.2982,12.4702,11.8682,11.9079,442100.0],["2009-05-01",11.9079,12.0005,11.6102,11.6367,473000.0],["2009-05-04",11.6301,11.7888,11.253,11.6499,678600.0],["2009-05-05",11.6499,11.6896,11.2861,11.683,569900.0],["2009-05-06",11.9145,12.1064,11.9079,12.0138,421100.0],["2009-05-07",12.2188,12.2188,12.0534,12.1328,564900.0],["2009-05-08",12.2387,12.4041,12.0733,12.2718,417900.0],["2009-05-11",12.2255,12.4041,12.1791,12.2321,374200.0],["2009-05-12",12.2387,12.4173,11.9476,11.9741,427000.0],["2009-05-13",11.9278,12.1725,11.8285,11.8484,777100.0],["2009-05-14",11.942,12.0825,11.7413,11.8216,382700.0],["2009-05-15",11.7213,11.7346,11.4202,11.4536,796500.0],["2009-05-18",11.5607,11.6677,11.4403,11.5072,505400.0],["2009-05-19",11.5473,11.6343,11.4001,11.5607,552000.0],["2009-05-20",11.641,11.7079,11.5072,11.5473,577900.0],["2009-05-21",11.5339,11.6209,11.3801,11.4603,376500.0],["2009-05-22",11.5205,11.6075,11.3734,11.4202,237100.0],["2009-05-26",11.3801,11.7012,11.2797,11.7012,1062100.0],["2009-05-27",11.7079,11.7213,11.3132,11.3399,470700.0],["2009-05-28",11.447,11.5741,11.3132,11.5272,983700.0],["2009-05-29",11.5005,11.5607,11.3734,11.5607,456200.0],["2009-06-01",11.2061,11.5272,11.2061,11.2396,814300.0],["2009-06-02",11.2195,11.5741,11.0723,11.4135,1385500.0],["2009-06-03",11.4336,11.7012,11.3667,11.5272,1008600.0],["2009-06-04",11.5005,12.1294,11.4403,11.7012,2420100.0],["2009-06-05",11.6343,11.7681,11.4737,11.661,16094200.0],["2009-06-08",11.6343,11.9554,11.5406,11.8818,3275800.0],["2009-06-09",11.8885,12.2096,11.7748,12.0424,2528800.0],["2009-06-10",12.0089,12.3702,11.9889,12.2498,2129900.0],["2009-06-11",12.2966,12.5575,12.2096,12.4572,1251900.0],["2009-06-12",12.4371,12.5776,12.116,12.4973,1030600.0],["2009-06-15",12.5308,12.5375,12.2096,12.3635,819600.0],["2009-06-16",12.4438,12.4973,12.2364,12.2632,1073000.0],["2009-06-17",12.3234,12.3769,12.1762,12.2832,673600.0],["2009-06-18",12.2029,12.4237,12.1762,12.4103,974200.0],["2009-06-19",12.5107,12.5107,12.2096,12.4304,991600.0],["2009-06-22",12.31,12.5107,12.31,12.4438,808300.0],["2009-06-23",12.5107,12.698,12.397,12.4639,1293100.0],["2009-06-24",12.5508,12.5709,12.2966,12.4103,752200.0],["2009-06-25",12.4371,12.6913,12.3434,12.5709,2546400.0],["2009-06-26",12.5977,12.7984,12.4438,12.7582,2175900.0],["2009-06-29",12.8452,12.9054,12.7047,12.8854,1844900.0],["2009-06-30",12.9255,13.0392,12.6244,12.785,1182800.0],["2009-07-01",12.1963,12.9656,12.1294,12.785,1866600.0],["2009-07-02",12.6646,12.8318,12.4505,12.5642,784000.0],["2009-07-06",12.4973,12.5843,12.3167,12.4572,558900.0],["2009-07-07",12.4037,12.4103,12.1829,12.2832,562400.0],["2009-07-08",12.4103,12.504,12.1695,12.3033,1116600.0],["2009-07-09",12.3568,12.3568,12.1294,12.2297,476200.0],["2009-07-10",12.223,12.3434,12.1829,12.31,416800.0],["2009-07-13",12.2832,12.5442,12.1963,12.504,441500.0],["2009-07-14",12.5843,12.6846,12.3501,12.6646,690800.0],["2009-07-15",12.7582,12.7582,12.2699,12.3434,1198600.0],["2009-07-16",12.3033,12.4839,12.0892,12.4371,926500.0],["2009-07-17",12.4505,12.5442,12.3769,12.5174,342200.0],["2009-07-20",12.6044,12.6311,12.4438,12.6177,329100.0],["2009-07-21",12.6378,12.7783,12.5375,12.5977,524200.0],["2009-07-22",12.6244,12.7382,12.5308,12.6111,528000.0],["2009-07-23",12.6713,12.9589,12.5575,12.8854,781700.0],["2009-07-24",12.7783,13.0258,12.7449,12.9523,408000.0],["2009-07-27",12.9589,13.1128,12.8653,13.0794,413500.0],["2009-07-28",13.0927,13.2667,12.979,13.2667,510600.0],["2009-07-29",13.1931,13.26,13.0058,13.2132,418600.0],["2009-07-30",13.3202,13.3202,13.0593,13.0927,390900.0],["2009-07-31",13.1396,13.2399,13.0593,13.1864,351600.0],["2009-08-03",13.2132,13.3403,13.066,13.3403,598400.0],["2009-08-04",13.2868,13.541,13.1596,13.3737,604300.0],["2009-08-05",13.454,13.5008,13.0058,13.3804,620200.0],["2009-08-06",13.5611,13.5945,13.0392,13.2466,644300.0],["2009-08-07",13.3537,13.4875,13.3068,13.4674,420200.0],["2009-08-10",13.3001,13.6815,13.3001,13.6347,725300.0],["2009-08-11",13.6815,13.7149,13.3804,13.5276,490300.0],["2009-08-12",12.6044,13.2132,12.5107,13.066,2568800.0],["2009-08-13",12.9723,12.979,12.5441,12.9389,3541300.0],["2009-08-14",12.9727,13.0471,12.8848,12.9456,16448700.0],["2009-08-17",12.8712,13.02,12.8509,13.02,3827300.0],["2009-08-18",12.9795,13.1553,12.9456,13.1147,3215700.0],["2009-08-19",12.9659,13.4732,12.9659,13.4326,2799500.0],["2009-08-20",13.3447,13.6017,13.3109,13.5747,2187500.0],["2009-08-21",13.6491,13.7302,13.4259,13.5882,1416400.0],["2009-08-24",13.6491,13.6626,13.4461,13.5138,1421300.0],["2009-08-25",13.4597,13.7843,13.4191,13.6896,1920200.0],["2009-08-26",13.6355,13.8587,13.5949,13.8452,1369500.0],["2009-08-27",13.7302,13.7776,13.5611,13.7708,989500.0],["2009-08-28",13.8655,13.8655,13.5273,13.6693,1283800.0],["2009-08-31",13.6693,13.6896,13.4664,13.5949,1028100.0],["2009-09-01",13.5273,13.7099,13.3447,13.5003,1465700.0],["2009-09-02",13.4867,13.5747,13.1959,13.4529,830500.0],["2009-09-03",13.5949,13.5949,13.2432,13.3785,855300.0],["2009-09-04",13.392,13.4935,13.2838,13.3988,637200.0],["2009-09-08",13.4123,13.5205,13.3312,13.5205,767500.0],["2009-09-09",13.4529,13.4935,13.3379,13.4597,858100.0],["2009-09-10",13.48,13.5273,13.3717,13.4867,671800.0],["2009-09-11",13.5476,13.5476,13.3379,13.4056,627100.0],["2009-09-14",13.392,13.5138,13.365,13.4597,424900.0],["2009-09-15",13.507,13.6491,13.4394,13.6423,789500.0],["2009-09-16",13.6626,13.8384,13.5273,13.8181,875200.0],["2009-09-17",13.7099,13.8655,13.6829,13.852,732800.0],["2009-09-18",13.8384,13.8384,13.6761,13.6964,969100.0],["2009-09-21",13.5949,13.7843,13.5273,13.6693,772200.0],["2009-09-22",13.737,13.737,13.4191,13.5747,540300.0],["2009-09-23",13.622,13.6626,13.5273,13.5949,636400.0],["2009-09-24",13.5341,13.6288,13.3582,13.4123,595800.0],["2009-09-25",13.3379,13.4394,13.2703,13.3515,500400.0],["2009-09-28",13.4123,13.6896,13.3717,13.6423,521900.0],["2009-09-29",13.6829,13.6829,13.507,13.6558,426200.0],["2009-09-30",13.6152,13.6558,13.3244,13.4867,1064700.0],["2009-10-01",13.5205,13.5205,13.3109,13.3717,617000.0],["2009-10-02",13.3447,13.3447,12.9253,13.2094,1489600.0],["2009-10-05",13.1688,13.25,13.108,13.1553,1086500.0],["2009-10-06",13.2568,13.3041,13.1418,13.1891,589300.0],["2009-10-07",13.1553,13.3176,13.1418,13.2432,679300.0],["2009-10-08",13.3176,13.3379,13.2162,13.3109,645200.0],["2009-10-09",13.3041,13.3853,13.25,13.3853,453000.0],["2009-10-12",13.4597,13.5949,13.3785,13.5949,695700.0],["2009-10-13",13.6152,13.6423,13.507,13.5611,613000.0],["2009-10-14",13.6017,13.622,13.3785,13.4056,833300.0],["2009-10-15",13.4056,13.5003,13.2771,13.365,956500.0],["2009-10-16",13.2973,13.5273,13.2973,13.4935,300000.0],["2009-10-19",13.5408,13.5611,13.3176,13.4664,685600.0],["2009-10-20",13.4191,13.5003,13.3582,13.4394,935200.0],["2009-10-21",13.3853,13.5544,13.3515,13.3785,696900.0],["2009-10-22",13.3515,13.5138,13.3515,13.4597,508600.0],["2009-10-23",13.4597,13.5205,13.1688,13.1824,1041900.0],["2009-10-26",13.2297,13.2906,12.9186,13.0403,1148100.0],["2009-10-27",12.9727,13.0268,12.8239,12.8915,908000.0],["2009-10-28",12.8374,13.02,12.8374,12.8848,3117900.0],["2009-10-29",12.993,13.0336,12.8307,12.993,746000.0],["2009-10-30",12.9186,13.0809,12.7901,12.8306,1185100.0],["2009-11-02",12.9118,13.02,12.8307,12.878,745200.0],["2009-11-03",12.8983,13.1215,12.8983,13.0741,554500.0],["2009-11-04",13.0877,13.3176,13.0403,13.0403,487300.0],["2009-11-05",13.0809,13.2635,13.0809,13.25,694900.0],["2009-11-06",13.1824,13.392,13.1621,13.2297,776800.0],["2009-11-09",13.4529,13.8993,13.3514,13.8655,1607500.0],["2009-11-10",13.9128,13.9128,13.6017,13.622,677100.0],["2009-11-11",13.6896,13.7167,13.4597,13.4664,1044000.0],["2009-11-12",13.4732,13.852,13.4259,13.7099,3593500.0],["2009-11-13",13.7235,14.0008,13.5408,13.7235,1807100.0],["2009-11-16",13.8055,14.0788,13.744,13.9558,1139500.0],["2009-11-17",14.0378,14.7896,13.9763,14.7828,6546200.0],["2009-11-18",14.6598,14.899,14.5983,14.6461,21216100.0],["2009-11-19",14.5299,14.8306,14.4411,14.6734,5397700.0],["2009-11-20",14.6666,14.7691,14.4616,14.5504,2626600.0],["2009-11-23",14.7076,14.735,14.5231,14.5504,1953100.0],["2009-11-24",14.5777,15.0288,14.5504,14.9263,3478200.0],["2009-11-25",14.8921,15.1245,14.7828,15.0425,3058300.0],["2009-11-27",14.7623,15.104,14.7349,15.0425,1367800.0],["2009-11-30",15.1177,15.227,14.9126,15.1997,5991500.0],["2009-12-01",15.3022,15.3295,15.1518,15.227,2474200.0],["2009-12-02",15.3022,15.3774,14.9263,15.0903,3007900.0],["2009-12-03",15.1655,15.1723,14.858,14.899,1983000.0],["2009-12-04",15.0903,15.1313,14.6734,14.899,1447100.0],["2009-12-07",14.8648,15.0357,14.8238,14.8716,1745200.0],["2009-12-08",14.8921,14.8921,14.5846,14.7623,1446800.0],["2009-12-09",14.8511,14.9195,14.7623,14.858,1742700.0],["2009-12-10",14.8648,15.1723,14.8033,14.8716,1551200.0],["2009-12-11",14.981,15.0835,14.8716,15.0835,1223200.0],["2009-12-14",15.1382,15.1723,14.9195,15.0972,1163700.0],["2009-12-15",14.9947,15.1655,14.9605,15.0767,1605200.0],["2009-12-16",15.0767,15.3774,15.063,15.2544,2004500.0],["2009-12-17",15.268,15.5141,15.1792,15.4047,2270200.0],["2009-12-18",15.4457,15.5619,15.268,15.3159,2319700.0],["2009-12-21",15.4867,15.7396,15.3227,15.5004,1847200.0],["2009-12-22",15.5551,15.5892,15.1245,15.1792,1718900.0],["2009-12-23",15.1655,15.2749,15.0425,15.2065,770400.0],["2009-12-24",15.2954,15.3774,15.2065,15.309,202200.0],["2009-12-28",15.3569,15.3569,15.186,15.268,450000.0],["2009-12-29",15.3705,15.4389,15.3364,15.3569,649600.0],["2009-12-30",15.4047,15.5004,15.3432,15.4115,716700.0],["2009-12-31",15.5209,15.5619,15.2885,15.3159,787700.0],["2010-01-04",15.3159,15.6234,15.3159,15.4799,2176100.0],["2010-01-05",15.4936,15.6576,15.4389,15.6371,1843600.0],["2010-01-06",15.6439,15.8216,15.6029,15.7191,2089400.0],["2010-01-07",15.8011,15.8216,15.6507,15.7533,1353200.0],["2010-01-08",15.7874,15.8421,15.5961,15.7191,1359100.0],["2010-01-11",15.7191,16.2453,15.6781,15.8763,2313500.0],["2010-01-12",15.89,15.89,15.7191,15.8011,1117500.0],["2010-01-13",15.7738,15.9378,15.7191,15.8695,703600.0],["2010-01-14",15.8011,15.8216,15.6371,15.7054,1173700.0],["2010-01-15",15.7601,15.7601,15.3295,15.4457,996700.0],["2010-01-19",15.5072,15.5892,15.3774,15.3774,779500.0],["2010-01-20",15.4389,15.4457,15.1792,15.3432,1438800.0],["2010-01-21",15.3569,15.4594,15.0972,15.1108,1280400.0],["2010-01-22",15.1518,15.1587,14.7896,15.0767,1491400.0],["2010-01-25",15.1928,15.2885,15.0083,15.1382,1004800.0],["2010-01-26",14.9331,15.1587,14.6188,15.0493,660000.0],["2010-01-27",15.0357,15.1723,14.8648,15.0493,1078100.0],["2010-01-28",15.0493,15.104,14.7623,14.8033,1195200.0],["2010-01-29",14.8101,15.0493,14.7418,14.899,1422600.0],["2010-02-01",14.9605,15.1587,14.9195,15.1313,878200.0],["2010-02-02",15.186,15.3159,15.0562,15.104,816200.0],["2010-02-03",15.104,15.2817,14.8785,15.2817,933300.0],["2010-02-04",15.1108,15.2407,14.8648,14.8648,1156400.0],["2010-02-05",14.9263,14.981,14.5846,14.817,836200.0],["2010-02-08",14.8101,14.9536,14.7144,14.7691,669000.0],["2010-02-09",14.8306,14.9673,14.6051,14.6256,811300.0],["2010-02-10",14.6119,14.7691,14.4889,14.7418,681900.0],["2010-02-11",14.7623,14.9878,14.6256,14.9126,1097000.0],["2010-02-12",14.858,15.145,14.7281,15.145,906600.0],["2010-02-16",15.3106,15.3175,15.1726,15.2623,759900.0],["2010-02-17",15.3244,15.4624,15.2416,15.3244,1092700.0],["2010-02-18",15.3589,15.5452,15.2899,15.5314,751800.0],["2010-02-19",15.559,15.8626,15.49,15.7867,1019400.0],["2010-02-22",15.8557,15.8695,15.628,15.6556,431300.0],["2010-02-23",15.6694,15.7108,15.4003,15.49,916100.0],["2010-02-24",15.5107,15.5659,15.2623,15.3589,639500.0],["2010-02-25",15.2692,15.4141,15.0691,15.3934,1211700.0],["2010-02-26",15.3727,15.4279,15.2416,15.3589,1076800.0],["2010-03-01",15.4486,15.4486,14.2963,14.5447,5563500.0],["2010-03-02",14.5447,14.5447,14.0686,14.317,4386200.0],["2010-03-03",14.317,14.5378,14.317,14.4343,3049300.0],["2010-03-04",14.4274,14.7241,14.4274,14.662,1550900.0],["2010-03-05",14.662,14.8069,14.5723,14.7724,929200.0],["2010-03-08",14.8138,14.8138,14.6068,14.731,877800.0],["2010-03-09",14.7448,14.7448,14.4895,14.6413,936000.0],["2010-03-10",14.6275,14.6275,14.4826,14.5378,840800.0],["2010-03-11",14.4826,14.5516,14.455,14.5033,1318500.0],["2010-03-12",14.5861,14.5861,14.4136,14.4619,1970000.0],["2010-03-15",14.5102,14.7034,14.4757,14.5585,1568800.0],["2010-03-16",14.6206,14.662,14.4343,14.5378,1044400.0],["2010-03-17",14.6068,14.7172,14.4757,14.6758,905900.0],["2010-03-18",14.6344,14.8345,14.6137,14.7655,732600.0],["2010-03-19",14.662,14.7655,14.455,14.662,1321500.0],["2010-03-22",14.5861,14.6206,14.4136,14.5654,841700.0],["2010-03-23",14.6206,14.9518,14.4619,14.9104,1645700.0],["2010-03-24",14.8966,15.0277,14.8345,14.9725,1263800.0],["2010-03-25",15.0001,15.0484,14.7379,14.8414,1274300.0],["2010-03-26",14.9035,14.9104,14.5723,14.662,1035800.0],["2010-03-29",14.6827,14.8,14.5861,14.7862,506400.0],["2010-03-30",14.8276,14.8828,14.5447,14.7448,1025500.0],["2010-03-31",14.7655,15.0415,14.6758,15.0139,964400.0],["2010-04-01",15.0346,15.1795,15.007,15.0484,1197400.0],["2010-04-05",15.1105,15.2899,15.0691,15.283,688100.0],["2010-04-06",15.283,15.3313,15.1795,15.2761,823400.0],["2010-04-07",15.2209,15.2209,14.9449,14.9794,954800.0],["2010-04-08",14.9104,15.007,14.4481,14.731,1798000.0],["2010-04-09",14.8069,14.9449,14.662,14.9173,994600.0],["2010-04-12",14.9035,14.9587,14.7448,14.869,566800.0],["2010-04-13",14.8897,14.8897,14.731,14.8207,595100.0],["2010-04-14",14.8966,14.9173,14.5999,14.7931,1177800.0],["2010-04-15",14.7655,14.9035,14.7103,14.7862,744600.0],["2010-04-16",14.7241,14.8414,14.5171,14.8138,937400.0],["2010-04-19",14.8069,14.8552,14.5378,14.6413,697000.0],["2010-04-20",14.5792,14.8276,14.5792,14.8,682500.0],["2010-04-21",14.8276,14.9656,14.7793,14.9311,651300.0],["2010-04-22",14.9104,14.9104,14.6689,14.7862,561200.0],["2010-04-23",14.9104,14.9104,14.6758,14.7379,781800.0],["2010-04-26",14.7103,14.8276,14.5309,14.5309,1017600.0],["2010-04-27",14.5102,14.7241,14.3722,14.3722,1633200.0],["2010-04-28",14.5102,14.7172,14.317,14.6551,1190400.0],["2010-04-29",14.6896,14.9863,14.6344,14.9656,839300.0],["2010-04-30",14.9242,15.145,14.9104,15.0277,843600.0],["2010-05-03",15.0553,15.1795,14.9449,15.1381,777300.0],["2010-05-04",15.0415,15.2002,14.869,15.1795,1795000.0],["2010-05-05",15.1933,15.2071,14.9449,15.1864,1839400.0],["2010-05-06",15.1243,15.2347,14.3791,14.7655,2127700.0],["2010-05-07",14.7862,15.0001,14.1445,14.2894,2138400.0],["2010-05-10",14.6827,15.1381,14.662,15.1312,2215500.0],["2010-05-11",14.9863,15.1657,14.8828,14.938,939700.0],["2010-05-12",14.9173,15.076,14.8345,14.9725,1403300.0],["2010-05-13",14.8897,15.2692,14.8897,15.007,1792700.0],["2010-05-14",14.9791,14.9791,14.6865,14.8955,905100.0],["2010-05-17",14.9373,15.0837,14.7005,14.8328,777000.0],["2010-05-18",14.8607,15.0558,14.5333,14.5751,1032500.0],["2010-05-19",14.5124,14.6099,14.157,14.3869,1438700.0],["2010-05-20",14.2476,14.3103,13.8784,13.8993,1575000.0],["2010-05-21",13.8156,13.9968,13.739,13.9968,1334100.0],["2010-05-24",13.9898,14.2685,13.9132,13.9689,745300.0],["2010-05-25",13.7251,13.9759,13.523,13.9411,1388800.0],["2010-05-26",14.0038,14.1431,13.8714,13.9341,988500.0],["2010-05-27",14.1431,14.171,14.0038,14.1292,532400.0],["2010-05-28",14.164,14.3312,14.0038,14.171,743200.0],["2010-06-01",14.1501,14.2058,13.9341,13.948,645200.0],["2010-06-02",14.0316,14.1152,13.9341,14.0874,717400.0],["2010-06-03",14.1988,14.2546,14.0386,14.2197,706800.0],["2010-06-04",13.9829,14.0247,13.7808,13.8784,1060500.0],["2010-06-07",13.948,14.0804,13.8644,13.8784,906700.0],["2010-06-08",13.9829,14.0804,13.8157,14.0804,1508500.0],["2010-06-09",14.1083,14.1292,13.9411,14.0038,1084700.0],["2010-06-10",14.164,14.2476,13.8784,13.9411,1738500.0],["2010-06-11",13.9062,14.0386,13.8993,14.0038,1292100.0],["2010-06-14",14.0386,14.5263,14.0386,14.3939,2412800.0],["2010-06-15",14.4915,14.582,14.4148,14.5333,1186400.0],["2010-06-16",14.4148,14.6169,14.3382,14.5542,842900.0],["2010-06-17",14.6029,14.7214,14.4706,14.6935,838500.0],["2010-06-18",14.6378,15.1463,14.589,15.1463,3595400.0],["2010-06-21",15.1951,15.1951,14.8746,14.9443,1069100.0],["2010-06-22",14.8886,15.014,14.6935,14.7005,1145700.0],["2010-06-23",14.6796,14.7492,14.4984,14.6099,1623800.0],["2010-06-24",14.6099,14.8259,14.4775,14.4915,1035300.0],["2010-06-25",14.4566,14.7005,14.3312,14.6447,5651400.0],["2010-06-28",14.6447,14.8468,14.5681,14.7562,639800.0],["2010-06-29",14.6517,14.6517,14.38,14.4636,979700.0],["2010-06-30",14.4078,14.589,14.2894,14.3521,903800.0],["2010-07-01",14.3869,14.3869,13.9341,13.9341,1572200.0],["2010-07-02",14.0107,14.1152,13.8784,13.955,884800.0],["2010-07-06",14.1222,14.2128,13.962,14.1361,1144200.0],["2010-07-07",14.171,14.7005,14.171,14.6865,1033000.0],["2010-07-08",14.7144,14.7771,14.6238,14.7771,943600.0],["2010-07-09",14.7214,14.8189,14.7144,14.791,807800.0],["2010-07-12",14.8189,14.8607,14.6238,14.6726,478700.0],["2010-07-13",14.805,14.8189,14.5681,14.7144,1067700.0],["2010-07-14",14.6238,14.8886,14.6099,14.8259,808100.0],["2010-07-15",14.8328,14.9304,14.6865,14.8816,740000.0],["2010-07-16",14.8677,14.9095,14.4706,14.5193,728200.0],["2010-07-19",14.6308,14.7632,14.582,14.6726,462300.0],["2010-07-20",14.5263,14.9722,14.5193,14.9513,890300.0],["2010-07-21",15.0558,15.0558,14.5054,14.6238,992400.0],["2010-07-22",14.7492,14.9791,14.7353,14.8955,882000.0],["2010-07-23",14.9234,14.9652,14.7074,14.8677,692200.0],["2010-07-26",14.9931,15.1533,14.8468,15.1324,630100.0],["2010-07-27",15.1533,15.2857,15.1464,15.216,740600.0],["2010-07-28",15.2509,15.2996,14.9443,15.014,561000.0],["2010-07-29",15.1185,15.1742,14.6517,14.805,944100.0],["2010-07-30",14.6308,14.9304,14.6099,14.8955,830100.0],["2010-08-02",15.0976,15.1882,14.9443,15.1882,971100.0],["2010-08-03",15.1603,15.1603,14.9652,15.0209,755400.0],["2010-08-04",14.9443,15.1324,14.9373,15.0349,606300.0],["2010-08-05",15.3763,16.0242,15.3693,15.7595,2888300.0],["2010-08-06",15.6062,15.8152,15.6062,15.7177,1106300.0],["2010-08-09",15.8222,15.9406,15.7246,15.7455,627800.0],["2010-08-10",15.5922,15.9894,15.5574,15.8988,1860900.0],["2010-08-11",15.8082,15.9197,15.6132,15.8291,1723100.0],["2010-08-12",15.7037,15.8709,15.5853,15.6619,1392500.0],["2010-08-13",15.6689,15.9058,15.5922,15.7873,1088800.0],["2010-08-16",15.7521,15.7592,15.5059,15.5481,1164600.0],["2010-08-17",15.6537,15.8929,15.5129,15.7099,2855400.0],["2010-08-18",15.7029,15.8366,15.5129,15.6677,1479800.0],["2010-08-19",15.731,15.731,15.4004,15.5411,1236600.0],["2010-08-20",15.5341,15.5622,15.3722,15.5341,822700.0],["2010-08-23",15.6396,15.8225,15.4567,15.4778,521500.0],["2010-08-24",15.2808,15.5622,15.2808,15.4426,1120500.0],["2010-08-25",15.4356,16.0476,15.3793,15.9421,2593800.0],["2010-08-26",15.9984,16.0969,15.7592,15.9632,1380000.0],["2010-08-27",16.0617,16.1039,15.7521,15.9984,1043800.0],["2010-08-30",16.0265,16.0828,15.8858,15.8999,1360200.0],["2010-08-31",15.9069,15.9491,15.7029,15.8858,1271600.0],["2010-09-01",16.111,16.2306,16.0125,16.2094,900700.0],["2010-09-02",16.2798,16.3853,16.1461,16.3642,936700.0],["2010-09-03",16.4909,16.4909,16.2657,16.4205,657500.0],["2010-09-07",16.2728,16.322,16.0617,16.0969,773700.0],["2010-09-08",15.5903,15.9914,15.5903,15.8295,878400.0],["2010-09-09",15.8858,16.0336,15.7873,15.8718,793100.0],["2010-09-10",15.921,15.928,15.8155,15.9069,1360600.0],["2010-09-13",15.8929,16.0406,15.8295,16.0195,791700.0],["2010-09-14",16.0195,16.118,15.9351,16.0265,821900.0],["2010-09-15",16.0195,16.0828,15.8577,16.0758,558600.0],["2010-09-16",16.1039,16.118,15.928,15.9913,694700.0],["2010-09-17",15.9773,16.3009,15.8929,16.2798,1561500.0],["2010-09-20",16.322,16.3994,16.1602,16.315,978400.0],["2010-09-21",16.3502,16.3853,16.1954,16.2235,1455800.0],["2010-09-22",16.1672,16.4557,16.1602,16.3501,1024700.0],["2010-09-23",16.2376,16.3783,16.1532,16.2094,680900.0],["2010-09-24",16.4557,16.526,16.2939,16.526,630200.0],["2010-09-27",16.4557,16.5471,16.2868,16.4135,686600.0],["2010-09-28",16.519,16.519,16.1391,16.3713,1268400.0],["2010-09-29",16.2446,16.4416,16.1883,16.2235,1908200.0],["2010-09-30",16.3502,16.5331,16.2939,16.3713,1489300.0],["2010-10-01",16.4909,16.5682,16.2939,16.5542,1232600.0],["2010-10-04",16.5542,16.5823,16.2728,16.512,995300.0],["2010-10-05",16.6667,16.716,16.5471,16.6667,871100.0],["2010-10-06",16.6667,16.7371,16.4346,16.7019,888900.0],["2010-10-07",16.7934,16.8637,16.6034,16.723,790400.0],["2010-10-08",16.7301,16.7582,16.5823,16.6738,810500.0],["2010-10-11",16.7019,16.716,16.5823,16.6456,439000.0],["2010-10-12",16.6386,16.716,16.4064,16.6878,833400.0],["2010-10-13",16.8356,16.8497,16.512,16.512,1174700.0],["2010-10-14",16.526,16.5894,16.4979,16.5471,995400.0],["2010-10-15",16.6738,16.709,16.5471,16.6316,1543700.0],["2010-10-18",16.6808,16.7301,16.6175,16.6386,713400.0],["2010-10-19",16.5683,16.8848,16.5612,16.6949,1240800.0],["2010-10-20",16.7652,16.8145,16.7019,16.7863,760800.0],["2010-10-21",16.8004,16.8708,16.5823,16.7019,512000.0],["2010-10-22",16.7934,16.8145,16.5753,16.6597,396400.0],["2010-10-25",16.7723,16.7793,16.526,16.5682,625800.0],["2010-10-26",16.5542,16.6949,16.4909,16.6245,707200.0],["2010-10-27",16.6316,16.8637,16.5894,16.8145,1192100.0],["2010-10-28",16.8848,16.9693,16.7652,16.8145,667000.0],["2010-10-29",16.8215,16.8848,16.6808,16.8004,726700.0],["2010-11-01",16.9271,16.9271,16.5471,16.6949,1346400.0],["2010-11-02",16.8004,16.92,16.716,16.7934,1865100.0],["2010-11-03",16.7723,17.0396,16.7441,16.9552,1573700.0],["2010-11-04",17.3492,17.5039,17.1451,17.2647,1994400.0],["2010-11-05",17.3984,17.4617,17.2014,17.4547,1336400.0],["2010-11-08",17.4125,17.4125,17.2577,17.3914,847800.0],["2010-11-09",17.4266,17.4828,17.124,17.1944,955400.0],["2010-11-10",17.2014,17.4477,17.1662,17.4125,750600.0],["2010-11-11",17.4266,17.511,17.2858,17.5039,1132300.0],["2010-11-12",17.4828,17.511,17.2085,17.2366,989600.0],["2010-11-15",17.4336,17.5391,17.3492,17.4899,934600.0],["2010-11-16",17.5183,17.5183,16.9646,17.0498,1612300.0],["2010-11-17",17.1421,17.2982,17.0853,17.1208,1596400.0],["2010-11-18",17.1563,17.2485,16.9859,16.9859,835800.0],["2010-11-19",17.0214,17.213,16.922,17.213,1233500.0],["2010-11-22",17.1776,17.3195,17.0995,17.2415,810800.0],["2010-11-23",17.1917,17.4189,17.0711,17.3479,817100.0],["2010-11-24",17.4544,17.5538,17.3266,17.4899,504800.0],["2010-11-26",17.4189,17.6105,17.4189,17.5963,667100.0],["2010-11-29",17.4757,17.4899,16.9859,17.4189,1315900.0],["2010-11-30",17.3124,17.4118,17.1563,17.3976,1414600.0],["2010-12-01",17.5183,17.7312,17.3905,17.5893,1359200.0],["2010-12-02",17.6176,17.8448,17.497,17.7454,1172200.0],["2010-12-03",17.7099,17.7951,17.6247,17.6886,729800.0],["2010-12-06",17.7099,17.7809,17.646,17.717,503900.0],["2010-12-07",17.8874,17.8945,17.5325,17.5893,717000.0],["2010-12-08",17.5538,17.6673,17.4331,17.5751,710700.0],["2010-12-09",17.6744,17.717,17.497,17.6744,765600.0],["2010-12-10",17.6815,17.7312,17.4615,17.5467,1284400.0],["2010-12-13",17.6673,17.8164,17.5467,17.7454,699500.0],["2010-12-14",17.859,17.9229,17.5893,17.7028,1382600.0],["2010-12-15",17.6957,17.8448,17.6034,17.6815,1358800.0],["2010-12-16",17.7525,18.0151,17.6744,17.8945,1939100.0],["2010-12-17",17.9087,17.9655,17.6105,17.9087,1131900.0],["2010-12-20",18.008,18.2423,17.8235,18.1145,1068800.0],["2010-12-21",18.1358,18.2352,17.8661,17.9158,868000.0],["2010-12-22",18.0151,18.0293,17.7454,17.8874,833600.0],["2010-12-23",17.8164,18.1429,17.8164,18.0293,652900.0],["2010-12-27",17.9371,18.1216,17.8874,18.0364,310000.0],["2010-12-28",18.0719,18.1216,17.8945,18.1074,491100.0],["2010-12-29",18.1429,18.2778,18.1003,18.2636,424000.0],["2010-12-30",18.2778,18.3275,17.9442,18.0577,667300.0],["2010-12-31",18.1216,18.1429,17.9513,17.9513,504000.0],["2011-01-03",18.0932,18.15,17.9371,18.1287,722900.0],["2011-01-04",18.1997,18.2565,18.0861,18.221,1095100.0],["2011-01-05",18.15,18.2707,18.0506,18.1216,755100.0],["2011-01-06",18.221,18.221,17.8661,17.9087,862900.0],["2011-01-07",17.9726,18.221,17.9158,18.221,821900.0],["2011-01-10",18.2352,18.2352,17.9655,18.1074,528000.0],["2011-01-11",18.1855,18.2352,17.9442,18.0009,587000.0],["2011-01-12",18.0506,18.1642,18.0364,18.1571,606300.0],["2011-01-13",18.0932,18.2636,18.0932,18.2281,972100.0],["2011-01-14",18.1855,18.441,18.1713,18.441,524900.0],["2011-01-18",18.37,18.4481,17.9726,18.0435,853900.0],["2011-01-19",18.1003,18.2281,17.9371,18.1216,1116600.0],["2011-01-20",18.0222,18.3488,18.0222,18.2139,861100.0],["2011-01-21",18.3346,18.3346,18.1429,18.1642,1009400.0],["2011-01-24",18.15,18.5333,18.15,18.3842,743900.0],["2011-01-25",18.4197,18.5901,18.3417,18.4197,1436500.0],["2011-01-26",18.512,18.6966,18.4623,18.5617,981200.0],["2011-01-27",18.6043,18.6185,18.363,18.3772,1107200.0],["2011-01-28",18.4339,18.5262,18.0151,18.0151,1001300.0],["2011-01-31",18.1145,18.1926,18.0364,18.1003,1007200.0],["2011-02-01",18.2778,18.3204,18.1571,18.221,1131600.0],["2011-02-02",18.3133,18.6185,18.2352,18.5972,1155200.0],["2011-02-03",18.6895,18.9237,18.5262,18.9095,2002400.0],["2011-02-04",18.8811,19.0586,18.8527,18.9734,1740600.0],["2011-02-07",19.0657,19.0657,18.9166,19.0231,1196600.0],["2011-02-08",19.0799,19.0799,18.8882,18.9024,548100.0],["2011-02-09",18.8527,18.9166,18.8101,18.8527,684400.0],["2011-02-10",18.8669,18.9237,18.7605,18.7817,560100.0],["2011-02-11",18.8314,18.9095,18.6753,18.8953,923800.0],["2011-02-14",18.9734,19.236,18.8882,19.165,1771300.0],["2011-02-15",19.2218,19.4348,19.1296,19.3567,1503400.0],["2011-02-16",19.5213,19.5857,19.3567,19.4855,1063100.0],["2011-02-17",19.5427,19.5714,19.464,19.5499,1123900.0],["2011-02-18",19.6429,19.9864,19.6071,19.9149,2263700.0],["2011-02-22",19.8648,19.9149,19.5284,19.6644,1248600.0],["2011-02-23",19.6143,19.8004,19.507,19.6072,1309700.0],["2011-02-24",19.6143,19.6716,19.3066,19.3782,1513500.0],["2011-02-25",19.5356,19.6215,19.3782,19.5857,1204400.0],["2011-02-28",19.5499,19.9292,19.5499,19.8505,1234600.0],["2011-03-01",19.9005,19.9649,19.6072,19.6501,1571100.0],["2011-03-02",19.7145,19.8505,19.6286,19.8147,1543700.0],["2011-03-03",19.9363,20.244,19.8648,20.1796,1684100.0],["2011-03-04",20.1725,20.1725,19.7073,19.8147,1272200.0],["2011-03-07",19.9363,20.0294,19.6787,19.7861,1260600.0],["2011-03-08",19.829,20.0508,19.8075,19.9578,1347700.0],["2011-03-09",19.922,20.0079,19.8862,19.9435,1123800.0],["2011-03-10",19.9005,19.9149,19.6,19.6072,856300.0],["2011-03-11",19.5356,19.7574,19.5356,19.6429,1023600.0],["2011-03-14",19.5356,19.7431,19.5356,19.6787,904000.0],["2011-03-15",19.3352,19.4354,19.1921,19.278,974800.0],["2011-03-16",19.2494,19.5714,19.1778,19.4068,2229100.0],["2011-03-17",19.6,19.6429,19.1778,19.3209,966800.0],["2011-03-18",19.4998,19.5785,19.2851,19.3424,1354700.0],["2011-03-21",19.4998,19.9077,19.4998,19.6787,1246500.0],["2011-03-22",19.6429,19.8719,19.6143,19.6215,1576800.0],["2011-03-23",19.7002,19.7002,19.507,19.6072,930400.0],["2011-03-24",19.7574,19.8934,19.6215,19.8147,1524300.0],["2011-03-25",19.8862,20.0222,19.8218,19.8791,639100.0],["2011-03-28",19.8934,19.9864,19.6787,19.6787,532800.0],["2011-03-29",19.6429,19.8075,19.6143,19.8004,998300.0],["2011-03-30",19.9292,20.0651,19.8576,20.0007,1629800.0],["2011-03-31",20.058,20.2727,19.8648,20.0723,1012900.0],["2011-04-01",20.1152,20.4301,20.1152,20.2583,862000.0],["2011-04-04",20.287,20.3943,20.1796,20.3585,509700.0],["2011-04-05",20.244,20.4015,20.1868,20.337,625100.0],["2011-04-06",20.4229,20.702,20.4015,20.5517,979300.0],["2011-04-07",20.4945,20.6018,20.3371,20.473,1250900.0],["2011-04-08",20.4515,20.5303,20.3084,20.4086,678000.0],["2011-04-11",20.4659,20.4802,20.2512,20.2941,839300.0],["2011-04-12",20.244,20.2655,19.9435,19.9649,1120800.0],["2011-04-13",20.0866,20.2226,20.0651,20.1582,861200.0],["2011-04-14",20.1939,20.3299,20.0866,20.2941,578300.0],["2011-04-15",20.4015,20.6304,20.3013,20.516,728500.0],["2011-04-18",20.5231,20.5231,20.1725,20.3013,902300.0],["2011-04-19",20.3156,20.4015,20.1653,20.3084,893200.0],["2011-04-20",20.473,20.4873,20.3728,20.38,849300.0],["2011-04-21",20.4301,20.473,20.1725,20.2583,1063200.0],["2011-04-25",20.2583,20.3943,20.2583,20.2726,562000.0],["2011-04-26",20.3013,20.5446,20.2798,20.5088,769700.0],["2011-04-27",20.6448,20.8237,20.4873,20.8165,774300.0],["2011-04-28",20.7736,20.9525,20.7736,20.8881,1372600.0],["2011-04-29",20.8523,21.0526,20.7807,21.024,878000.0],["2011-05-02",21.4033,21.4033,21.0026,21.1171,1008500.0],["2011-05-03",21.0455,21.2888,21.0169,21.1385,1042400.0],["2011-05-04",21.0956,21.1457,20.8237,20.9882,1274200.0],["2011-05-05",20.9954,21.2101,20.5875,20.8952,1445000.0],["2011-05-06",21.067,21.1099,20.8594,20.9525,1676500.0],["2011-05-09",21.253,21.2602,21.0097,21.2101,1848900.0],["2011-05-10",21.2172,21.9686,21.2172,21.9042,2042000.0],["2011-05-11",21.9328,21.9471,21.1457,21.2315,2130100.0],["2011-05-12",21.16,21.3246,20.9596,21.2602,1414600.0],["2011-05-13",21.2244,21.2959,20.931,21.0169,1042200.0],["2011-05-16",20.9952,21.3701,20.7068,20.7501,1137200.0],["2011-05-17",20.815,20.8655,20.6996,20.7357,1947600.0],["2011-05-18",21.0241,21.0241,20.7501,20.851,2470400.0],["2011-05-19",20.851,21.1971,20.8438,21.1466,1102100.0],["2011-05-20",21.2043,21.3269,21.0601,21.1971,767400.0],["2011-05-23",20.9952,21.0818,20.8582,20.9231,698800.0],["2011-05-24",21.0818,21.0818,20.8943,20.9159,879100.0],["2011-05-25",20.9303,21.5576,20.9159,21.4639,1757200.0],["2011-05-26",21.4927,21.5432,21.2764,21.5432,1842700.0],["2011-05-27",21.6081,21.6297,21.4278,21.4999,1340700.0],["2011-05-31",21.5648,21.7306,21.3557,21.6369,1643900.0],["2011-06-01",21.5576,21.7379,21.3269,21.3485,1409500.0],["2011-06-02",21.4134,21.4134,21.0745,21.2115,1482100.0],["2011-06-03",20.9952,21.0818,20.851,20.9448,1217800.0],["2011-06-06",20.988,21.0745,20.6275,20.7573,1426100.0],["2011-06-07",20.8078,21.0313,20.7285,20.7285,974700.0],["2011-06-08",20.7501,20.8727,20.6492,20.7285,1638200.0],["2011-06-09",20.7213,20.7573,20.505,20.5698,1371000.0],["2011-06-10",20.4977,20.6924,20.3896,20.6131,1116300.0],["2011-06-13",20.6996,20.9087,20.6131,20.7645,974300.0],["2011-06-14",20.9303,21.1683,20.7213,20.988,1054700.0],["2011-06-15",20.8943,21.089,20.6492,20.7501,1411800.0],["2011-06-16",20.815,20.9592,20.6419,20.7501,848700.0],["2011-06-17",20.851,21.0673,20.7285,21.0097,1292100.0],["2011-06-20",20.9231,21.1611,20.851,21.1106,775100.0],["2011-06-21",21.1034,21.3341,21.0457,21.1683,1136000.0],["2011-06-22",21.1899,21.2764,20.9376,21.125,917900.0],["2011-06-23",20.988,21.2692,20.8727,21.2043,1301500.0],["2011-06-24",21.0818,21.1683,20.8222,21.0818,1408000.0],["2011-06-27",21.0169,21.1322,20.9736,21.0313,1014900.0],["2011-06-28",21.0601,21.3774,21.0169,21.1755,769500.0],["2011-06-29",21.3053,21.6081,21.2187,21.5071,1052300.0],["2011-06-30",21.5864,21.5864,21.0962,21.2332,1841000.0],["2011-07-01",21.2332,21.7451,21.2332,21.7018,1002200.0],["2011-07-05",21.6369,21.6585,21.4278,21.5648,1066900.0],["2011-07-06",21.5071,21.6441,21.4134,21.6369,975600.0],["2011-07-07",21.7739,21.7883,21.6297,21.7451,587300.0],["2011-07-08",21.5937,21.7523,21.572,21.7451,938800.0],["2011-07-11",21.5864,21.6225,21.3413,21.3846,910500.0],["2011-07-12",21.3197,21.4567,21.1755,21.3125,858500.0],["2011-07-13",21.3918,21.4855,21.298,21.3918,773500.0],["2011-07-14",21.4711,21.5576,21.1466,21.2043,675400.0],["2011-07-15",21.2548,21.2981,21.1034,21.2908,777800.0],["2011-07-18",21.2836,21.2981,20.8871,21.0097,658100.0],["2011-07-19",21.1034,21.1683,20.851,21.0818,789600.0],["2011-07-20",21.1683,21.2692,21.0457,21.1827,523400.0],["2011-07-21",21.262,21.4927,21.2187,21.4134,722100.0],["2011-07-22",21.4495,21.4495,21.2187,21.2548,672200.0],["2011-07-25",21.089,21.3341,21.0745,21.089,639900.0],["2011-07-26",21.1683,21.1827,20.8799,20.9015,985800.0],["2011-07-27",20.8582,20.8727,20.3607,20.368,1873100.0],["2011-07-28",20.3463,20.6059,20.3319,20.3824,1063400.0],["2011-07-29",20.2166,20.4184,19.8561,20.1877,1024600.0],["2011-08-01",20.505,20.505,20.1589,20.2238,792500.0],["2011-08-02",20.1301,20.2238,19.8993,19.9282,1117300.0],["2011-08-03",19.8921,20.404,19.8777,20.3968,1793100.0],["2011-08-04",20.0219,20.4833,19.8272,19.8993,1477400.0],["2011-08-05",20.1084,20.1084,19.3009,19.7623,1962800.0],["2011-08-08",19.5605,19.5605,18.4141,18.4213,2297800.0],["2011-08-09",18.5655,20.094,18.3059,20.0796,3204500.0],["2011-08-10",19.7888,20.5303,19.4689,19.498,2802200.0],["2011-08-11",19.6506,21.0683,19.5416,20.7411,2369100.0],["2011-08-12",20.9447,21.0683,20.4067,20.523,1667800.0],["2011-08-15",20.6757,21.1701,20.6394,21.1337,1245700.0],["2011-08-16",20.8938,21.141,20.8356,21.0101,1091000.0],["2011-08-17",21.1337,21.2646,20.7775,20.7993,1064800.0],["2011-08-18",20.5012,20.6684,20.065,20.2831,2014900.0],["2011-08-19",20.0287,20.225,19.7233,19.796,1982500.0],["2011-08-22",20.1087,20.1595,19.8542,19.9996,1442500.0],["2011-08-23",20.1014,20.3558,19.9487,20.3558,1651900.0],["2011-08-24",20.3195,20.9738,20.2977,20.9302,952000.0],["2011-08-25",21.0247,21.1046,20.6321,20.7484,830900.0],["2011-08-26",20.6248,21.1192,20.2468,21.0974,927300.0],["2011-08-29",21.1846,21.4609,21.1701,21.4391,843300.0],["2011-08-30",21.2719,21.6135,21.221,21.49,735700.0],["2011-08-31",21.6426,21.679,21.3954,21.6499,963100.0],["2011-09-01",21.7589,21.8098,21.5263,21.5554,941000.0],["2011-09-02",21.2355,21.6281,21.2282,21.4391,1023200.0],["2011-09-06",21.0901,21.2718,20.9592,21.1846,1112900.0],["2011-09-07",21.3882,21.5118,21.1846,21.49,1186400.0],["2011-09-08",21.4245,21.7589,21.4027,21.5626,1020200.0],["2011-09-09",21.3155,21.3736,20.7993,20.8502,1336000.0],["2011-09-12",20.6176,20.7775,20.4285,20.7339,1121100.0],["2011-09-13",20.7121,20.9883,20.6757,20.9592,908300.0],["2011-09-14",21.0465,21.6717,21.0101,21.4681,1335800.0],["2011-09-15",21.7735,21.8244,21.41,21.6426,995500.0],["2011-09-16",21.7517,21.868,21.5845,21.5845,1042900.0],["2011-09-19",21.5263,21.5772,21.3155,21.4463,836200.0],["2011-09-20",21.9407,22.2387,21.679,21.9334,1826100.0],["2011-09-21",21.8825,22.2896,21.8389,22.0206,1674500.0],["2011-09-22",21.5845,21.9261,21.4463,21.8607,1702400.0],["2011-09-23",21.788,21.8098,21.4463,21.6572,1331400.0],["2011-09-26",21.9116,22.0425,21.519,22.0061,1118800.0],["2011-09-27",22.2751,22.5586,22.0643,22.1733,2095600.0],["2011-09-28",22.166,22.2969,21.868,21.9043,1111100.0],["2011-09-29",22.246,22.4132,21.9625,22.0715,2065900.0],["2011-09-30",21.8971,22.2533,21.8316,21.9407,1472000.0],["2011-10-03",22.0134,22.2751,21.2791,21.2791,1551800.0],["2011-10-04",20.9956,21.4463,20.603,21.41,2100000.0],["2011-10-05",21.5554,21.6063,21.0392,21.2428,1929600.0],["2011-10-06",21.2791,21.4681,21.1264,21.4609,1557900.0],["2011-10-07",21.5772,21.6426,21.3009,21.3518,1039500.0],["2011-10-10",21.6063,21.8971,21.5481,21.8898,1032300.0],["2011-10-11",21.7735,21.9698,21.7371,21.868,604500.0],["2011-10-12",21.9552,21.977,21.3373,21.3954,1550600.0],["2011-10-13",21.33,21.788,21.2137,21.7371,1388000.0],["2011-10-14",21.8752,21.9698,21.4463,21.679,1680500.0],["2011-10-17",21.5917,22.0134,21.5917,21.9116,1006600.0],["2011-10-18",21.9698,22.2024,21.6935,22.0715,949600.0],["2011-10-19",22.1152,22.595,22.1152,22.2751,1271800.0],["2011-10-20",22.166,22.515,22.1224,22.2097,1197100.0],["2011-10-21",22.3841,22.4641,22.0861,22.1806,1285500.0],["2011-10-24",22.1879,22.515,22.1006,22.4859,859600.0],["2011-10-25",22.3478,22.3914,21.6935,21.7371,1119800.0],["2011-10-26",21.9843,22.0425,21.5118,21.5699,1912200.0],["2011-10-27",22.0207,22.2387,21.5699,22.0643,2100200.0],["2011-10-28",21.9407,22.2024,21.8825,22.1224,847000.0],["2011-10-31",21.9552,22.3841,21.8534,22.1951,1232400.0],["2011-11-01",21.7226,22.0497,21.6208,21.6644,1156200.0],["2011-11-02",22.1152,22.166,21.8098,21.8825,1138400.0],["2011-11-03",22.1152,22.5586,21.9479,22.5368,978400.0],["2011-11-04",22.4278,22.5223,22.1224,22.2387,836100.0],["2011-11-07",22.3623,22.6822,22.3551,22.6749,1035000.0],["2011-11-08",22.6313,22.6822,22.435,22.6531,938700.0],["2011-11-09",22.406,22.5804,22.2169,22.406,1898300.0],["2011-11-10",22.5659,22.7186,22.3987,22.6749,915600.0],["2011-11-11",22.7258,22.893,22.6022,22.6531,753500.0],["2011-11-14",22.6531,22.6531,22.4423,22.4859,537000.0],["2011-11-15",22.5295,22.6241,22.2824,22.5804,691700.0],["2011-11-16",22.5145,22.5951,22.2875,22.3827,653800.0],["2011-11-17",22.2875,22.4193,22.0677,22.2362,978100.0],["2011-11-18",22.3754,22.4559,22.2435,22.3021,1124900.0],["2011-11-21",22.163,22.4047,22.0458,22.2655,1362600.0],["2011-11-22",22.2948,22.3168,22.0897,22.141,742000.0],["2011-11-23",22.0018,22.119,21.848,21.848,1037800.0],["2011-11-25",21.7967,21.9945,21.7015,21.8407,221000.0],["2011-11-28",22.2215,22.2289,21.848,21.9213,857000.0],["2011-11-29",22.0165,22.5072,22.0165,22.4633,839500.0],["2011-11-30",22.8368,22.9393,22.4486,22.7562,1565300.0],["2011-12-01",22.8002,23.159,22.7269,22.9979,795300.0],["2011-12-02",23.1664,23.2323,22.8807,22.9906,820600.0],["2011-12-05",23.2396,23.2909,23.0199,23.1664,1002800.0],["2011-12-06",23.203,23.2543,23.0126,23.181,659500.0],["2011-12-07",23.1005,23.1005,22.6976,22.7635,868000.0],["2011-12-08",22.6537,22.9759,22.6024,22.6903,1115200.0],["2011-12-09",22.7782,22.8368,22.5438,22.7635,861700.0],["2011-12-12",22.6976,22.8661,22.5585,22.7196,944100.0],["2011-12-13",22.8587,22.9833,22.6097,22.6683,1063000.0],["2011-12-14",22.661,22.7196,22.2289,22.2435,1106300.0],["2011-12-15",22.2948,22.8002,22.2215,22.6464,925900.0],["2011-12-16",22.6537,23.0126,22.6097,22.8954,2758400.0],["2011-12-19",22.888,23.0712,22.6463,22.6756,979400.0],["2011-12-20",22.9027,23.1444,22.9027,23.0052,1031800.0],["2011-12-21",23.0712,23.3348,22.9613,23.2909,877700.0],["2011-12-22",23.3568,23.3568,23.0931,23.3129,1047500.0],["2011-12-23",23.3568,23.5765,23.3055,23.5033,658600.0],["2011-12-27",23.5399,24.0087,23.5033,23.8402,694100.0],["2011-12-28",23.8036,23.8988,23.3055,23.3348,934100.0],["2011-12-29",23.3568,23.6131,23.3568,23.5692,880300.0],["2011-12-30",23.6351,23.7303,23.3348,23.3348,439200.0],["2012-01-03",23.474,23.5765,22.954,23.0638,984000.0],["2012-01-04",23.0565,23.1664,22.9027,22.9833,1226700.0],["2012-01-05",23.0272,23.225,22.8881,23.2103,792400.0],["2012-01-06",23.2616,23.4081,23.1078,23.3641,882800.0],["2012-01-09",23.3641,23.3861,23.0785,23.3055,778100.0],["2012-01-10",23.3568,23.43,22.9833,22.9906,907200.0],["2012-01-11",23.1883,23.5619,23.1883,23.2469,830000.0],["2012-01-12",23.2909,23.4154,23.0712,23.4007,818700.0],["2012-01-13",23.2836,23.4667,23.1005,23.3861,614200.0],["2012-01-17",23.5838,23.723,23.4593,23.7084,875600.0],["2012-01-18",23.7889,23.7889,23.3202,23.7596,927200.0],["2012-01-19",23.8036,24.1551,23.5106,24.1185,1150300.0],["2012-01-20",24.0599,24.2797,23.8768,24.0892,970900.0],["2012-01-23",24.1405,24.265,23.745,24.0965,732600.0],["2012-01-24",23.9794,23.9794,23.5912,23.9208,663300.0],["2012-01-25",23.9427,24.1039,23.6644,24.0965,623600.0],["2012-01-26",24.2357,24.5287,24.1844,24.4628,1582400.0],["2012-01-27",24.4994,24.558,24.3163,24.514,1026600.0],["2012-01-30",24.2943,24.5873,24.1112,24.5873,995700.0],["2012-01-31",24.7923,24.8582,24.4847,24.7044,1070800.0],["2012-02-01",24.8741,25.0658,24.616,24.8372,1170500.0],["2012-02-02",24.8888,24.9921,24.6086,24.8593,1265100.0],["2012-02-03",24.9994,25.0732,24.8446,25.0068,677100.0],["2012-02-06",24.9552,25.0584,24.7782,24.9773,514000.0],["2012-02-07",24.8077,25.346,24.7118,25.287,788400.0],["2012-02-08",25.3829,25.5673,25.2502,25.4198,927700.0],["2012-02-09",25.4271,25.4345,25.1838,25.2797,836200.0],["2012-02-10",25.2428,25.3091,24.9257,25.0658,620200.0],["2012-02-13",25.1248,25.3608,25.0142,25.0363,839400.0],["2012-02-14",25.051,25.11,24.8446,25.0584,771800.0],["2012-02-15",25.0732,25.2428,24.6307,24.8298,1222300.0],["2012-02-16",24.8151,25.1838,24.8003,25.1469,643300.0],["2012-02-17",25.2723,25.4198,24.9257,24.9404,933400.0],["2012-02-21",24.9404,25.0068,24.6676,24.7044,770300.0],["2012-02-22",24.7413,24.9331,24.6454,24.8224,596600.0],["2012-02-23",24.7856,25.2502,24.6455,25.1617,716100.0],["2012-02-24",25.0879,25.1838,24.7561,25.0142,1087400.0],["2012-02-27",24.8593,25.3608,24.8298,24.9994,1119700.0],["2012-02-28",25.2059,25.2207,24.7856,24.8741,1320200.0],["2012-02-29",24.8962,25.3239,24.7045,25.2797,3400300.0],["2012-03-01",25.3903,25.405,25.0216,25.2133,1221900.0],["2012-03-02",24.5201,25.0805,24.4316,24.9847,1362500.0],["2012-03-05",24.9626,25.1838,24.7413,25.1248,879400.0],["2012-03-06",25.0068,25.0732,24.6307,24.7487,916100.0],["2012-03-07",24.7634,25.0732,24.5717,25.0216,964600.0],["2012-03-08",25.0805,25.11,24.8446,24.9699,802500.0],["2012-03-09",24.9331,25.0879,24.8298,25.0879,600000.0],["2012-03-12",25.11,25.2575,25.0363,25.1469,886400.0],["2012-03-13",25.2575,25.3682,25.0879,25.3608,783100.0],["2012-03-14",25.2944,25.3681,24.9331,25.0658,603400.0],["2012-03-15",25.0068,25.2797,24.8741,25.0289,665900.0],["2012-03-16",25.0289,25.0732,24.8151,24.9257,1123300.0],["2012-03-19",24.8519,25.0142,24.5865,24.6233,880600.0],["2012-03-20",24.5275,24.7856,24.4906,24.6528,502800.0],["2012-03-21",24.7044,24.7782,24.5865,24.6676,581000.0],["2012-03-22",24.6233,24.7192,24.4168,24.6971,855400.0],["2012-03-23",24.6676,24.8667,24.5938,24.8077,581100.0],["2012-03-26",24.9036,25.11,24.8814,25.0879,607600.0],["2012-03-27",25.0805,25.1469,24.9625,25.1027,581200.0],["2012-03-28",24.9626,25.0732,24.7413,24.9036,525900.0],["2012-03-29",24.8519,25.2354,24.7339,25.1617,983600.0],["2012-03-30",25.1395,25.2133,25.0363,25.0953,837900.0],["2012-04-02",25.1395,25.3976,25.0363,25.3313,736800.0],["2012-04-03",25.2354,25.4493,25.1617,25.3976,814300.0],["2012-04-04",25.1838,25.287,24.9994,25.0363,1143400.0],["2012-04-05",24.9699,25.0732,24.8446,24.9331,749600.0],["2012-04-09",24.6454,24.7782,24.6233,24.7044,545300.0],["2012-04-10",24.7192,24.7782,24.2767,24.3873,1029300.0],["2012-04-11",24.5717,24.6528,24.3873,24.4095,800400.0],["2012-04-12",24.4242,24.6233,24.321,24.6086,465000.0],["2012-04-13",24.5938,24.7708,24.3578,24.3726,890600.0],["2012-04-16",24.3726,24.5275,24.321,24.3873,1073900.0],["2012-04-17",24.4168,24.7192,24.3431,24.6086,913300.0],["2012-04-18",24.5937,24.9873,24.3784,24.7571,1227900.0],["2012-04-19",24.7571,24.9056,24.6383,24.7422,538600.0],["2012-04-20",24.8239,25.1655,24.7794,25.0764,810400.0],["2012-04-23",24.9056,24.9724,24.4898,24.6234,785600.0],["2012-04-24",24.72,25.0021,24.7051,25.0021,825700.0],["2012-04-25",25.1581,25.2695,25.0021,25.2546,549000.0],["2012-04-26",25.1878,25.4699,25.1061,25.4402,583900.0],["2012-04-27",25.4328,25.7373,25.3734,25.6779,588300.0],["2012-04-30",25.6036,25.6556,25.2769,25.4254,1184300.0],["2012-05-01",25.4997,25.9081,25.3808,25.5962,849300.0],["2012-05-02",25.5516,25.7002,25.2769,25.4774,816100.0],["2012-05-03",25.5739,25.819,25.3214,25.3214,995000.0],["2012-05-04",25.3586,25.5739,25.1729,25.3214,1048000.0],["2012-05-07",25.2472,25.2769,25.0021,25.2546,1079900.0],["2012-05-08",25.0615,25.2249,24.9576,25.1506,976900.0],["2012-05-09",25.121,25.3808,24.8908,25.2695,826300.0],["2012-05-10",25.3883,25.6556,25.3289,25.5219,799800.0],["2012-05-11",25.3883,25.6482,25.2546,25.4922,632800.0],["2012-05-14",25.3066,25.3883,25.0912,25.1432,688700.0],["2012-05-15",25.1358,25.2472,24.9947,25.0912,644900.0],["2012-05-16",25.1729,25.2398,25.0541,25.0615,473500.0],["2012-05-17",24.9724,25.0318,24.6977,24.7051,531700.0],["2012-05-18",24.6977,24.8165,24.4675,24.512,821600.0],["2012-05-21",24.564,24.6903,24.3338,24.6383,857200.0],["2012-05-22",24.72,24.9724,24.5789,24.861,772400.0],["2012-05-23",24.7348,24.8833,24.6012,24.8759,957000.0],["2012-05-24",24.965,25.4402,24.8759,25.4254,770200.0],["2012-05-25",25.4254,25.4254,25.2695,25.2917,383200.0],["2012-05-29",25.4477,25.5294,25.3066,25.4922,416700.0],["2012-05-30",25.3883,25.5516,25.1952,25.2398,609100.0],["2012-05-31",25.3289,25.5442,25.1878,25.4031,585900.0],["2012-06-01",25.2249,25.7818,25.121,25.366,1144200.0],["2012-06-04",25.4328,25.4625,25.0764,25.1506,853900.0],["2012-06-05",25.1358,25.4328,25.0318,25.3957,657700.0],["2012-06-06",25.5591,25.9749,25.4105,25.9526,713000.0],["2012-06-07",25.9897,25.9897,25.47,25.4848,985300.0],["2012-06-08",25.3883,25.5219,25.2769,25.4848,1487300.0],["2012-06-11",25.611,25.611,25.0987,25.1209,720000.0],["2012-06-12",25.1803,25.262,25.0318,25.2398,775800.0],["2012-06-13",25.2249,25.2695,25.0021,25.0987,921800.0],["2012-06-14",25.1804,25.3437,25.1358,25.2323,735000.0],["2012-06-15",25.1655,25.2323,24.965,25.0244,1185100.0],["2012-06-18",25.0912,25.2546,24.9279,25.1729,619800.0],["2012-06-19",25.2992,25.3957,25.069,25.1061,852100.0],["2012-06-20",25.069,25.0987,24.7868,24.913,939600.0],["2012-06-21",25.0615,25.1952,24.8462,24.8462,745400.0],["2012-06-22",24.8685,24.9947,24.7348,24.7571,1131800.0],["2012-06-25",24.6086,24.6977,24.319,24.6234,674400.0],["2012-06-26",24.6531,24.8165,24.5343,24.7274,814700.0],["2012-06-27",24.8165,25.1804,24.7497,25.0838,561500.0],["2012-06-28",24.9576,25.2769,24.8982,25.2695,553400.0],["2012-06-29",25.6333,25.6927,25.2992,25.4551,1024000.0],["2012-07-02",25.5294,25.7967,25.47,25.7447,766800.0],["2012-07-03",25.7297,26.0439,25.468,26.0439,491500.0],["2012-07-05",26.0439,26.0439,25.7522,25.9691,465000.0],["2012-07-06",25.9616,26.0439,25.8045,25.9616,808800.0],["2012-07-09",25.9093,26.1112,25.8868,26.0514,418800.0],["2012-07-10",26.1785,26.4029,26.1187,26.2234,790700.0],["2012-07-11",26.3132,26.3132,25.9317,26.1037,611400.0],["2012-07-12",25.9915,26.2384,25.9541,26.1187,458900.0],["2012-07-13",26.1785,26.5525,26.1336,26.5525,553400.0],["2012-07-16",26.5525,26.5525,26.3132,26.5151,557400.0],["2012-07-17",26.5525,26.7918,26.4179,26.6273,658100.0],["2012-07-18",26.5899,26.9265,26.5151,26.919,796200.0],["2012-07-19",26.9265,26.9265,26.6796,26.8741,300500.0],["2012-07-20",26.7769,27.0387,26.717,26.9788,482400.0],["2012-07-23",26.8293,27.2556,26.56,27.1733,860200.0],["2012-07-24",27.1658,27.1658,26.8891,27.1209,583800.0],["2012-07-25",27.1658,27.1883,26.6049,26.6572,689000.0],["2012-07-26",26.8517,27.0088,26.5525,26.8666,652300.0],["2012-07-27",27.0461,27.4725,26.9265,27.3977,1139500.0],["2012-07-30",27.3753,27.6445,27.293,27.4575,546200.0],["2012-07-31",27.3977,27.48,27.091,27.1135,772400.0],["2012-08-01",27.1957,27.6744,27.0461,27.1135,942800.0],["2012-08-02",27.1583,27.2556,26.8891,27.1135,757700.0],["2012-08-03",28.0634,29.4546,27.2705,28.1382,1175000.0],["2012-08-06",28.3551,28.7141,28.2055,28.5421,932100.0],["2012-08-07",28.6767,28.7889,28.3252,28.3401,839800.0],["2012-08-08",28.2354,28.2952,27.5996,27.8315,1506100.0],["2012-08-09",27.8988,28.4149,27.8764,28.3252,1110900.0],["2012-08-10",28.4074,28.4224,28.1905,28.2653,929100.0],["2012-08-13",28.3401,28.4149,28.1382,28.3625,562900.0],["2012-08-14",28.3102,28.5869,28.3102,28.5047,750300.0],["2012-08-15",28.572,28.7141,28.5421,28.6842,792000.0],["2012-08-16",28.6842,28.7889,28.2952,28.4448,1185700.0],["2012-08-17",28.4523,28.4897,28.198,28.2578,757400.0],["2012-08-20",28.2429,28.3476,27.7866,28.0484,1065900.0],["2012-08-21",28.0858,28.2578,27.839,27.8539,946800.0],["2012-08-22",27.7567,27.9886,27.6894,27.9138,810500.0],["2012-08-23",27.8988,27.9063,27.652,27.839,812300.0],["2012-08-24",27.824,28.0409,27.7791,27.9661,498600.0],["2012-08-27",27.9661,28.0933,27.8614,27.9736,369200.0],["2012-08-28",28.011,28.1232,27.8764,28.026,432100.0],["2012-08-29",28.026,28.1456,27.8764,27.9437,521800.0],["2012-08-30",27.8988,27.9661,27.637,27.667,581300.0],["2012-08-31",27.7492,27.839,27.5398,27.5772,819600.0],["2012-09-04",27.6744,28.0709,27.5398,27.9587,772800.0],["2012-09-05",27.8614,27.9138,27.465,27.6221,881800.0],["2012-09-06",27.7642,28.183,27.7268,28.183,896900.0],["2012-09-07",28.1905,28.2279,27.7717,27.8839,1205700.0],["2012-09-10",27.9736,28.0484,27.8016,27.9063,858800.0],["2012-09-11",27.8764,28.011,27.7941,27.9661,681200.0],["2012-09-12",28.3177,28.3177,27.7941,27.8839,733600.0],["2012-09-13",27.9736,27.9736,27.6744,27.8165,1205700.0],["2012-09-14",27.7866,27.7866,26.7844,26.8218,2250200.0],["2012-09-17",26.8143,26.9938,26.5899,26.6572,1254000.0],["2012-09-18",26.5525,27.0387,26.5525,27.0088,1048100.0],["2012-09-19",27.1135,27.3304,27.0237,27.2032,788800.0],["2012-09-20",27.5174,27.6296,27.3079,27.4575,1240800.0],["2012-09-21",27.5099,27.7866,27.45,27.5323,831700.0],["2012-09-24",27.45,27.9736,27.45,27.8913,759300.0],["2012-09-25",27.8764,28.0484,27.6146,27.6744,738900.0],["2012-09-26",27.7043,27.8016,27.4351,27.5248,698200.0],["2012-09-27",27.5024,27.6146,27.2556,27.5996,664800.0],["2012-09-28",27.5473,27.7492,27.4351,27.7193,643800.0],["2012-10-01",27.6595,27.7791,27.3154,27.45,628900.0],["2012-10-02",27.6221,27.8091,27.3453,27.5398,669600.0],["2012-10-03",27.5622,27.7418,27.4426,27.6595,562000.0],["2012-10-04",27.7193,27.8988,27.5697,27.8091,609500.0],["2012-10-05",27.8839,27.9811,27.7193,27.8539,361500.0],["2012-10-08",27.7567,27.8165,27.6445,27.7941,302900.0],["2012-10-09",27.8465,27.8988,27.3154,27.4874,532900.0],["2012-10-10",27.4126,27.7044,27.3079,27.5174,532700.0],["2012-10-11",27.6894,27.6894,27.3304,27.4201,617800.0],["2012-10-12",27.3603,27.5024,27.0611,27.1658,776900.0],["2012-10-15",27.2107,27.2182,26.9788,27.0761,714200.0],["2012-10-16",27.2032,27.2631,26.9265,27.1583,929500.0],["2012-10-17",27.278,27.9587,27.1658,27.8988,734600.0],["2012-10-18",27.8913,27.9961,27.7193,27.8764,616100.0],["2012-10-19",27.7866,27.9811,27.6744,27.8839,869000.0],["2012-10-22",27.9362,28.011,27.667,27.6744,1139400.0],["2012-10-23",27.5622,27.652,27.2032,27.3005,1080800.0],["2012-10-24",27.278,27.6146,27.0611,27.4725,626900.0],["2012-10-25",27.5772,27.6296,27.3378,27.4949,568300.0],["2012-10-26",27.45,27.5248,27.2855,27.4201,463200.0],["2012-10-31",27.3005,27.5847,27.1434,27.48,801600.0],["2012-11-01",27.5248,27.6221,27.1209,27.3678,683700.0],["2012-11-02",27.5398,27.5772,27.2481,27.3005,554100.0],["2012-11-05",27.2257,27.4874,26.9639,27.3005,410800.0],["2012-11-06",27.3229,27.9287,27.1583,27.8614,677900.0],["2012-11-07",27.824,27.824,27.2257,27.3379,1087000.0],["2012-11-08",27.2556,27.8614,27.091,27.3005,642100.0],["2012-11-09",27.2032,27.4875,27.0985,27.3379,632100.0],["2012-11-12",27.3902,27.4874,27.0761,27.3154,545400.0],["2012-11-13",27.106,27.6969,27.091,27.45,567000.0],["2012-11-14",27.4726,27.6383,27.0735,27.4952,1169800.0],["2012-11-15",27.5555,27.6835,27.435,27.5856,1768700.0],["2012-11-16",27.6007,28.0525,27.4952,27.8868,1306000.0],["2012-11-19",28.2031,28.2107,27.7739,27.8567,712700.0],["2012-11-20",27.7588,28.0977,27.7588,28.0751,859800.0],["2012-11-21",28.158,28.2408,27.8115,28.0676,791700.0],["2012-11-23",28.0224,28.2408,27.7739,27.9697,382300.0],["2012-11-26",27.8416,28.2408,27.8416,28.1655,953500.0],["2012-11-27",28.0826,28.3914,27.9245,28.2784,751000.0],["2012-11-28",28.1052,28.5496,27.9546,28.4592,699100.0],["2012-11-29",28.4441,28.7152,28.2935,28.6098,638000.0],["2012-11-30",28.7228,28.8131,28.5044,28.7454,1046800.0],["2012-12-03",28.4516,28.7454,28.4516,28.5872,659400.0],["2012-12-04",28.6851,28.7303,28.4818,28.5947,621400.0],["2012-12-05",28.527,28.5947,28.045,28.5571,1062600.0],["2012-12-06",28.6173,28.6173,28.1128,28.3312,916800.0],["2012-12-07",28.4065,28.5345,28.2107,28.4366,544000.0],["2012-12-10",28.5194,28.7604,28.3989,28.67,639900.0],["2012-12-11",28.7454,28.7981,28.3538,28.5571,728600.0],["2012-12-12",28.7002,28.9939,28.5721,28.7454,974400.0],["2012-12-13",28.7152,28.7378,28.3312,28.4517,781900.0],["2012-12-14",28.3839,28.4893,28.1354,28.2031,723200.0],["2012-12-17",28.2784,28.6701,28.0977,28.6324,1106300.0],["2012-12-18",28.6703,28.8977,28.4884,28.6172,922800.0],["2012-12-19",28.5642,28.6324,28.1624,28.2609,1562300.0],["2012-12-20",28.2609,28.314,28.0487,28.1472,1098300.0],["2012-12-21",27.9956,28.2685,27.7985,28.0866,2558300.0],["2012-12-24",28.0335,28.3595,27.8667,28.2685,342500.0],["2012-12-26",28.2761,28.2761,27.8516,27.9501,698200.0],["2012-12-27",27.9046,28.1169,27.7227,27.8971,762800.0],["2012-12-28",27.9274,28.0714,27.7606,27.8516,605500.0],["2012-12-31",27.8819,28.2306,27.7151,28.1472,947800.0],["2013-01-02",28.5566,28.8068,28.4277,28.8068,1099100.0],["2013-01-03",28.8977,28.9811,28.6476,28.8901,945500.0],["2013-01-04",28.8523,29.0039,28.8068,28.9129,820000.0],["2013-01-07",28.8068,28.8371,28.3747,28.4201,1046200.0],["2013-01-08",28.3822,28.5566,28.2761,28.2988,1001400.0],["2013-01-09",28.3595,28.458,28.2761,28.3671,843500.0],["2013-01-10",28.4732,28.7764,28.3822,28.5111,831300.0],["2013-01-11",28.5566,29.11,28.5414,29.0721,739200.0],["2013-01-14",29.0493,29.0569,28.6475,28.7537,872000.0],["2013-01-15",28.6627,28.7688,28.5793,28.6779,712300.0],["2013-01-16",28.5793,28.7006,28.3292,28.5642,660900.0],["2013-01-17",28.6627,28.7082,28.458,28.6172,711000.0],["2013-01-18",28.7082,28.7992,28.6096,28.7385,681200.0],["2013-01-22",28.875,29.1858,28.7082,29.0114,626300.0],["2013-01-23",28.9129,29.1024,28.875,29.0645,481100.0],["2013-01-24",29.0266,29.3298,28.8447,29.254,699400.0],["2013-01-25",29.2161,29.489,28.0184,28.3519,3729200.0],["2013-01-28",28.3898,28.7688,28.17,28.6476,1748200.0],["2013-01-29",28.693,29.2464,28.693,29.2009,2125100.0],["2013-01-30",29.1858,29.3753,29.0342,29.1555,1384100.0],["2013-01-31",29.0569,29.254,28.9811,29.019,1012700.0],["2013-02-01",29.2009,29.3071,29.0493,29.1176,1061200.0],["2013-02-04",28.9356,29.0872,28.8522,28.8598,869200.0],["2013-02-05",29.019,29.0266,28.8371,28.8447,1033600.0],["2013-02-06",28.8598,29.2313,28.8447,29.2161,1210600.0],["2013-02-07",29.489,29.815,29.1555,29.5572,830200.0],["2013-02-08",29.5572,29.7392,29.4132,29.7013,587000.0],["2013-02-11",29.6861,29.8301,29.5269,29.5951,625700.0],["2013-02-12",29.5724,29.7922,29.4814,29.7316,476300.0],["2013-02-13",29.9135,29.9439,29.7164,29.8756,462000.0],["2013-02-14",29.7922,29.8908,29.633,29.6785,353400.0],["2013-02-15",29.6406,29.7088,29.4587,29.6937,593100.0],["2013-02-19",29.7468,30.1334,29.6785,30.1334,825600.0],["2013-02-20",29.9893,30.194,29.9211,29.9666,654900.0],["2013-02-21",29.9211,30.194,29.7771,29.906,496800.0],["2013-02-22",29.9514,30.194,29.8529,30.1864,483200.0],["2013-02-25",30.2547,30.3077,29.7316,29.7468,880700.0],["2013-02-26",29.8377,30.1258,29.7164,29.8908,706600.0],["2013-02-27",30.0045,30.0424,29.3374,29.8453,793000.0],["2013-02-28",29.8302,30.0273,29.7543,29.906,1055400.0],["2013-03-01",29.9514,30.2471,29.6937,29.9969,989300.0],["2013-03-04",30.0576,30.5276,29.9287,30.5276,1023200.0],["2013-03-05",30.6716,30.846,30.4518,30.5048,1178000.0],["2013-03-06",30.3608,30.5048,30.1561,30.3684,615300.0],["2013-03-07",29.9969,30.3305,29.8529,29.9893,1227100.0],["2013-03-08",29.9438,30.4442,29.9211,30.4063,689000.0],["2013-03-11",30.4745,30.6716,30.285,30.5958,855600.0],["2013-03-12",30.664,30.6792,30.3153,30.4214,1248600.0],["2013-03-13",30.4214,30.5882,30.3381,30.429,895700.0],["2013-03-14",30.3684,30.4972,30.1182,30.3229,862400.0],["2013-03-15",30.376,30.52,30.1864,30.52,2386600.0],["2013-03-18",30.1864,30.5124,30.1713,30.4897,677600.0],["2013-03-19",30.5124,30.664,30.4366,30.6337,499600.0],["2013-03-20",30.7019,30.9976,30.6564,30.846,625400.0],["2013-03-21",30.7019,30.9294,30.4063,30.7853,569400.0],["2013-03-22",30.7853,31.081,30.6489,30.9066,529000.0],["2013-03-25",31.0203,31.2629,30.7398,30.9824,804400.0],["2013-03-26",31.0582,31.1568,30.9748,31.0431,914800.0],["2013-03-27",31.0052,31.1871,30.8308,31.1037,757100.0],["2013-03-28",31.1719,31.4221,31.1113,31.4145,926600.0],["2013-04-01",31.3994,31.5207,30.9673,31.2857,588400.0],["2013-04-02",31.3008,31.4524,31.1795,31.3614,488000.0],["2013-04-03",31.4752,31.4752,30.8687,31.1644,794200.0],["2013-04-04",31.2553,31.4297,31.1568,31.3842,594600.0],["2013-04-05",31.1719,31.46,30.899,31.4373,728000.0],["2013-04-08",31.3918,31.7253,31.1113,31.7177,679600.0],["2013-04-09",31.8011,31.8011,31.5055,31.5661,635900.0],["2013-04-10",31.7178,32.021,31.5813,31.9755,700100.0],["2013-04-11",32.1347,32.1574,31.877,32.0665,675900.0],["2013-04-12",31.9148,32.2408,31.8769,32.1044,488500.0],["2013-04-15",32.0437,32.1499,31.1113,31.2553,1019100.0],["2013-04-16",31.3766,32.0968,31.3463,32.0513,853100.0],["2013-04-17",31.8845,31.9907,31.3615,31.7784,922900.0],["2013-04-18",31.8466,31.9755,31.5358,31.7102,919900.0],["2013-04-19",31.7784,32.1044,31.6723,31.8466,656400.0],["2013-04-22",31.8163,31.8315,31.3539,31.5358,651700.0],["2013-04-23",31.4827,31.5889,31.0506,31.2023,1117700.0],["2013-04-24",31.5206,31.5813,31.0582,31.1947,1244500.0],["2013-04-25",31.2023,31.4827,31.1568,31.3766,694100.0],["2013-04-26",31.2098,31.4903,31.1265,31.2023,677400.0],["2013-04-29",31.2781,31.4752,31.1492,31.3463,516400.0],["2013-04-30",31.3614,31.7481,31.2326,31.7481,939800.0],["2013-05-01",31.6419,32.0286,31.551,31.6571,822100.0],["2013-05-02",31.7405,32.0134,31.6874,31.9376,709300.0],["2013-05-03",32.0664,32.165,31.7481,31.7481,613900.0],["2013-05-06",31.6495,31.7481,31.5131,31.5889,778200.0],["2013-05-07",31.4979,31.9148,31.369,31.8239,965800.0],["2013-05-08",31.0658,31.6647,30.9294,31.6344,959400.0],["2013-05-09",31.9906,32.6653,31.7253,31.7481,1511600.0],["2013-05-10",32.2181,32.2636,31.7405,31.8618,776000.0],["2013-05-13",31.6647,31.8845,31.5358,31.8239,860800.0],["2013-05-14",31.8011,32.3621,31.8011,32.1726,972200.0],["2013-05-15",32.1347,32.4152,32.1347,32.4,1234800.0],["2013-05-16",32.4455,32.5289,32.1878,32.2181,642900.0],["2013-05-17",32.347,32.4682,32.165,32.347,507000.0],["2013-05-20",32.2256,32.3848,32.1271,32.3848,851700.0],["2013-05-21",32.3545,32.5819,32.2787,32.3621,1268700.0],["2013-05-22",32.4689,32.5071,32.0492,32.0721,1453800.0],["2013-05-23",31.8432,32.0645,31.4769,31.8966,1124600.0],["2013-05-24",31.8509,31.8814,31.4922,31.538,803100.0],["2013-05-28",31.7211,32.1256,31.6067,31.744,799500.0],["2013-05-29",31.6753,31.7364,31.0801,31.2328,1431500.0],["2013-05-30",31.2328,31.6906,31.2175,31.2175,777100.0],["2013-05-31",31.1793,31.3243,30.4544,30.4773,1475200.0],["2013-06-03",30.5689,31.1107,30.4239,30.7596,891800.0],["2013-06-04",30.7368,30.897,30.1568,30.3781,1033600.0],["2013-06-05",30.2484,30.4163,29.8897,30.2255,1026100.0],["2013-06-06",30.2636,30.5689,30.1034,30.5384,755100.0],["2013-06-07",30.5841,30.752,30.111,30.4239,854300.0],["2013-06-10",30.4468,30.4849,30.1416,30.3857,595200.0],["2013-06-11",30.1797,30.4926,30.1492,30.4163,813600.0],["2013-06-12",30.752,31.0725,30.7444,30.897,1825700.0],["2013-06-13",30.8283,31.2785,30.7215,31.1946,1075700.0],["2013-06-14",31.0878,31.2938,31.0115,31.2938,752700.0],["2013-06-17",31.4311,31.7135,31.248,31.3243,1338600.0],["2013-06-18",31.3777,31.5685,31.2862,31.4083,940100.0],["2013-06-19",31.454,31.5304,30.9809,31.0115,856100.0],["2013-06-20",30.6604,30.8512,30.0805,30.195,787200.0],["2013-06-21",30.2713,30.4086,29.7219,30.1034,1268700.0],["2013-06-24",29.76,30.2484,29.6913,30.0652,777000.0],["2013-06-25",30.2789,30.7749,30.2407,30.6223,846000.0],["2013-06-26",30.7749,30.9886,30.7062,30.7215,487000.0],["2013-06-27",30.8894,31.0954,30.8512,30.8741,643900.0],["2013-06-28",30.9199,31.8203,30.8131,31.4617,1527900.0],["2013-07-01",31.5075,31.6601,30.3628,30.5078,1273400.0],["2013-07-02",30.4163,30.5994,30.1721,30.4468,1530900.0],["2013-07-03",30.4392,30.8817,30.2484,30.8741,933100.0],["2013-07-05",30.9123,31.187,30.5231,30.7444,468700.0],["2013-07-08",30.8817,31.4693,30.7596,31.2938,694900.0],["2013-07-09",31.538,31.683,31.1564,31.6372,618400.0],["2013-07-10",31.6372,31.8814,31.538,31.8585,638900.0],["2013-07-11",32.1332,32.2782,31.6372,31.9501,776800.0],["2013-07-12",31.8814,32.095,31.5532,32.0187,686700.0],["2013-07-15",32.0721,32.675,31.9729,32.6521,701900.0],["2013-07-16",32.6139,32.736,32.24,32.2934,813300.0],["2013-07-17",32.4689,32.5376,32.1027,32.1332,503200.0],["2013-07-18",32.1255,32.3621,31.9729,32.2934,837900.0],["2013-07-19",32.2171,32.6445,32.1256,32.5071,524200.0],["2013-07-22",32.4689,32.9802,32.4384,32.8963,675300.0],["2013-07-23",32.9573,33.3617,32.7742,33.1939,625500.0],["2013-07-24",33.3541,33.3541,32.5453,32.675,661900.0],["2013-07-25",32.5376,32.7971,32.4231,32.7971,475400.0],["2013-07-26",32.9115,32.9955,32.5071,32.8734,327500.0],["2013-07-29",32.9039,33.0031,32.7894,32.8505,466100.0],["2013-07-30",32.9268,32.9955,32.5224,32.5605,748700.0],["2013-07-31",32.6216,32.7894,32.4613,32.5681,608300.0],["2013-08-01",32.8199,33.1481,32.8047,33.0336,662000.0],["2013-08-02",33.0947,33.1786,32.5987,32.9115,546200.0],["2013-08-05",32.9268,32.9268,32.5758,32.6139,742800.0],["2013-08-06",32.5758,32.7208,32.2934,32.3316,791900.0],["2013-08-07",32.2782,32.5529,32.2477,32.4155,953100.0],["2013-08-08",32.4232,32.6902,32.1332,32.4461,847900.0],["2013-08-09",32.4842,32.9802,32.4842,32.942,871500.0],["2013-08-12",32.9191,32.9878,32.5758,32.6368,862500.0],["2013-08-13",32.6979,32.8505,32.5224,32.5224,900500.0],["2013-08-14",32.5681,32.6368,32.0569,32.0874,1011500.0],["2013-08-15",32.072,32.1181,31.5497,31.6111,700500.0],["2013-08-16",31.5036,31.5881,31.3423,31.5266,545300.0],["2013-08-19",31.5266,31.5881,31.2578,31.2731,727500.0],["2013-08-20",31.2577,31.6495,31.1579,31.3192,558300.0],["2013-08-21",31.3115,31.4575,30.9121,31.3115,610400.0],["2013-08-22",31.5112,32.1412,31.3576,31.9798,673500.0],["2013-08-23",31.9799,32.2334,31.8109,32.1719,440300.0],["2013-08-26",32.1489,32.1489,31.8723,31.8954,407900.0],["2013-08-27",31.6495,32.0413,31.5804,31.9491,539700.0],["2013-08-28",31.88,32.241,31.7878,32.0106,590200.0],["2013-08-29",31.8954,31.9799,31.3807,31.4344,695000.0],["2013-08-30",31.5343,31.6649,31.0811,31.2962,687400.0],["2013-09-03",31.3346,31.5727,30.9351,30.9505,523700.0],["2013-09-04",30.9505,30.9889,30.0978,30.5433,2183300.0],["2013-09-05",30.4896,30.6202,30.1746,30.213,944200.0],["2013-09-06",30.2514,30.3436,30.1669,30.1746,1528000.0],["2013-09-09",30.2437,30.3436,30.0747,30.2898,714300.0],["2013-09-10",30.3666,30.6893,30.3282,30.6893,836700.0],["2013-09-11",30.6125,30.6739,30.3282,30.3743,632500.0],["2013-09-12",30.6662,30.6739,29.9979,30.1515,1277800.0],["2013-09-13",30.19,30.2668,30.0747,30.1823,901500.0],["2013-09-16",30.19,30.4204,29.9979,30.0594,2511500.0],["2013-09-17",30.1055,30.382,30.0056,30.3282,980600.0],["2013-09-18",30.3359,31.4191,30.2207,31.3576,1240300.0],["2013-09-19",31.3883,31.6418,31.1809,31.1963,741700.0],["2013-09-20",31.1579,31.4421,30.6125,30.6355,2046600.0],["2013-09-23",30.4819,31.0734,30.4588,31.0273,1429200.0],["2013-09-24",31.0657,31.4114,31.0273,31.3346,686700.0],["2013-09-25",31.3192,31.4421,31.0964,31.2962,691700.0],["2013-09-26",31.4037,31.7187,31.3653,31.5881,643600.0],["2013-09-27",31.4575,31.5804,31.2962,31.4037,481500.0],["2013-09-30",31.1195,31.7264,31.1195,31.711,925400.0],["2013-10-01",31.4728,32.0029,31.4728,31.8262,1341400.0],["2013-10-02",31.6879,31.9107,31.4959,31.903,671900.0],["2013-10-03",31.711,31.8108,31.2654,31.3038,796200.0],["2013-10-04",31.3422,31.4037,31.1195,31.1732,476900.0],["2013-10-07",31.035,31.204,30.866,30.866,385400.0],["2013-10-08",31.0196,31.2424,30.7968,30.7968,738900.0],["2013-10-09",30.7815,31.3269,30.7661,31.1195,784600.0],["2013-10-10",31.1886,31.8109,31.1195,31.711,762400.0],["2013-10-11",31.7033,31.8262,31.5497,31.7955,473000.0],["2013-10-14",31.7263,31.7955,31.0888,31.5036,381500.0],["2013-10-15",31.4882,31.4959,31.0734,31.0888,692200.0],["2013-10-16",31.204,31.5112,31.1118,31.3807,881100.0],["2013-10-17",31.3423,32.1028,31.1733,32.1028,826500.0],["2013-10-18",32.2257,32.2641,31.9875,32.0567,679400.0],["2013-10-21",32.0951,32.3409,32.0336,32.3179,570200.0],["2013-10-22",32.5253,32.9324,32.2718,32.5022,1020200.0],["2013-10-23",32.3563,32.725,32.3179,32.5714,595900.0],["2013-10-24",32.5867,32.7173,32.2333,32.2794,598200.0],["2013-10-25",32.3639,32.725,32.1796,32.6943,561700.0],["2013-10-28",32.6943,32.8172,32.4408,32.6635,470700.0],["2013-10-29",32.702,32.8863,32.6251,32.8326,402300.0],["2013-10-30",32.8786,33.0784,32.702,32.894,540000.0],["2013-10-31",32.8402,32.9939,32.5253,32.9324,830200.0],["2013-11-01",33.0323,33.1475,32.6943,32.8479,432900.0],["2013-11-04",32.8402,33.1091,32.7327,33.04,369600.0],["2013-11-05",32.9862,34.6378,32.9785,33.232,752100.0],["2013-11-06",33.3703,33.4471,33.1629,33.4087,708200.0],["2013-11-07",33.4702,34.1769,33.1014,33.2935,729200.0],["2013-11-08",33.1859,33.1859,32.3947,32.8402,597600.0],["2013-11-11",32.8402,33.2627,32.6482,33.0707,405100.0],["2013-11-12",32.9478,32.9478,32.5867,32.7788,752600.0],["2013-11-13",32.6396,32.8948,32.5236,32.7942,676800.0],["2013-11-14",32.8948,33.1654,32.8948,33.1499,558600.0],["2013-11-15",33.1113,33.4979,33.1113,33.3897,579700.0],["2013-11-18",33.5134,33.5288,33.1886,33.3278,418300.0],["2013-11-19",33.2505,33.3897,32.8252,32.9334,498700.0],["2013-11-20",32.9412,33.1731,32.5159,32.5236,448200.0],["2013-11-21",32.6241,32.7942,32.3999,32.4695,816400.0],["2013-11-22",32.57,32.7478,32.2607,32.6396,804800.0],["2013-11-25",32.686,32.8329,32.5545,32.6319,500900.0],["2013-11-26",32.6705,32.6705,32.2993,32.4617,662000.0],["2013-11-27",32.5622,32.7788,32.3457,32.6705,554500.0],["2013-11-29",32.6551,33.0572,32.6551,32.7478,309100.0],["2013-12-02",32.7788,32.9257,32.4153,32.4463,492000.0],["2013-12-03",32.3303,32.5545,31.9901,32.222,904300.0],["2013-12-04",32.137,32.253,31.8199,32.1834,941000.0],["2013-12-05",32.1292,32.1988,31.7271,31.7426,1240300.0],["2013-12-06",32.0751,32.2993,31.8122,31.905,1393700.0],["2013-12-09",31.8895,32.0132,31.5879,31.7812,956800.0],["2013-12-10",31.7967,31.8431,31.5261,31.6498,1308800.0],["2013-12-11",31.7503,31.8122,31.2013,31.209,950800.0],["2013-12-12",31.2245,31.5802,31.2245,31.5106,747600.0],["2013-12-13",31.6575,31.6575,31.2786,31.5493,895700.0],["2013-12-16",31.7658,31.905,31.6343,31.673,729600.0],["2013-12-17",31.6421,32.2375,31.5647,32.0519,1120100.0],["2013-12-18",32.1447,32.7942,31.99,32.5081,1349400.0],["2013-12-19",32.3922,32.6783,32.1138,32.3535,685900.0],["2013-12-20",32.4927,32.6782,32.1679,32.3225,1473300.0],["2013-12-23",32.4772,32.6087,32.253,32.2916,605000.0],["2013-12-24",32.4076,32.7556,32.3999,32.5081,291800.0],["2013-12-26",32.6241,32.6628,32.4153,32.4849,378300.0],["2013-12-27",32.5313,32.7633,32.4231,32.5081,467700.0],["2013-12-30",32.5623,32.8097,32.5236,32.6396,459800.0],["2013-12-31",32.686,32.7092,32.5159,32.6782,497100.0],["2014-01-02",32.4849,32.5468,32.0906,32.1524,788800.0],["2014-01-03",32.1215,32.1988,31.8277,32.0596,819600.0],["2014-01-06",32.0751,32.1756,31.8895,31.9359,670400.0],["2014-01-07",31.9978,32.2839,31.99,32.2529,769900.0],["2014-01-08",32.2452,32.3689,32.0519,32.2452,726900.0],["2014-01-09",32.3225,32.3457,32.0674,32.1679,697700.0],["2014-01-10",32.2298,32.7942,32.1834,32.4695,941400.0],["2014-01-13",32.4308,32.5313,32.1138,32.1602,530700.0],["2014-01-14",32.2066,32.4076,31.9668,32.0983,450100.0],["2014-01-15",32.1679,32.1679,31.8431,31.9205,633400.0],["2014-01-16",31.905,32.1215,31.8586,32.0983,777200.0],["2014-01-17",32.2298,32.2298,31.8818,32.1138,932000.0],["2014-01-21",31.789,32.4231,31.789,32.3689,710200.0],["2014-01-22",32.338,32.6241,32.338,32.5623,519800.0],["2014-01-23",32.4463,32.6087,32.338,32.6009,622200.0],["2014-01-24",32.4772,32.5932,32.2762,32.3458,717200.0],["2014-01-27",32.3535,32.5159,32.2066,32.2066,646700.0],["2014-01-28",32.2143,32.4927,32.2143,32.3148,730100.0],["2014-01-29",32.222,32.4849,32.2143,32.4463,841300.0],["2014-01-30",32.6954,33.1313,32.5008,33.0846,942700.0],["2014-01-31",32.8744,33.2247,32.7499,33.1391,1076400.0],["2014-02-03",33.0846,33.4505,32.6798,32.9367,1134700.0],["2014-02-04",33.0768,33.0768,32.3918,32.5085,1303300.0],["2014-02-05",32.4385,32.5008,32.0415,32.0415,976900.0],["2014-02-06",32.0648,32.5397,31.9714,32.4618,591500.0],["2014-02-07",32.5864,32.9367,32.5163,32.9133,612300.0],["2014-02-10",32.9678,33.0457,32.6253,32.96,557600.0],["2014-02-11",32.9056,33.2792,32.8511,33.2481,1009700.0],["2014-02-12",33.2792,33.5361,33.1235,33.396,576400.0],["2014-02-13",33.2559,33.9175,33.1547,33.9175,695200.0],["2014-02-14",33.9409,34.011,33.7307,33.9409,494400.0],["2014-02-18",34.0343,34.1589,33.8008,33.9954,558800.0],["2014-02-19",33.8786,34.2445,33.8397,33.9643,607800.0],["2014-02-20",33.9331,34.3068,33.793,34.299,504000.0],["2014-02-21",34.2757,34.6026,34.1589,34.4625,650000.0],["2014-02-24",34.5325,34.6415,34.1355,34.1511,593300.0],["2014-02-25",34.0421,34.6415,34.0265,34.2134,785900.0],["2014-02-26",34.3535,34.4625,34.1044,34.1511,491300.0],["2014-02-27",34.0577,34.4781,33.7619,34.2679,538800.0],["2014-02-28",34.408,35.1475,34.299,34.9062,957900.0],["2014-03-03",34.7661,34.7894,34.3146,34.3691,978000.0],["2014-03-04",34.6415,34.8206,34.4936,34.6182,717100.0],["2014-03-05",34.5792,34.6805,34.2834,34.5248,822900.0],["2014-03-06",34.6415,34.7583,34.4547,34.5326,784800.0],["2014-03-07",34.5715,34.6415,34.2912,34.5248,722600.0],["2014-03-10",34.5248,34.6882,34.3613,34.587,840300.0],["2014-03-11",34.4547,34.5092,33.9643,34.1355,884400.0],["2014-03-12",34.0499,34.4703,34.011,34.4625,584800.0],["2014-03-13",34.5948,35.0697,34.4547,35.023,878800.0],["2014-03-14",35.0619,35.7002,35.023,35.4667,1101900.0],["2014-03-17",35.5212,35.5212,35.023,35.132,645400.0],["2014-03-18",35.2176,35.5913,35.1475,35.4122,788100.0],["2014-03-19",35.4511,35.6224,34.8906,34.9607,525500.0],["2014-03-20",34.8439,34.9841,34.6805,34.7661,733400.0],["2014-03-21",34.9763,35.4433,34.805,35.0775,1120500.0],["2014-03-24",35.2332,35.4044,34.9996,35.1631,567200.0],["2014-03-25",35.3188,35.3188,34.9841,35.0697,454700.0],["2014-03-26",35.0697,35.1865,34.5793,34.5948,668500.0],["2014-03-27",34.6882,35.0152,34.4547,34.9996,567000.0],["2014-03-28",35.0385,35.2565,35.0152,35.132,640100.0],["2014-03-31",35.2487,35.6068,35.0074,35.3421,1052600.0],["2014-04-01",35.3266,35.3733,34.9218,35.1553,887900.0],["2014-04-02",35.1475,35.529,34.9451,35.4356,589000.0],["2014-04-03",35.4589,35.6769,35.3655,35.4433,618200.0],["2014-04-04",35.5601,35.9883,35.42,35.6457,786400.0],["2014-04-07",35.6068,35.8248,35.3733,35.3966,664700.0],["2014-04-08",35.3577,35.4667,34.9996,35.4044,1072700.0],["2014-04-09",35.4978,35.5757,35.1086,35.5523,690800.0],["2014-04-10",35.5056,35.8404,35.2954,35.4433,956200.0],["2014-04-11",35.4356,35.599,35.3188,35.42,876800.0],["2014-04-14",35.6302,35.7937,35.3421,35.6146,801200.0],["2014-04-15",35.4667,35.6613,35.1164,35.5445,859800.0],["2014-04-16",35.6302,35.7859,35.3577,35.7859,900800.0],["2014-04-17",35.8014,35.9727,35.4667,35.5523,578000.0],["2014-04-21",35.7314,35.9104,35.4745,35.6457,515800.0],["2014-04-22",35.7158,35.9338,35.5212,35.817,614500.0],["2014-04-23",35.8949,36.0272,35.6457,35.7002,783600.0],["2014-04-24",35.7158,35.9727,35.4978,35.8092,602300.0],["2014-04-25",35.7781,35.9104,35.6146,35.9026,662900.0],["2014-04-28",35.9727,36.2607,35.7625,36.1595,1105000.0],["2014-04-29",36.1985,36.2997,35.6925,35.7236,691700.0],["2014-04-30",35.7859,35.926,35.4122,35.4433,758100.0],["2014-05-01",35.5445,35.9805,35.3655,35.9805,671100.0],["2014-05-02",35.9416,36.3152,35.6691,35.9416,812900.0],["2014-05-05",35.9494,36.253,35.7781,36.2452,586500.0],["2014-05-06",36.105,36.3152,35.8248,35.9493,561600.0],["2014-05-07",36.035,36.541,36.0272,36.5254,1073800.0],["2014-05-08",36.69,37.3091,36.4471,36.6195,715300.0],["2014-05-09",36.69,36.831,36.1336,36.2511,903500.0],["2014-05-12",36.4471,36.5254,36.1336,36.2903,1229400.0],["2014-05-13",36.4549,36.8937,36.3217,36.878,1142600.0],["2014-05-14",36.8937,37.3404,36.6821,36.878,965000.0],["2014-05-15",36.831,37.1523,36.831,37.1288,1404900.0],["2014-05-16",37.0818,37.1131,36.6665,37.0348,1303600.0],["2014-05-19",37.0034,37.0661,36.6273,36.7135,710000.0],["2014-05-20",36.7135,37.1053,36.4784,36.69,771500.0],["2014-05-21",36.7448,36.878,36.5724,36.69,529400.0],["2014-05-22",36.69,37.1523,36.69,37.0583,443100.0],["2014-05-23",37.0975,37.3717,36.9721,37.309,579900.0],["2014-05-27",37.4344,37.7636,37.0818,37.1602,1297000.0],["2014-05-28",37.3169,37.3796,37.0818,37.3012,911900.0],["2014-05-29",37.3952,37.3952,37.1131,37.3325,461000.0],["2014-05-30",37.4579,38.1162,37.3796,38.0927,1641500.0],["2014-06-02",38.2573,38.2573,37.7087,37.7871,709300.0],["2014-06-03",37.7871,37.8184,37.5285,37.6538,702400.0],["2014-06-04",37.5363,37.6852,37.1915,37.5677,748500.0],["2014-06-05",37.7009,37.7714,37.3482,37.7087,606000.0],["2014-06-06",37.7714,37.9046,37.5206,37.5755,586100.0],["2014-06-09",37.5755,37.8106,37.4893,37.7009,610500.0],["2014-06-10",37.7479,37.7479,37.3639,37.4736,532200.0],["2014-06-11",37.4579,37.4736,37.1993,37.3561,376100.0],["2014-06-12",37.3952,37.599,37.0113,37.4971,629600.0],["2014-06-13",37.505,37.6382,37.3091,37.5677,400400.0],["2014-06-16",37.5441,37.9673,37.4501,37.693,705500.0],["2014-06-17",37.693,37.9751,37.6538,37.7949,509500.0],["2014-06-18",37.8106,38.1319,37.6538,38.1162,505600.0],["2014-06-19",38.1084,38.3043,37.9438,37.9595,614400.0],["2014-06-20",37.983,38.1632,37.7165,37.74,689000.0],["2014-06-23",37.8106,38.0535,37.6303,37.9595,621500.0],["2014-06-24",37.983,38.2886,37.9281,38.0065,485900.0],["2014-06-25",37.9595,38.2181,37.8576,38.1946,372400.0],["2014-06-26",38.1475,38.3121,38.0222,38.2337,461800.0],["2014-06-27",38.2651,38.5942,38.1397,38.4218,797200.0],["2014-06-30",38.5159,38.7901,38.2102,38.751,725600.0],["2014-07-01",38.6726,38.8293,38.4767,38.5315,734500.0],["2014-07-02",38.461,38.555,37.9595,38.0065,816300.0],["2014-07-03",37.9595,37.9908,37.6068,37.6617,523100.0],["2014-07-07",37.4579,37.8497,37.3639,37.693,739900.0],["2014-07-08",37.5755,38.2729,37.5363,38.0927,796800.0],["2014-07-09",38.1632,38.2494,37.8419,37.983,421200.0],["2014-07-10",37.9281,38.2102,37.8263,38.0849,437100.0],["2014-07-11",38.0613,38.077,37.7009,37.9595,534400.0],["2014-07-14",37.983,38.1005,37.7792,37.7871,524500.0],["2014-07-15",37.8106,38.0927,37.7871,37.9281,535400.0],["2014-07-16",38.0457,38.1867,37.6539,37.983,451000.0],["2014-07-17",37.9751,38.0457,37.646,37.6852,418100.0],["2014-07-18",37.8341,38.3748,37.6538,38.3748,379400.0],["2014-07-21",38.3356,38.3356,38.0457,38.171,343800.0],["2014-07-22",38.3591,38.5237,38.171,38.4061,435700.0],["2014-07-23",38.3983,38.4061,38.0848,38.1946,336900.0],["2014-07-24",38.2102,38.3826,37.9908,38.2259,300700.0],["2014-07-25",38.1867,38.2808,38.0065,38.0849,347700.0],["2014-07-28",37.9595,38.5394,37.9595,38.4375,440400.0],["2014-07-29",38.414,38.5629,38.0692,38.1084,385800.0],["2014-07-30",38.1632,38.3983,37.7636,37.8733,589100.0],["2014-07-31",37.6774,37.8968,37.3796,37.4344,857000.0],["2014-08-01",37.3953,37.9203,37.3953,37.646,775000.0],["2014-08-04",37.7009,37.7871,36.5646,37.1131,1002600.0],["2014-08-05",36.9251,37.262,36.3922,36.5176,1066400.0],["2014-08-06",36.306,36.6743,36.306,36.3687,610200.0],["2014-08-07",36.274,36.9604,36.274,36.7237,837100.0],["2014-08-08",36.7631,37.8597,36.7631,37.836,725100.0],["2014-08-11",37.9465,38.199,37.6073,37.6467,580800.0],["2014-08-12",37.8913,38.3725,37.6309,37.9544,540400.0],["2014-08-13",37.9938,38.3409,37.9938,38.1516,484500.0],["2014-08-14",38.1753,38.9642,38.0806,38.8695,816800.0],["2014-08-15",38.9248,39.5638,38.8853,39.3744,1345500.0],["2014-08-18",39.3665,39.5717,39.0194,39.2009,897300.0],["2014-08-19",39.2009,39.6979,39.2009,39.335,570900.0],["2014-08-20",39.2403,39.4454,39.1062,39.4296,390900.0],["2014-08-21",39.3665,39.69,39.264,39.5085,627400.0],["2014-08-22",39.335,39.5164,39.1535,39.1772,407000.0],["2014-08-25",39.3271,39.548,39.1377,39.2403,550100.0],["2014-08-26",39.3271,39.5006,39.1298,39.1535,456000.0],["2014-08-27",39.335,39.7531,39.2876,39.7452,537800.0],["2014-08-28",39.548,39.7768,39.406,39.6032,512400.0],["2014-08-29",39.6032,39.9503,38.7591,39.9267,354700.0],["2014-09-02",39.4928,39.8478,39.3665,39.5559,758900.0],["2014-09-03",39.4454,39.6742,39.2719,39.6742,528800.0],["2014-09-04",39.6979,39.9898,39.5085,39.7452,605500.0],["2014-09-05",39.6742,39.8714,39.6505,39.8478,397100.0],["2014-09-08",39.7847,40.0056,39.4691,39.5243,457400.0],["2014-09-09",39.5559,39.5559,39.0273,39.122,677000.0],["2014-09-10",39.0825,39.0904,38.7669,38.9721,531900.0],["2014-09-11",39.0115,39.2166,38.9247,39.1693,533100.0],["2014-09-12",39.051,39.1535,38.5934,38.767,402400.0],["2014-09-15",38.6723,38.9563,38.5697,38.7985,404200.0],["2014-09-16",38.7433,39.264,38.6723,39.1377,353200.0],["2014-09-17",39.1535,39.3113,38.8143,38.909,504700.0],["2014-09-18",38.9326,38.9563,38.5066,38.5145,445200.0],["2014-09-19",38.7039,39.0352,38.6565,38.8537,1030000.0],["2014-09-22",38.7985,38.8537,38.4751,38.4751,497700.0],["2014-09-23",38.4514,38.4672,38.0175,38.0333,609600.0],["2014-09-24",38.1122,38.3094,37.7808,38.0964,423700.0],["2014-09-25",38.1437,38.2936,37.9228,38.0569,489800.0],["2014-09-26",38.0175,38.1753,37.7098,38.0727,532600.0],["2014-09-29",37.9228,38.128,37.8282,38.0964,523800.0],["2014-09-30",38.0648,38.5934,38.0254,38.0491,826400.0],["2014-10-01",38.0333,38.2857,37.7729,37.9465,607600.0],["2014-10-02",37.9307,38.0569,37.6704,37.8755,537000.0],["2014-10-03",38.1201,38.3094,37.8282,38.0175,982300.0],["2014-10-06",38.1043,38.3646,37.5363,37.8045,1620100.0],["2014-10-07",37.6152,38.4988,37.5836,38.1832,904400.0],["2014-10-08",38.2068,39.1062,38.0885,39.0825,801000.0],["2014-10-09",39.1062,39.3744,38.5145,38.6723,721700.0],["2014-10-10",38.8616,39.5953,38.7748,39.4296,1308200.0],["2014-10-13",39.5322,39.69,38.9484,39.0825,799600.0],["2014-10-14",39.2719,39.8004,39.1299,39.6821,1043600.0],["2014-10-15",39.3586,39.4375,38.0885,38.7275,1046400.0],["2014-10-16",38.1595,39.0589,38.1595,38.8774,754700.0],["2014-10-17",39.051,39.3429,38.7354,39.1299,634600.0],["2014-10-20",39.2482,40.0608,39.1614,40.0292,645900.0],["2014-10-21",40.1475,40.4,39.8793,40.2185,559000.0],["2014-10-22",40.3369,40.7235,40.1712,40.2817,570700.0],["2014-10-23",40.3763,40.9365,40.3684,40.5736,590000.0],["2014-10-24",40.684,41.0154,40.5736,40.9522,702800.0],["2014-10-27",40.9838,41.0232,40.7313,40.8576,484000.0],["2014-10-28",40.9444,41.3782,40.6525,41.3546,693300.0],["2014-10-29",41.3861,41.5991,40.7866,41.1889,489700.0],["2014-10-30",41.3467,41.9147,41.1574,41.9068,461600.0],["2014-10-31",42.2066,42.2145,41.7411,42.104,711500.0],["2014-11-03",42.104,42.3013,41.8674,42.0567,572600.0],["2014-11-04",41.8358,42.1987,41.3546,41.4571,1014400.0],["2014-11-05",41.7806,41.8437,41.4966,41.7096,846000.0],["2014-11-06",42.1461,42.2334,40.7415,41.2573,1070400.0],["2014-11-07",40.8446,41.5826,40.7018,41.5509,714000.0],["2014-11-10",41.6778,42.1143,41.5191,41.9556,724800.0],["2014-11-11",41.8366,42.0508,41.6699,41.8366,481300.0],["2014-11-12",41.6699,41.789,41.289,41.5429,803900.0],["2014-11-13",41.6699,41.6699,41.0985,41.162,518700.0],["2014-11-14",41.0985,41.4477,41.0033,41.162,565600.0],["2014-11-17",41.0589,41.2969,40.9002,41.2414,476500.0],["2014-11-18",41.2414,41.781,41.2414,41.535,647100.0],["2014-11-19",41.5191,41.7889,41.3525,41.6064,521400.0],["2014-11-20",41.416,41.7255,41.2731,41.3922,617900.0],["2014-11-21",41.5033,41.7255,41.2731,41.4874,484900.0],["2014-11-24",41.5985,41.7175,41.3525,41.4477,545700.0],["2014-11-25",41.5033,41.662,41.2811,41.3128,940300.0],["2014-11-26",41.3922,41.6858,41.2969,41.6144,447300.0],["2014-11-28",41.6858,42.273,41.6223,42.0984,420600.0],["2014-12-01",41.3684,41.8683,41.3049,41.4874,811000.0],["2014-12-02",41.4795,41.781,41.3684,41.7413,845700.0],["2014-12-03",41.7096,42.0588,41.5906,41.8048,930400.0],["2014-12-04",41.8524,41.9397,41.4636,41.6223,753200.0],["2014-12-05",41.4239,41.8048,41.3049,41.3763,722800.0],["2014-12-08",41.5271,42.1222,41.3207,41.8127,839400.0],["2014-12-09",42.0588,42.4555,41.6778,42.2651,759100.0],["2014-12-10",42.1619,42.6381,41.6064,41.654,617900.0],["2014-12-11",41.662,42.027,41.6064,41.7413,650400.0],["2014-12-12",41.5826,41.9715,41.3842,41.5588,670000.0],["2014-12-15",41.662,41.781,40.797,40.9954,723800.0],["2014-12-16",41.0589,41.4636,40.7256,40.8049,760600.0],["2014-12-17",40.6145,41.2811,40.5907,41.0747,1324400.0],["2014-12-18",41.3445,42.0191,41.1858,42.0191,763800.0],["2014-12-19",41.9556,42.2333,41.3763,41.5509,1242000.0],["2014-12-22",41.5429,41.7493,41.3049,41.654,597500.0],["2014-12-23",41.8128,42.273,41.8128,42.1937,665100.0],["2014-12-24",42.2492,42.765,42.2492,42.6619,242600.0],["2014-12-26",42.8206,43.0507,42.7095,42.8682,429300.0],["2014-12-29",42.8999,44.5902,42.8999,44.3284,1221000.0],["2014-12-30",44.1855,44.1855,43.0666,43.0745,701100.0],["2014-12-31",43.2729,43.2967,42.2254,42.2968,633700.0],["2015-01-02",42.2968,42.8841,42.2095,42.8047,913100.0],["2015-01-05",42.8285,42.9317,41.9794,42.146,707700.0],["2015-01-06",42.2651,42.765,41.9953,42.2571,1141800.0],["2015-01-07",42.5587,43.011,42.4238,42.7968,528300.0],["2015-01-08",43.0507,43.4554,42.8126,42.9634,1355400.0],["2015-01-09",43.0586,43.4634,42.7174,43.0904,644800.0],["2015-01-12",43.2967,43.3761,42.5904,42.9555,901200.0],["2015-01-13",43.4078,43.8443,42.7254,43.0507,1321600.0],["2015-01-14",42.8841,43.8363,42.6936,43.8125,797400.0],["2015-01-15",43.8522,44.0109,43.6617,43.8443,492300.0],["2015-01-16",43.8839,44.249,43.5903,44.2093,501800.0],["2015-01-20",44.4236,44.5982,43.9474,44.5506,845900.0],["2015-01-21",44.4791,44.9076,44.0506,44.8838,647000.0],["2015-01-22",45.0505,45.1457,44.6934,44.86,574200.0],["2015-01-23",44.9394,45.2409,44.6299,44.8838,707600.0],["2015-01-26",44.8362,45.1457,44.3442,45.1219,722100.0],["2015-01-27",44.3998,45.1695,44.368,45.0743,568300.0],["2015-01-28",45.1298,45.479,44.7807,44.9711,943200.0],["2015-01-29",45.1616,45.6139,44.8997,45.5187,588800.0],["2015-01-30",45.5028,45.5425,44.5188,44.5506,830900.0],["2015-02-02",44.5744,45.0426,44.2014,45.0029,513200.0],["2015-02-03",44.7648,45.0346,44.5744,44.86,681500.0],["2015-02-04",44.6458,44.9394,44.1141,44.1538,777500.0],["2015-02-05",44.4889,45.1593,44.2655,44.9757,780200.0],["2015-02-06",44.9757,44.9757,43.5153,43.7548,980000.0],["2015-02-09",43.7388,43.8505,42.7971,43.0445,1183200.0],["2015-02-10",43.1802,43.4675,43.0764,43.3318,1335600.0],["2015-02-11",43.2041,43.2919,42.4779,42.7253,764400.0],["2015-02-12",42.853,43.0046,42.446,42.7812,739700.0],["2015-02-13",42.7573,42.7892,41.7996,42.0071,1550900.0],["2015-02-17",41.9991,42.5099,41.8076,42.0949,1757700.0],["2015-02-18",41.9273,43.244,41.9193,43.1802,944100.0],["2015-02-19",43.2121,43.3318,42.7892,42.9328,956900.0],["2015-02-20",42.837,43.1084,42.5817,43.0445,536000.0],["2015-02-23",43.0445,43.3318,42.4939,43.3318,1896800.0],["2015-02-24",43.2839,43.4196,42.7971,43.252,1179000.0],["2015-02-25",43.6031,44.4969,43.276,43.4595,1226800.0],["2015-02-26",43.5313,43.5553,42.6136,42.8051,850100.0],["2015-02-27",42.9248,43.244,42.6136,43.1563,1095700.0],["2015-03-02",43.0844,43.0844,41.8874,42.5099,1506800.0],["2015-03-03",42.4939,42.9328,42.3183,42.7812,897100.0],["2015-03-04",42.5498,42.7493,42.3024,42.6376,774700.0],["2015-03-05",42.7972,43.3159,42.7892,43.0286,1509900.0],["2015-03-06",42.6934,42.7972,41.4964,41.7198,1295100.0],["2015-03-09",41.7198,41.9193,41.5682,41.7278,543900.0],["2015-03-10",41.4964,41.9273,41.4725,41.7039,453700.0],["2015-03-11",41.8475,41.9991,41.632,41.648,1013600.0],["2015-03-12",41.8954,42.3981,41.8315,42.2705,586800.0],["2015-03-13",42.1508,42.1508,41.3687,41.7039,719900.0],["2015-03-16",41.8395,42.5338,41.7358,42.1667,712200.0],["2015-03-17",42.0709,42.454,41.9592,42.4141,758500.0],["2015-03-18",42.5578,43.4515,42.2385,43.2919,924000.0],["2015-03-19",43.1642,43.5952,42.9967,43.3637,718200.0],["2015-03-20",43.5393,43.9303,43.3079,43.9064,1056000.0],["2015-03-23",43.8186,43.8904,43.5074,43.5712,592400.0],["2015-03-24",43.5393,43.9862,43.2121,43.3238,736600.0],["2015-03-25",43.9223,43.9223,43.0365,43.0365,674500.0],["2015-03-26",42.9807,43.252,42.6056,42.6615,794700.0],["2015-03-27",42.6934,43.3478,42.6934,43.1722,590200.0],["2015-03-30",43.3398,43.6351,42.9966,43.3398,748600.0],["2015-03-31",43.3398,43.5952,43.2281,43.26,1189200.0],["2015-04-01",43.3079,43.4914,42.9089,43.4595,716700.0],["2015-04-02",43.4914,43.8425,43.3797,43.8026,623000.0],["2015-04-06",43.8026,44.2974,43.667,44.0341,676000.0],["2015-04-07",44.0341,44.1298,43.5712,43.6351,512700.0],["2015-04-08",43.7548,43.8266,42.8929,43.2201,808900.0],["2015-04-09",43.1802,43.268,42.7971,42.9887,572400.0],["2015-04-10",43.1961,43.2839,42.861,43.236,866100.0],["2015-04-13",43.3957,43.4515,42.7892,42.845,733300.0],["2015-04-14",42.7971,43.1084,42.6934,43.1004,574300.0],["2015-04-15",43.1483,43.3318,43.0126,43.0365,686400.0],["2015-04-16",43.0126,43.1962,42.446,42.9887,710400.0],["2015-04-17",42.8769,43.0844,42.6296,42.7732,678800.0],["2015-04-20",42.845,43.7308,42.845,43.1882,1031100.0],["2015-04-21",43.4276,43.7228,42.9168,42.9966,662300.0],["2015-04-22",43.2281,43.3238,42.837,43.2999,511800.0],["2015-04-23",43.3398,43.8106,43.2041,43.5952,522200.0],["2015-04-24",43.7468,44.4251,43.6111,44.2495,786600.0],["2015-04-27",44.3293,44.3612,43.3797,43.5792,891900.0],["2015-04-28",43.4675,44.1378,43.3079,43.9223,737700.0],["2015-04-29",43.659,44.042,43.3957,43.9303,780600.0],["2015-04-30",43.8186,43.9303,43.1483,43.5074,1038500.0],["2015-05-01",43.5792,43.6989,43.0206,43.3318,956300.0],["2015-05-04",43.3637,43.8824,43.3318,43.5872,609900.0],["2015-05-05",43.3877,43.5393,42.5498,42.6615,650600.0],["2015-05-06",42.7652,43.0126,42.047,42.3423,1016200.0],["2015-05-07",42.519,42.9366,42.2057,42.5591,932300.0],["2015-05-08",42.8563,43.041,42.4387,42.5511,1003400.0],["2015-05-11",42.5993,42.776,42.1335,42.3423,968500.0],["2015-05-12",42.262,42.3905,41.9247,42.1335,976800.0],["2015-05-13",42.3182,42.5672,41.8845,41.9487,639000.0],["2015-05-14",42.1575,42.5672,42.029,42.5591,761400.0],["2015-05-15",42.6716,43.1053,42.5832,43.0892,1017000.0],["2015-05-18",42.9045,43.555,42.6796,43.2579,2025800.0],["2015-05-19",43.2499,43.3221,42.9607,43.0973,601200.0],["2015-05-20",43.0731,43.3061,42.8483,42.9205,709400.0],["2015-05-21",42.9687,43.0169,42.7037,42.8804,821400.0],["2015-05-22",42.8724,42.8724,42.4226,42.4949,867500.0],["2015-05-26",42.3343,42.5591,42.0853,42.4226,697600.0],["2015-05-27",42.5591,42.8643,42.3905,42.7358,623800.0],["2015-05-28",42.5832,42.9125,42.1897,42.3343,1336000.0],["2015-05-29",42.3021,42.6796,42.262,42.4627,1205800.0],["2015-06-01",42.4869,42.7439,42.278,42.4467,635000.0],["2015-06-02",42.262,42.3985,41.764,41.9889,819000.0],["2015-06-03",41.9969,42.1094,41.3383,41.507,821900.0],["2015-06-04",41.3865,41.6917,41.3624,41.5391,824200.0],["2015-06-05",41.0813,41.1376,40.6075,40.7922,836200.0],["2015-06-08",41.1054,41.3062,40.8725,41.0251,1019000.0],["2015-06-09",41.0733,41.4347,40.8565,40.9609,995000.0],["2015-06-10",41.0091,41.2902,40.744,40.7681,1060700.0],["2015-06-11",40.8484,41.0412,40.6557,40.9046,990800.0],["2015-06-12",40.7601,40.8645,40.495,40.5593,647300.0],["2015-06-15",40.495,40.6155,39.6758,39.9328,1319800.0],["2015-06-16",39.8124,40.1095,39.475,39.6357,1710900.0],["2015-06-17",39.7079,40.0854,39.6035,39.8123,1254700.0],["2015-06-18",39.8686,40.6556,39.8043,40.5191,1191300.0],["2015-06-19",40.8484,40.8725,40.3987,40.4067,1358000.0],["2015-06-22",40.5834,40.7922,40.1818,40.3826,1012300.0],["2015-06-23",40.495,40.5593,39.9569,40.1738,1008400.0],["2015-06-24",40.0131,40.222,39.8124,39.9168,798800.0],["2015-06-25",40.0694,40.0934,39.5875,39.6517,672200.0],["2015-06-26",39.6758,39.9409,39.475,39.9168,675000.0],["2015-06-29",39.5714,39.9409,39.2742,39.2983,781900.0],["2015-06-30",39.5473,39.6919,38.8405,39.0574,1375700.0],["2015-07-01",39.1698,39.5794,38.969,39.4911,812600.0],["2015-07-02",39.7882,40.0533,39.7642,40.0372,698700.0],["2015-07-06",39.981,40.3264,39.9007,40.3264,1562700.0],["2015-07-07",40.3585,41.1536,40.3424,41.0251,1176000.0],["2015-07-08",40.8805,41.1857,40.6155,41.1054,922700.0],["2015-07-09",41.3062,41.3142,40.1657,40.3023,1437500.0],["2015-07-10",40.3906,41.0091,40.1657,40.7922,834300.0],["2015-07-13",41.0171,41.2179,40.7279,40.9528,595500.0],["2015-07-14",41.1456,41.3143,40.9368,41.1135,710700.0],["2015-07-15",41.1376,41.1857,40.8966,41.1616,597900.0],["2015-07-16",41.3143,41.7158,41.1215,41.5873,560500.0],["2015-07-17",41.6355,41.6917,41.2098,41.2098,695300.0],["2015-07-20",41.2098,41.4428,40.9609,41.25,617700.0],["2015-07-21",41.1938,41.2902,40.6637,40.7681,592600.0],["2015-07-22",40.6637,41.2339,40.6637,41.0733,550500.0],["2015-07-23",41.0492,41.2339,40.3505,40.5111,643400.0],["2015-07-24",40.5272,40.993,40.5031,40.9127,603400.0],["2015-07-27",40.8725,41.5391,40.7842,41.4508,794700.0],["2015-07-28",41.3705,41.5552,41.0251,41.3464,747000.0],["2015-07-29",41.258,41.5552,41.0733,41.5311,518200.0],["2015-07-30",41.4187,41.7399,41.3142,41.4347,537400.0],["2015-07-31",41.7319,42.1174,41.4668,41.6917,523900.0],["2015-08-03",41.6998,42.1094,41.6355,41.8283,684700.0],["2015-08-04",41.8202,41.8845,41.0974,41.1456,603900.0],["2015-08-05",41.3785,41.8443,41.242,41.4428,666800.0],["2015-08-06",41.1598,41.9197,40.893,41.8551,1016500.0],["2015-08-07",41.7581,42.4857,41.5317,42.2917,689700.0],["2015-08-10",42.2917,42.607,42.1219,42.2512,529000.0],["2015-08-11",42.3482,42.9546,42.1542,42.9465,839700.0],["2015-08-12",42.6393,43.5286,42.5261,43.4478,934800.0],["2015-08-13",43.3669,44.0218,43.3023,43.8035,956300.0],["2015-08-14",43.6337,43.9086,43.5286,43.8924,635900.0],["2015-08-17",43.9814,44.3129,43.8682,44.2078,697900.0],["2015-08-18",44.0622,44.2967,43.7227,44.1673,590300.0],["2015-08-19",43.941,44.3614,43.7793,44.3048,557600.0],["2015-08-20",43.9975,44.3452,43.5771,43.8116,1029300.0],["2015-08-21",43.3265,44.0137,43.3265,43.6742,1036200.0],["2015-08-24",42.2189,42.8333,40.5534,41.9844,1924800.0],["2015-08-25",42.6393,42.8819,41.5155,41.5155,1783400.0],["2015-08-26",41.944,42.2755,40.8606,42.1542,1448100.0],["2015-08-27",42.5827,42.995,42.2108,42.9627,1016000.0],["2015-08-28",42.8657,43.0678,42.4857,42.8576,1142700.0],["2015-08-31",42.6393,42.6393,41.7257,41.9925,827800.0],["2015-09-01",41.847,41.9844,41.087,41.2811,895600.0],["2015-09-02",41.7015,41.8389,41.1355,41.564,1063400.0],["2015-09-03",41.6045,42.3806,41.5883,42.2108,1256300.0],["2015-09-04",41.7742,41.9278,41.1598,41.3215,1210200.0],["2015-09-08",41.7015,42.0734,41.564,41.7904,889200.0],["2015-09-09",42.0249,42.0491,41.3457,41.4023,983400.0],["2015-09-10",41.4913,41.7742,41.1921,41.3215,994100.0],["2015-09-11",41.1436,42.0249,41.0223,42.0087,662500.0],["2015-09-14",42.041,42.3887,41.944,42.2351,967400.0],["2015-09-15",42.3321,42.5342,42.1138,42.4291,467400.0],["2015-09-16",42.4372,42.8091,42.421,42.7201,568800.0],["2015-09-17",42.6636,43.472,42.6474,43.1082,911500.0],["2015-09-18",42.8091,43.6176,42.6878,43.2537,1000600.0],["2015-09-21",43.3346,43.7146,43.2861,43.3993,699400.0],["2015-09-22",43.0921,43.4235,43.0112,43.3184,786400.0],["2015-09-23",43.2699,43.7712,43.2052,43.5771,908800.0],["2015-09-24",43.3669,44.2078,43.3184,43.9571,793500.0],["2015-09-25",44.0622,44.9758,43.9652,44.3775,1542900.0],["2015-09-28",44.3533,44.4584,43.6499,43.7308,962400.0],["2015-09-29",43.5529,43.8763,43.3912,43.8116,874900.0],["2015-09-30",44.1027,44.5473,43.9652,44.5312,1109500.0],["2015-10-01",44.4826,44.7171,44.1592,44.6848,925200.0],["2015-10-02",44.7333,45.0081,44.2077,44.9758,1192000.0],["2015-10-05",45.0243,45.4528,44.9111,45.3316,1180100.0],["2015-10-06",45.3396,45.3882,44.9192,44.9677,625000.0],["2015-10-07",45.0647,45.1618,44.6201,44.7494,778500.0],["2015-10-08",44.7656,45.9541,44.5797,45.9541,1143500.0],["2015-10-09",45.9379,46.1804,45.6873,45.9783,964100.0],["2015-10-12",46.0349,46.706,45.946,46.4473,639900.0],["2015-10-13",46.3502,46.706,46.229,46.6413,1022500.0],["2015-10-14",46.6251,47.0132,46.0592,46.1966,1206800.0],["2015-10-15",45.5013,47.0617,45.2992,47.0617,1159700.0],["2015-10-16",47.094,47.4013,46.8353,47.1991,951600.0],["2015-10-19",47.183,47.6761,47.1345,47.66,1093300.0],["2015-10-20",47.5225,47.8621,47.3608,47.377,820000.0],["2015-10-21",47.571,47.757,46.7949,46.8434,1188400.0],["2015-10-22",46.9566,47.4659,46.9566,47.2638,1042200.0],["2015-10-23",47.2638,47.3042,46.4473,46.5928,829500.0],["2015-10-26",46.6898,47.1102,46.5038,47.0536,492300.0],["2015-10-27",46.9647,47.1264,46.714,46.8353,692500.0],["2015-10-28",46.8596,47.2153,46.1158,46.6736,719100.0],["2015-10-29",46.3826,46.6736,45.5498,46.1481,1025400.0],["2015-10-30",46.237,46.803,46.0915,46.3745,737200.0],["2015-11-02",46.5524,46.8191,46.0511,46.3341,697500.0],["2015-11-03",46.2694,46.8757,46.0188,46.6736,1000100.0],["2015-11-04",46.6575,46.8757,46.3664,46.8757,1076500.0],["2015-11-05",47.2011,47.4776,46.583,47.323,965900.0],["2015-11-06",47.1116,47.3474,44.8345,45.0866,1153400.0],["2015-11-09",44.9971,45.4526,44.8589,45.3712,907800.0],["2015-11-10",45.3143,46.0788,45.2086,46.0544,636000.0],["2015-11-11",46.0788,46.4935,45.973,46.2658,555900.0],["2015-11-12",46.152,46.7944,45.8185,45.9242,479000.0],["2015-11-13",45.8429,46.217,45.4932,45.5502,450000.0],["2015-11-16",45.542,46.2333,45.355,46.217,470500.0],["2015-11-17",46.1601,46.2902,45.5339,45.5827,643800.0],["2015-11-18",45.6559,46.4529,45.542,46.4041,579400.0],["2015-11-19",46.4203,46.7538,46.3715,46.5749,519400.0],["2015-11-20",46.6074,47.0872,46.5261,46.6806,457500.0],["2015-11-23",46.7619,47.0628,46.6318,46.7375,623000.0],["2015-11-24",46.4854,46.6481,45.9487,46.2577,1067700.0],["2015-11-25",46.339,46.5017,46.1438,46.3715,617600.0],["2015-11-27",46.4854,47.2092,46.461,47.2092,556600.0],["2015-11-30",47.1441,47.4938,46.7619,46.9733,1444800.0],["2015-12-01",46.9489,47.5263,46.6643,47.0628,942400.0],["2015-12-02",46.8757,47.0628,46.3227,46.4773,659900.0],["2015-12-03",46.5423,46.7294,46.3227,46.6887,688300.0],["2015-12-04",46.7131,47.2011,46.6968,47.1767,702900.0],["2015-12-07",46.9652,47.502,46.8351,47.4938,783000.0],["2015-12-08",47.1929,47.7378,47.0709,47.5345,962900.0],["2015-12-09",47.136,47.7866,47.0547,47.0953,917900.0],["2015-12-10",47.1848,47.2173,46.0544,46.1682,1043300.0],["2015-12-11",46.1438,46.4935,45.8673,46.1276,751800.0],["2015-12-14",46.1113,46.461,45.9405,46.1276,1170700.0],["2015-12-15",46.1438,46.7456,46.1438,46.5098,1127200.0],["2015-12-16",46.7863,47.9167,46.7863,47.811,1195600.0],["2015-12-17",47.8354,48.6161,47.6727,48.2176,1886000.0],["2015-12-18",48.12,48.7544,47.3637,48.4291,2238900.0],["2015-12-21",48.4779,48.486,47.2173,47.3881,1134600.0],["2015-12-22",47.6402,48.0794,47.1441,48.0062,1020300.0],["2015-12-23",48.1769,48.5917,48.1119,48.4453,782200.0],["2015-12-24",48.3233,48.8601,48.3233,48.6568,383300.0],["2015-12-28",48.5673,49.3236,48.551,49.2911,908800.0],["2015-12-29",49.405,49.7709,49.2586,49.283,724700.0],["2015-12-30",49.4781,49.5676,49.0553,49.161,476600.0],["2015-12-31",49.1041,49.226,48.4535,48.5917,538500.0],["2016-01-04",48.5348,49.2748,48.5348,49.0553,1518500.0],["2016-01-05",49.0797,49.1691,48.2908,48.917,1317700.0],["2016-01-06",48.5185,49.0552,48.364,48.7055,824000.0],["2016-01-07",48.12,48.551,47.9004,48.3396,1016700.0],["2016-01-08",48.4941,49.0227,48.4047,48.5266,689900.0],["2016-01-11",48.8601,49.2505,48.6161,48.9983,730600.0],["2016-01-12",49.1284,49.2098,48.1851,48.9495,915300.0],["2016-01-13",49.2098,49.3643,48.6812,48.8682,782700.0],["2016-01-14",48.8194,49.8035,48.7869,49.5107,946700.0],["2016-01-15",49.1691,49.4537,47.9899,49.1854,968300.0],["2016-01-19",49.2911,49.901,49.1772,49.6164,1087200.0],["2016-01-20",49.6164,49.8522,48.3152,49.2992,1884500.0],["2016-01-21",49.3562,49.5188,48.8194,48.9983,1275600.0],["2016-01-22",49.4049,51.1941,49.0878,50.7793,1272100.0],["2016-01-25",51.0396,51.1941,49.8604,49.9661,1055900.0],["2016-01-26",50.2101,50.8363,50.023,50.7062,999900.0],["2016-01-27",50.7061,51.1616,50.389,50.7793,874900.0],["2016-01-28",51.0315,51.9911,50.8037,51.6007,869500.0],["2016-01-29",52.0561,52.8938,51.7308,52.7881,1391600.0],["2016-02-01",52.6092,53.3736,52.6092,52.8857,1292400.0],["2016-02-02",52.967,53.2923,52.2188,53.154,1031700.0],["2016-02-03",53.5363,54.0486,53.2679,53.5769,1164500.0],["2016-02-04",53.3889,53.4134,52.081,52.2608,1964200.0],["2016-02-05",51.9992,52.2935,51.6313,52.0891,1306400.0],["2016-02-08",52.0891,52.5878,51.7049,52.5551,1005700.0],["2016-02-09",52.4325,53.9611,52.4325,53.7241,1752500.0],["2016-02-10",53.953,54.5579,53.6832,54.5089,1556800.0],["2016-02-11",54.2718,54.5906,53.5033,54.0184,1898200.0],["2016-02-12",54.0184,54.2554,53.0783,53.2009,1489100.0],["2016-02-16",53.6178,53.6178,52.0156,53.2581,1709200.0],["2016-02-17",53.5524,53.5524,52.6532,52.8984,1837100.0],["2016-02-18",52.923,54.2146,52.8494,53.7976,1649200.0],["2016-02-19",53.487,54.2472,53.3889,53.7649,996100.0],["2016-02-22",54.1246,54.3045,53.8385,54.1737,668900.0],["2016-02-23",54.0429,54.656,54.0429,54.5007,865900.0],["2016-02-24",54.5743,54.7296,54.0102,54.517,1178900.0],["2016-02-25",55.2609,55.9885,54.8767,55.6288,1350600.0],["2016-02-26",55.31,55.31,52.8576,52.9802,2436800.0],["2016-02-29",52.8984,53.9775,52.8494,52.9884,1427100.0],["2016-03-01",53.2172,53.8222,53.0783,53.3807,1120500.0],["2016-03-02",55.7923,56.4299,54.8195,56.2092,13574700.0],["2016-03-03",56.0539,56.1029,55.1056,55.5062,33567100.0],["2016-03-04",55.22,55.5062,54.468,55.4816,3304500.0],["2016-03-07",55.3672,55.4571,54.7868,55.0484,2151500.0],["2016-03-08",55.0484,56.1029,54.8522,55.8904,2352600.0],["2016-03-09",55.8086,56.389,55.6533,56.152,1495500.0],["2016-03-10",56.1601,56.389,55.4816,55.7759,1711900.0],["2016-03-11",56.201,56.3972,55.4571,55.6778,2025700.0],["2016-03-14",55.5552,55.874,55.2936,55.5879,1498700.0],["2016-03-15",55.3263,56.3809,55.3263,56.0702,1430400.0],["2016-03-16",55.9149,56.4054,55.22,56.3236,1543700.0],["2016-03-17",56.3154,57.3046,56.0784,57.1983,1990300.0],["2016-03-18",57.2147,57.2392,55.5879,55.5961,3278800.0],["2016-03-21",55.5961,55.874,55.1383,55.2201,2150400.0],["2016-03-22",55.2201,55.5062,55.0647,55.2691,1692700.0],["2016-03-23",55.4408,55.5062,55.032,55.2201,1038500.0],["2016-03-24",55.3263,55.5716,55.0402,55.2854,1575900.0],["2016-03-28",55.171,55.735,54.7868,54.8849,1208300.0],["2016-03-29",54.9094,56.2827,54.9094,56.1765,1528900.0],["2016-03-30",56.1193,56.34,55.7105,56.0866,1000200.0],["2016-03-31",56.201,56.7324,55.9721,56.3482,1404200.0],["2016-04-01",56.2746,56.9694,56.2337,56.8141,1313900.0],["2016-04-04",56.8141,57.0839,56.3645,56.9122,1231900.0],["2016-04-05",56.8713,57.0757,56.3972,56.4462,1655700.0],["2016-04-06",56.4054,56.8223,56.1274,56.8141,1379800.0],["2016-04-07",56.7324,57.37,56.5934,57.0594,1664100.0],["2016-04-08",57.0185,57.7297,57.0185,57.5335,1079000.0],["2016-04-11",57.7869,57.8932,57.2392,57.3046,923400.0],["2016-04-12",57.3046,57.5907,56.9449,57.5416,870700.0],["2016-04-13",57.8523,57.8523,56.9122,57.5416,871100.0],["2016-04-14",57.3618,57.6398,57.2637,57.5825,835300.0],["2016-04-15",57.4681,58.3918,57.4681,58.2529,1438400.0],["2016-04-18",58.2283,58.6289,57.8032,58.6125,940400.0],["2016-04-19",58.6125,59.0294,58.2774,59.0213,876800.0],["2016-04-20",59.103,59.1848,57.9013,57.9422,1171200.0],["2016-04-21",57.697,57.7051,55.6615,55.8004,2645300.0],["2016-04-22",55.9149,56.7651,55.9149,56.6016,1524500.0],["2016-04-25",57.3863,57.8768,57.0266,57.8768,1618600.0],["2016-04-26",57.9504,58.6534,57.8932,58.3755,1280300.0],["2016-04-27",58.5553,59.1602,58.1384,58.9967,1141700.0],["2016-04-28",58.5717,59.3973,58.4572,59.1766,956000.0],["2016-04-29",58.9232,59.5772,58.4491,59.4791,1439200.0],["2016-05-02",59.757,60.7134,59.3973,60.6481,1578500.0],["2016-05-03",60.6889,60.975,60.1167,60.4355,1372900.0],["2016-05-04",60.3292,61.2203,59.896,60.8606,1409000.0],["2016-05-05",60.7086,61.522,59.8623,60.1417,1578600.0],["2016-05-06",60.1252,60.8811,59.6076,60.8154,1583700.0],["2016-05-09",60.955,61.2015,60.7496,61.0372,1276500.0],["2016-05-10",61.1358,61.3494,60.8565,61.218,935800.0],["2016-05-11",61.2919,61.3905,60.6922,61.2262,975200.0],["2016-05-12",61.2426,61.7027,60.9386,61.5713,1093900.0],["2016-05-13",61.3248,61.6452,60.9551,61.3823,713700.0],["2016-05-16",61.1194,61.826,61.0044,61.7849,862000.0],["2016-05-17",61.6616,61.7849,59.8377,60.2485,1469000.0],["2016-05-18",59.9034,60.7907,59.0982,59.6816,1460900.0],["2016-05-19",59.6323,60.3142,59.279,60.306,908000.0],["2016-05-20",60.4703,60.6922,59.9445,60.3142,3491900.0],["2016-05-23",60.495,60.7004,60.0513,60.1006,881300.0],["2016-05-24",60.3471,60.8318,59.9938,60.7825,1232200.0],["2016-05-25",60.8811,61.2426,60.0431,60.2074,1289600.0],["2016-05-26",60.3306,60.8811,59.9774,60.7825,1148900.0],["2016-05-27",60.7743,60.9797,60.3717,60.8976,956800.0],["2016-05-31",60.9386,61.2755,60.6675,60.8811,1755200.0],["2016-06-01",60.8483,61.8178,60.7579,61.8178,1044600.0],["2016-06-02",61.8178,61.8178,60.9551,61.7849,966700.0],["2016-06-03",62.3107,63.0584,62.2943,62.8201,1017400.0],["2016-06-06",62.475,62.7133,62.0314,62.3025,1038900.0],["2016-06-07",62.1875,62.7462,62.0889,62.4175,809100.0],["2016-06-08",62.3354,63.0584,62.1875,63.0255,796100.0],["2016-06-09",62.8448,63.7239,62.5901,63.6499,837800.0],["2016-06-10",63.3459,63.8882,63.2802,63.6746,839900.0],["2016-06-13",63.7567,64.1675,63.6582,63.806,996000.0],["2016-06-14",63.5267,64.1101,63.2638,64.1018,1188800.0],["2016-06-15",64.2908,64.5126,63.387,63.9293,948200.0],["2016-06-16",63.9457,64.7016,63.9457,64.6441,1129800.0],["2016-06-17",64.529,64.7344,63.6746,64.225,2037500.0],["2016-06-20",64.2908,64.2908,63.0584,63.7567,1999400.0],["2016-06-21",63.9211,64.5373,63.5596,64.2086,1250800.0],["2016-06-22",64.2908,64.4962,63.9375,64.299,908700.0],["2016-06-23",64.4962,64.8577,64.1511,64.8577,922000.0],["2016-06-24",63.8225,66.4598,63.8225,65.6711,2603000.0],["2016-06-27",65.8929,67.38,65.7532,67.1335,1957000.0],["2016-06-28",67.643,67.8401,66.353,67.4704,1654800.0],["2016-06-29",67.9963,68.3496,67.4047,67.6348,1544600.0],["2016-06-30",67.8566,69.4587,67.7005,69.434,1951800.0],["2016-07-01",69.6805,69.9188,68.2591,69.0972,1045300.0],["2016-07-05",69.0972,70.0338,68.8507,69.6395,1303100.0],["2016-07-06",68.9329,69.3519,68.2181,69.0725,1790200.0],["2016-07-07",68.7685,68.8918,67.6429,67.8483,2064400.0],["2016-07-08",67.5279,68.5138,66.961,68.4892,1724500.0],["2016-07-11",68.366,68.366,67.6676,67.9963,1753600.0],["2016-07-12",67.7908,67.9962,66.7145,66.7885,1933700.0],["2016-07-13",67.2239,67.5197,67.0514,67.3718,1391600.0],["2016-07-14",66.9692,67.2732,66.7145,67.15,1174000.0],["2016-07-15",67.2568,67.7333,66.9692,67.035,864600.0],["2016-07-18",67.0432,67.3308,66.8542,66.92,1456200.0],["2016-07-19",67.0514,67.1746,66.7228,67.1418,1168200.0],["2016-07-20",67.2075,67.3636,66.8214,67.035,885000.0],["2016-07-21",66.8624,66.8624,66.1065,66.6734,1731000.0],["2016-07-22",66.8542,68.1934,66.8542,68.062,1385300.0],["2016-07-25",68.1605,68.2181,67.6511,68.0537,797300.0],["2016-07-26",68.1852,68.366,67.38,67.5608,902100.0],["2016-07-27",67.3472,67.5443,66.2462,66.9364,1322200.0],["2016-07-28",66.8789,67.6758,66.7474,67.4211,914700.0],["2016-07-29",67.3718,68.1852,67.3718,67.8483,927900.0],["2016-08-01",67.7826,68.1934,67.6347,68.062,787500.0],["2016-08-02",67.8566,67.988,67.2568,67.4293,913000.0],["2016-08-03",67.4786,67.6183,66.5749,66.6899,1069000.0],["2016-08-04",66.5454,66.8343,65.8191,66.1575,1391200.0],["2016-08-05",66.2895,66.3308,64.5396,64.779,2435500.0],["2016-08-08",64.7295,65.3155,64.0031,64.0939,1857200.0],["2016-08-09",64.1682,64.3416,63.6647,64.1682,1500500.0],["2016-08-10",64.1765,64.5232,63.9784,64.4736,1073200.0],["2016-08-11",64.4736,64.6552,63.8628,64.2425,1266300.0],["2016-08-12",64.647,64.8203,64.127,64.1847,1121500.0],["2016-08-15",64.2095,64.4901,63.1695,63.1777,1078800.0],["2016-08-16",63.0704,63.0704,62.1955,62.344,1312800.0],["2016-08-17",62.4266,63.5904,61.7085,63.5244,1687000.0],["2016-08-18",63.4336,63.9206,63.3428,63.8876,1266500.0],["2016-08-19",63.6564,63.7638,62.699,63.0952,980200.0],["2016-08-22",63.1529,63.5657,63.0374,63.252,740800.0],["2016-08-23",63.219,63.5162,63.1282,63.1365,964800.0],["2016-08-24",63.0374,63.1447,62.4266,62.9466,663300.0],["2016-08-25",62.9383,63.4006,62.9136,62.9549,608000.0],["2016-08-26",62.9961,63.5079,61.7002,61.7415,1296600.0],["2016-08-29",61.9974,62.6164,61.9066,62.2615,1420500.0],["2016-08-30",62.3193,62.5752,61.0316,61.1059,1129700.0],["2016-08-31",61.0812,61.2215,60.6189,61.0729,1164800.0],["2016-09-01",60.8583,61.0399,60.4951,60.5529,1143500.0],["2016-09-02",60.6602,61.7745,60.5694,61.7415,1477800.0],["2016-09-06",61.8488,62.8475,61.8488,62.6494,1265900.0],["2016-09-07",62.5421,62.8971,62.0469,62.732,894400.0],["2016-09-08",62.4844,62.9879,62.2615,62.5092,720200.0],["2016-09-09",61.9396,62.0799,59.8348,59.8348,1523400.0],["2016-09-12",59.744,60.9326,59.5294,60.6602,1212700.0],["2016-09-13",60.5364,60.784,60.0246,60.2227,1242100.0],["2016-09-14",60.3383,61.0316,60.0741,60.4786,1296700.0],["2016-09-15",60.4373,60.9739,60.3548,60.85,892600.0],["2016-09-16",60.7262,61.5434,60.7262,61.3535,1876200.0],["2016-09-19",61.6424,62.1212,61.5186,62.0551,816600.0],["2016-09-20",62.4679,62.7815,62.0222,62.0304,910900.0],["2016-09-21",62.1129,63.4336,62.0056,63.3676,1186100.0],["2016-09-22",63.6482,63.9867,63.4832,63.8546,1015700.0],["2016-09-23",64.2178,64.2178,63.1282,63.1365,1116800.0],["2016-09-26",63.186,63.673,62.8971,63.2933,662700.0],["2016-09-27",63.5161,63.9041,62.7485,62.8558,876000.0],["2016-09-28",62.9218,63.0539,62.3771,62.9218,772900.0],["2016-09-29",62.6412,62.7402,61.7085,61.8901,939100.0],["2016-09-30",62.3275,62.5009,61.5021,61.7745,1738900.0],["2016-10-03",61.6012,61.791,60.9408,61.1307,1080100.0],["2016-10-04",60.9573,61.2297,58.8608,59.356,1789900.0],["2016-10-05",59.4964,59.8265,58.704,58.7452,1219900.0],["2016-10-06",58.7452,58.9268,58.2417,58.77,1466900.0],["2016-10-07",59.2487,59.6037,58.283,58.3078,1031100.0],["2016-10-10",58.4646,59.1001,58.4563,58.9185,855100.0],["2016-10-11",58.6874,58.6874,57.8785,58.1839,916800.0],["2016-10-12",58.1839,58.9928,58.1674,58.8443,839700.0],["2016-10-13",58.9351,59.6779,58.7452,59.2322,748200.0],["2016-10-14",59.2322,59.8348,58.9846,59.2074,866900.0],["2016-10-17",59.3725,59.5954,59.1249,59.2157,538100.0],["2016-10-18",59.6201,59.9998,59.0176,59.777,954600.0],["2016-10-19",59.5871,59.6862,58.5471,59.1497,1141100.0],["2016-10-20",59.224,59.5871,59.0259,59.224,664200.0],["2016-10-21",58.8277,59.3065,58.77,59.0919,594500.0],["2016-10-24",59.2817,59.5789,59.1084,59.5046,846700.0],["2016-10-25",59.4138,60.0081,59.1579,59.9586,713600.0],["2016-10-26",59.9173,60.1484,59.5706,59.8513,729400.0],["2016-10-27",59.7605,59.8843,59.323,59.6944,872600.0],["2016-10-28",59.81,60.1484,59.5046,59.8678,739500.0],["2016-10-31",60.0989,61.4856,59.9833,61.1142,1371900.0],["2016-11-01",61.1224,61.1224,60.1814,60.297,1169400.0],["2016-11-02",60.2475,60.2557,59.2487,59.8348,1063500.0],["2016-11-03",59.0836,59.7687,58.869,59.5046,958600.0],["2016-11-04",59.7275,59.8843,58.2582,58.2665,1184600.0],["2016-11-07",58.6275,59.2166,57.8723,59.2083,871900.0],["2016-11-08",59.3162,60.4365,59.3162,60.0962,803600.0],["2016-11-09",61.009,61.0837,59.7394,59.9552,1735600.0],["2016-11-10",59.839,59.8971,57.5985,58.9428,2342400.0],["2016-11-11",58.81,60.0796,58.81,59.1502,1038200.0],["2016-11-14",58.9345,59.2913,57.9138,58.5943,1231000.0],["2016-11-15",59.0341,59.5984,58.8681,59.4324,1181800.0],["2016-11-16",59.4573,59.8473,58.7685,59.7062,1153700.0],["2016-11-17",59.5236,59.98,59.3328,59.5734,921100.0],["2016-11-18",59.5402,59.9635,59.2498,59.6066,995500.0],["2016-11-21",59.8307,60.1709,59.5485,60.1128,829300.0],["2016-11-22",60.2788,61.6646,59.8307,61.5236,984100.0],["2016-11-23",61.0754,61.6646,59.9054,60.1543,902000.0],["2016-11-25",60.2788,61.8057,60.2788,61.7061,550200.0],["2016-11-28",61.9634,62.7517,61.9468,62.1542,955400.0],["2016-11-29",62.1127,63.1666,62.0795,63.0504,978300.0],["2016-11-30",62.6936,62.6936,60.1294,60.1377,1517100.0],["2016-12-01",59.7726,60.0796,58.8598,59.5154,1005800.0],["2016-12-02",59.9386,60.4448,59.8058,60.1792,1142600.0],["2016-12-05",59.8556,60.2041,58.9013,60.1792,845000.0],["2016-12-06",60.1626,60.4448,59.7145,59.9303,1067900.0],["2016-12-07",60.0631,60.6025,59.9469,60.2954,1056200.0],["2016-12-08",59.8473,60.6854,59.4075,60.619,961400.0],["2016-12-09",60.7103,60.785,60.0631,60.5942,987400.0],["2016-12-12",60.1626,61.1999,60.1626,61.1916,1108600.0],["2016-12-13",61.1584,61.8804,61.1584,61.5318,1257600.0],["2016-12-14",61.8555,62.1376,59.6398,59.6979,1171800.0],["2016-12-15",59.6564,60.0132,59.3411,59.7311,1179500.0],["2016-12-16",60.1211,60.6522,59.6813,60.478,2626000.0],["2016-12-19",60.6522,61.0091,60.005,60.8348,795200.0],["2016-12-20",61.0008,61.6729,60.5858,60.7352,1193700.0],["2016-12-21",60.8763,61.3825,60.395,60.4116,922600.0],["2016-12-22",60.4365,60.7186,60.0215,60.1128,799400.0],["2016-12-23",60.2954,60.6522,60.1709,60.5361,393400.0],["2016-12-27",60.3701,60.7352,60.229,60.6439,507900.0],["2016-12-28",60.6771,60.7601,59.6647,59.7311,595200.0],["2016-12-29",59.7311,60.4033,59.5486,60.3452,794200.0],["2016-12-30",60.2954,60.4863,59.7726,60.0465,775400.0],["2017-01-03",60.0547,60.1211,59.3411,59.9552,806300.0],["2017-01-04",60.1543,60.5775,59.8805,60.4199,640000.0],["2017-01-05",60.3203,60.7518,59.5154,60.5195,763100.0],["2017-01-06",60.2871,60.6356,60.1211,60.4448,919700.0],["2017-01-09",60.478,60.5775,59.0756,59.2083,794100.0],["2017-01-10",59.0922,59.1254,58.5196,58.6855,1087800.0],["2017-01-11",58.6357,59.1253,58.3536,58.561,945600.0],["2017-01-12",58.586,58.81,58.0549,58.6607,949100.0],["2017-01-13",58.6026,58.9594,58.42,58.7685,589500.0],["2017-01-17",59.0092,60.0216,58.9262,59.8058,957300.0],["2017-01-18",59.756,60.2788,59.3909,60.2456,1361100.0],["2017-01-19",59.59,60.1792,59.5236,59.6398,834300.0],["2017-01-20",59.5983,60.0796,59.3992,59.6896,813000.0],["2017-01-23",59.756,59.922,59.3162,59.5568,743500.0],["2017-01-24",59.5569,59.7477,59.1751,59.673,819100.0],["2017-01-25",59.283,59.6481,58.9179,59.5154,1202100.0],["2017-01-26",59.4739,60.1045,59.3328,59.9054,941300.0],["2017-01-27",59.9967,60.1626,59.756,60.005,869300.0],["2017-01-30",59.6813,60.0465,59.3743,59.673,1073900.0],["2017-01-31",59.7062,60.9676,59.6564,60.9427,1062500.0],["2017-02-01",60.5029,60.5112,59.4407,59.5817,1315400.0],["2017-02-02",59.673,60.6107,59.5486,60.5693,1099100.0],["2017-02-03",60.6318,60.8654,60.1147,60.3983,736100.0],["2017-02-06",60.5067,60.5067,59.9645,60.1313,857500.0],["2017-02-07",60.098,60.2481,59.806,60.1313,783500.0],["2017-02-08",60.2481,61.0155,60.0062,60.832,790800.0],["2017-02-09",60.832,60.9905,60.44,60.7653,716200.0],["2017-02-10",60.7819,61.2824,60.515,61.2741,701200.0],["2017-02-13",61.2073,61.4743,60.8737,61.0739,650300.0],["2017-02-14",60.8237,61.0739,60.4983,60.7319,777100.0],["2017-02-15",60.4483,60.9237,59.9645,60.8987,670200.0],["2017-02-16",60.9905,61.4993,60.8987,61.2574,625400.0],["2017-02-17",61.2574,61.7412,61.0238,61.566,2662800.0],["2017-02-21",61.566,62.0915,61.4159,62.0415,1024800.0],["2017-02-22",62.5586,62.7588,60.9321,62.4919,1212700.0],["2017-02-23",62.5669,63.1842,62.5419,63.034,993400.0],["2017-02-24",63.1508,63.9682,63.1508,63.6429,866200.0],["2017-02-27",63.5762,64.0183,63.2092,63.7681,830300.0],["2017-02-28",63.8014,65.6699,63.6179,65.0609,1766400.0],["2017-03-01",64.2602,65.4279,64.1267,64.7773,1647600.0],["2017-03-02",64.6772,65.1527,64.2685,64.9275,1341000.0],["2017-03-03",64.9609,65.1277,64.2519,64.5104,914700.0],["2017-03-06",64.4187,64.719,64.2769,64.4771,752600.0],["2017-03-07",64.4771,64.6272,64.1017,64.1351,692500.0],["2017-03-08",63.6596,63.6763,62.7671,62.9506,650600.0],["2017-03-09",62.9673,63.326,62.6337,62.7922,557500.0],["2017-03-10",63.2342,63.5345,62.8005,63.326,597200.0],["2017-03-13",63.3927,63.7514,63.326,63.4678,674700.0],["2017-03-14",63.3927,63.7681,63.2509,63.4011,367800.0],["2017-03-15",62.9923,64.6105,62.7588,64.4103,760600.0],["2017-03-16",64.1434,64.2602,63.1091,63.1758,843800.0],["2017-03-17",63.1091,63.9933,63.034,63.5595,1876600.0],["2017-03-20",63.7264,63.7514,62.984,63.3343,522400.0],["2017-03-21",63.3927,64.0433,63.0007,63.8014,801300.0],["2017-03-22",64.1101,64.5939,64.1101,64.3603,859600.0],["2017-03-23",64.2268,64.7106,63.6346,63.8014,647700.0],["2017-03-24",63.9182,64.4187,63.643,64.3019,571900.0],["2017-03-27",64.7106,64.7857,63.7347,64.0934,877600.0],["2017-03-28",63.9849,64.4604,63.7597,64.3853,951600.0],["2017-03-29",64.2852,64.5188,63.7848,64.3686,1035500.0],["2017-03-30",64.2685,64.3853,63.6596,64.2268,949600.0],["2017-03-31",64.3019,65.1026,64.2769,64.8691,1453700.0],["2017-04-03",64.719,64.8524,64.0016,64.3436,915900.0],["2017-04-04",64.4437,65.0359,64.3102,64.8274,735800.0],["2017-04-05",64.8107,65.4864,64.5271,65.3028,896600.0],["2017-04-06",65.111,65.3028,64.5104,65.0109,684900.0],["2017-04-07",65.086,65.4613,64.9358,64.9775,540400.0],["2017-04-10",65.061,65.136,64.6272,65.0776,487400.0],["2017-04-11",65.0109,65.478,64.8524,65.3112,657300.0],["2017-04-12",65.3696,65.7616,65.1527,65.7449,1039300.0],["2017-04-13",65.7199,65.8533,65.1694,65.5364,581100.0],["2017-04-17",65.5614,66.0869,65.5364,66.0285,788000.0],["2017-04-18",66.0786,66.4289,65.9117,66.3121,660800.0],["2017-04-19",66.2955,66.4706,65.9034,66.162,723300.0],["2017-04-20",66.162,66.162,65.3612,66.0369,874000.0],["2017-04-21",66.1286,67.263,66.0702,67.1546,1126100.0],["2017-04-24",67.1546,67.7801,66.9627,67.3714,1101400.0],["2017-04-25",67.1462,67.6467,67.1462,67.5383,731800.0],["2017-04-26",67.1629,67.2547,66.4289,66.921,1104600.0],["2017-04-27",67.0128,67.972,67.0128,67.0712,913300.0],["2017-04-28",67.0211,67.3047,66.3622,66.529,1082800.0],["2017-05-01",66.5874,66.7709,65.8117,65.8867,769900.0],["2017-05-02",65.9868,66.3789,65.7533,65.9868,1298600.0],["2017-05-03",66.0246,66.0246,65.0351,65.1525,1254900.0],["2017-05-04",64.096,64.6997,63.1149,63.4587,1845900.0],["2017-05-05",63.7774,64.4482,63.5593,64.2721,1069200.0],["2017-05-08",64.4565,64.9009,63.9953,64.205,1331000.0],["2017-05-09",63.945,64.0792,63.0227,63.14,1409200.0],["2017-05-10",63.1149,63.6599,63.0227,63.4587,1121200.0],["2017-05-11",63.2575,63.5342,62.7627,63.4922,749300.0],["2017-05-12",63.4839,64.3056,63.3162,63.987,1078000.0],["2017-05-15",63.9115,64.3475,63.836,64.1463,798700.0],["2017-05-16",64.3056,64.3727,63.4755,63.6012,1084900.0],["2017-05-17",63.6012,63.6012,62.7879,63.3497,983400.0],["2017-05-18",63.4419,63.6851,62.5783,63.0981,1253600.0],["2017-05-19",63.2239,63.66,62.7544,63.6096,560800.0],["2017-05-22",63.3245,64.1211,63.3077,64.0373,796700.0],["2017-05-23",63.9031,64.5655,63.9031,64.205,685400.0],["2017-05-24",64.1547,64.6829,64.1379,64.5991,536900.0],["2017-05-25",64.5991,65.2783,64.3308,65.1777,630800.0],["2017-05-26",65.3202,65.3789,64.8339,65.01,703100.0],["2017-05-30",64.9512,65.404,64.6829,65.2112,840900.0],["2017-05-31",65.0854,65.7143,65.0686,65.555,1145600.0],["2017-06-01",65.6472,66.1168,65.3621,66.0749,571400.0],["2017-06-02",66.2425,66.6534,66.0161,66.2425,692700.0],["2017-06-05",66.1419,66.4522,66.0329,66.0832,536000.0],["2017-06-06",66.2677,66.4438,65.9407,66.0329,612500.0],["2017-06-07",66.1923,66.687,66.1252,66.5444,869300.0],["2017-06-08",66.5444,66.5444,65.4963,65.9826,1023500.0],["2017-06-09",65.924,66.4942,65.7311,66.4606,530700.0],["2017-06-12",66.4774,67.2236,66.4438,66.8295,801600.0],["2017-06-13",66.796,67.3494,66.7289,67.232,645900.0],["2017-06-14",67.7771,68.5149,67.5339,68.1879,758400.0],["2017-06-15",68.0035,68.8755,68.0035,68.8084,817700.0],["2017-06-16",68.8839,69.5044,68.6156,69.2864,1664300.0],["2017-06-19",69.3786,69.4205,68.037,68.1963,794900.0],["2017-06-20",68.2885,68.364,67.8777,68.1628,477400.0],["2017-06-21",68.0202,68.1125,67.2991,67.6764,558200.0],["2017-06-22",67.71,68.2215,67.2991,68.0034,582000.0],["2017-06-23",67.8693,68.3976,67.8358,68.0286,1010700.0],["2017-06-26",68.0286,68.7581,67.928,68.0957,869700.0],["2017-06-27",67.8609,68.0202,66.9134,67.1397,792200.0],["2017-06-28",67.4417,67.559,66.7457,66.7876,771900.0],["2017-06-29",66.4103,66.536,65.1776,65.4879,1453900.0],["2017-06-30",65.4879,66.0581,65.2783,65.3621,993000.0],["2017-07-03",65.6137,65.8568,65.295,65.4627,381800.0],["2017-07-05",65.4627,65.6053,64.9848,65.3286,605700.0],["2017-07-06",65.186,65.4963,64.8758,65.0686,577900.0],["2017-07-07",65.228,65.5969,65.0099,65.2028,659000.0],["2017-07-10",65.4208,65.6221,65.2196,65.2951,623000.0],["2017-07-11",65.3621,65.4544,64.8674,65.1944,486700.0],["2017-07-12",65.7814,66.3432,65.6975,65.8401,785700.0],["2017-07-13",65.8652,65.9239,65.1441,65.2028,672000.0],["2017-07-14",65.6808,66.2258,65.5047,65.9407,768000.0],["2017-07-17",65.9407,66.536,65.7143,66.5109,695900.0],["2017-07-18",66.5277,67.0224,66.427,66.8044,692800.0],["2017-07-19",66.9385,67.1985,66.7038,67.0978,418300.0],["2017-07-20",67.3829,68.1292,67.2069,67.9196,702700.0],["2017-07-21",67.9867,68.691,67.8106,68.691,585200.0],["2017-07-24",68.4982,68.4982,67.8441,67.8609,521000.0],["2017-07-25",67.8609,68.0202,67.4752,67.7184,468400.0],["2017-07-26",67.5506,68.3053,67.45,68.2131,307800.0],["2017-07-27",68.2131,68.2382,67.2404,67.7519,623200.0],["2017-07-28",67.8106,68.0454,67.5003,67.9615,495500.0],["2017-07-31",67.9531,68.2215,67.5423,68.0034,775000.0],["2017-08-01",68.1041,68.4227,67.8441,68.2382,599400.0],["2017-08-02",67.9783,68.8503,67.7854,68.7581,870400.0],["2017-08-03",68.1292,68.3808,66.8882,67.6261,1203800.0],["2017-08-04",67.6261,68.2382,67.6177,67.9867,772500.0],["2017-08-07",68.1932,68.8506,67.9993,68.5977,716700.0],["2017-08-08",68.4123,68.7663,68.2521,68.5303,585700.0],["2017-08-09",68.505,69.0107,68.2775,68.8422,891400.0],["2017-08-10",68.6652,68.9264,68.387,68.5724,595500.0],["2017-08-11",68.446,68.4797,67.6369,68.033,497200.0],["2017-08-14",68.1089,68.6146,67.797,68.5471,763600.0],["2017-08-15",68.3112,69.0023,68.1932,68.9096,609100.0],["2017-08-16",68.7916,69.2636,68.6989,68.7663,689900.0],["2017-08-17",68.7663,69.1118,68.4882,68.5471,604700.0],["2017-08-18",68.4376,69.095,68.2437,68.6398,730300.0],["2017-08-21",68.7832,69.2214,68.7073,69.1793,526800.0],["2017-08-22",69.2383,69.3731,68.9096,69.272,543800.0],["2017-08-23",69.272,69.272,68.8337,68.9433,675500.0],["2017-08-24",69.0613,69.1203,68.5556,68.8337,1160100.0],["2017-08-25",69.0697,69.4321,68.9011,69.0781,457300.0],["2017-08-28",69.1961,69.3731,68.9601,69.1118,551500.0],["2017-08-29",69.1119,69.1961,68.5472,68.5724,630600.0],["2017-08-30",68.5219,68.5893,67.9235,68.1426,1156100.0],["2017-08-31",68.2522,68.5134,67.8729,68.1847,1195300.0],["2017-09-01",68.328,68.4123,67.9656,68.1257,414900.0],["2017-09-05",68.151,68.1932,67.6116,68.1173,784800.0],["2017-09-06",68.328,68.328,67.7549,68.1426,662300.0],["2017-09-07",68.269,68.8759,68.1595,68.6904,568300.0],["2017-09-08",68.5809,69.1119,68.1763,69.0781,463800.0],["2017-09-11",69.0697,70.0053,69.0697,69.8873,553700.0],["2017-09-12",69.8788,69.8788,68.5809,68.9011,591400.0],["2017-09-13",69.0276,69.0276,68.505,68.5724,647000.0],["2017-09-14",68.4292,69.3731,68.1257,69.3394,1039200.0],["2017-09-15",69.5164,69.7271,69.095,69.685,1285700.0],["2017-09-18",69.685,69.685,68.8,69.3141,658100.0],["2017-09-19",69.3226,69.6765,69.0107,69.3816,687800.0],["2017-09-20",69.5333,70.0727,68.8927,69.449,1628800.0],["2017-09-21",69.3563,69.5248,68.8168,68.9348,648700.0],["2017-09-22",69.213,69.5586,68.8085,69.1372,991000.0],["2017-09-25",69.1371,69.5586,68.741,69.5164,954600.0],["2017-09-26",69.4574,69.8872,69.2214,69.3478,777200.0],["2017-09-27",68.9264,69.272,67.4515,68.269,1324000.0],["2017-09-28",67.9487,68.3617,67.3756,68.3617,1462300.0],["2017-09-29",68.151,68.3112,67.7465,68.1932,1985400.0],["2017-10-02",68.4207,69.036,68.1763,68.918,885400.0],["2017-10-03",68.8337,68.9096,68.1847,68.9011,606100.0],["2017-10-04",68.9096,69.626,68.6062,69.5417,736300.0],["2017-10-05",69.626,69.8957,69.3479,69.8788,666600.0],["2017-10-06",69.6176,69.9715,69.2889,69.7608,611000.0],["2017-10-09",69.921,70.4098,69.8535,70.1317,622000.0],["2017-10-10",70.2834,70.8733,70.1822,70.8565,712900.0],["2017-10-11",70.7217,71.3959,70.6879,71.1684,725500.0],["2017-10-12",71.1599,71.7836,70.9998,71.7246,1138900.0],["2017-10-13",71.8258,72.2977,71.4718,71.6572,909500.0],["2017-10-16",71.6572,71.9437,71.0251,71.8173,1123400.0],["2017-10-17",71.7415,72.5927,71.6656,72.5084,1110700.0],["2017-10-18",72.3905,72.7023,72.0618,72.6686,772500.0],["2017-10-19",72.9046,73.5367,72.8287,73.5283,740100.0],["2017-10-20",73.5957,74.0592,73.4356,73.9665,1099900.0],["2017-10-23",73.9581,74.0508,73.6463,73.9413,785900.0],["2017-10-24",73.9328,74.1351,72.6433,73.1743,1268500.0],["2017-10-25",73.1911,73.3344,72.3314,73.267,931500.0],["2017-10-26",73.5367,74.3037,73.4946,73.739,779100.0],["2017-10-27",73.503,74.3374,73.4777,73.8907,965500.0],["2017-10-30",73.8991,74.1098,73.7727,73.9665,855300.0],["2017-10-31",73.7811,74.1604,73.6884,73.9665,641300.0],["2017-11-01",74.1688,74.211,73.3597,73.503,831700.0],["2017-11-02",74.1604,76.0399,73.9497,75.3909,1430300.0],["2017-11-03",74.6745,75.1549,74.1941,74.8094,951800.0],["2017-11-06",74.7672,75.1886,74.4722,74.683,733700.0],["2017-11-07",74.8936,75.964,74.3711,75.8545,725200.0],["2017-11-08",75.7281,76.2675,75.3656,76.0568,843600.0],["2017-11-09",75.9848,76.5436,75.1127,75.6207,965000.0],["2017-11-10",75.4005,75.6461,74.8163,75.1381,693400.0],["2017-11-13",75.0703,76.0186,75.0195,75.7985,682400.0],["2017-11-14",75.663,76.8484,75.5953,76.8061,690100.0],["2017-11-15",76.8992,77.3819,76.0186,76.0525,1085900.0],["2017-11-16",76.1372,76.1965,75.6122,75.9425,754400.0],["2017-11-17",75.7731,75.9848,75.0873,75.3751,2047600.0],["2017-11-20",75.4175,75.5953,74.6639,74.8332,1081700.0],["2017-11-21",74.9348,75.409,74.7909,75.0026,730200.0],["2017-11-22",74.9348,75.3159,74.6046,75.0703,646600.0],["2017-11-24",75.1889,75.5784,75.0026,75.1381,198400.0],["2017-11-27",75.0449,75.7392,75.0449,75.5276,695700.0],["2017-11-28",75.8747,75.9509,75.3836,75.8408,788300.0],["2017-11-29",75.7308,76.7722,75.3836,76.5013,688900.0],["2017-11-30",76.5944,77.7121,76.4928,77.5258,899900.0],["2017-12-01",77.6528,77.873,76.6537,77.2379,701500.0],["2017-12-04",77.3819,77.6444,76.8992,77.3226,1026600.0],["2017-12-05",77.475,77.6613,76.5775,76.7638,621800.0],["2017-12-06",77.0178,77.221,76.4843,77.0008,536100.0],["2017-12-07",76.7892,77.1363,76.4589,77.1194,515800.0],["2017-12-08",77.094,77.5174,76.7892,77.492,610300.0],["2017-12-11",77.5173,78.2117,76.6029,78.11,1291800.0],["2017-12-12",77.8899,77.8899,75.6122,75.6292,1270700.0],["2017-12-13",75.7054,76.7468,75.6122,76.1457,989000.0],["2017-12-14",76.1203,76.9585,75.2312,76.5013,1465800.0],["2017-12-15",77.0855,77.7121,76.8315,76.8992,1782900.0],["2017-12-18",76.8569,77.4073,76.2642,76.6198,785600.0],["2017-12-19",76.8654,76.8654,75.3582,75.3582,560800.0],["2017-12-20",75.4598,76.0779,75.3497,75.6461,695700.0],["2017-12-21",75.536,76.2811,75.2058,75.9509,1094100.0],["2017-12-22",76.0864,76.9331,75.9001,76.6368,640200.0],["2017-12-26",76.696,77.6613,76.5097,76.5605,795700.0],["2017-12-27",76.6875,77.7459,76.4166,76.9161,907600.0],["2017-12-28",77.3395,77.6359,76.6198,77.5766,855300.0],["2017-12-29",77.746,78.127,77.3395,77.4665,802400.0],["2018-01-02",77.0516,77.4581,75.011,75.4259,1139600.0],["2018-01-03",74.9433,75.7223,74.4353,74.8925,946800.0],["2018-01-04",74.7401,75.2058,73.9611,74.1812,931300.0],["2018-01-05",74.3252,74.5369,73.1229,73.4531,1140900.0],["2018-01-08",73.6648,74.1051,73.4954,74.0881,1284300.0],["2018-01-09",74.0881,74.122,72.708,73.4192,864400.0],["2018-01-10",73.2499,73.2499,72.2762,72.564,829000.0],["2018-01-11",71.8528,71.9628,71.1415,71.7512,1394200.0],["2018-01-12",71.4717,71.6495,68.2203,68.4405,4003600.0],["2018-01-16",68.7961,70.7859,68.5506,69.6174,3111500.0],["2018-01-17",69.5074,70.1085,69.4142,69.863,1482100.0],["2018-01-18",69.8291,70.3879,69.2872,69.7783,1561100.0],["2018-01-19",70.1424,70.7266,69.7529,70.2863,1323900.0],["2018-01-22",70.6589,70.9129,69.99,70.244,1317800.0],["2018-01-23",70.1593,71.7173,70.1339,71.2939,1114000.0],["2018-01-24",71.2939,71.5395,70.8113,70.9129,853500.0],["2018-01-25",71.0992,71.6411,70.4472,71.5733,764800.0],["2018-01-26",71.675,71.9713,70.9806,71.9205,869500.0],["2018-01-29",71.675,71.675,70.4472,70.9044,829800.0],["2018-01-30",70.2186,71.15,70.1424,70.371,1030600.0],["2018-01-31",70.5065,70.5065,69.8714,70.4218,1175200.0],["2018-02-01",70.515,70.7097,69.0332,69.2957,1334000.0],["2018-02-02",69.1856,69.6767,68.5844,68.7707,1101800.0],["2018-02-05",68.5844,69.0416,66.5607,66.7386,1883700.0],["2018-02-06",66.4109,67.4664,65.3639,67.211,2169600.0],["2018-02-07",67.245,67.8749,66.3598,66.3598,1268700.0],["2018-02-08",66.1981,66.7854,64.7255,64.7425,1572000.0],["2018-02-09",65.2107,66.9727,65.0234,66.3428,1775400.0],["2018-02-12",66.5726,66.6833,65.6022,66.3258,1016900.0],["2018-02-13",66.2491,67.1855,65.8065,67.0493,921200.0],["2018-02-14",66.479,67.0918,66.1215,66.6748,725600.0],["2018-02-15",66.7599,67.8579,66.6918,67.8494,718100.0],["2018-02-16",67.8324,68.9985,67.6111,68.5219,1012700.0],["2018-02-20",68.309,68.8027,67.7302,67.9686,1026000.0],["2018-02-21",67.2791,68.9985,67.0918,67.1174,1250400.0],["2018-02-22",67.1344,67.7132,66.6152,67.0237,988200.0],["2018-02-23",67.0833,68.7772,67.0833,68.6325,655800.0],["2018-02-26",69.3731,69.4922,68.59,68.7772,804200.0],["2018-02-27",68.9389,69.7476,67.8664,68.0622,986700.0],["2018-02-28",67.9941,68.7432,67.5515,67.5515,1069300.0],["2018-03-01",67.4834,68.4112,66.7258,67.3727,1233900.0],["2018-03-02",67.211,68.2154,66.5215,67.1429,1373800.0],["2018-03-05",67.0152,68.8453,66.9557,68.258,1992400.0],["2018-03-06",68.224,68.4112,67.6792,67.8324,1122500.0],["2018-03-07",67.6111,68.5389,67.3728,68.2495,1061800.0],["2018-03-08",68.5219,69.0156,68.3091,68.7772,948000.0],["2018-03-09",68.8879,69.2709,68.4878,69.2539,665900.0],["2018-03-12",69.2454,70.1306,69.2198,69.9689,959300.0],["2018-03-13",70.2157,70.369,68.6325,68.7347,916500.0],["2018-03-14",68.9815,69.6539,68.5729,69.1177,904400.0],["2018-03-15",69.2113,69.9944,69.1177,69.3475,785300.0],["2018-03-16",69.5263,70.1391,69.356,69.9349,1952200.0],["2018-03-19",69.9349,70.3009,68.8794,69.3901,1002800.0],["2018-03-20",69.3816,69.7731,69.1177,69.305,645400.0],["2018-03-21",69.3135,69.8327,68.5985,68.8198,570600.0],["2018-03-22",68.8623,69.8582,68.1814,68.2239,791200.0],["2018-03-23",68.7432,69.4752,67.2621,67.4408,784700.0],["2018-03-26",67.594,68.1047,67.1514,67.9856,742400.0],["2018-03-27",68.0963,69.5348,67.4579,68.6836,1111400.0],["2018-03-28",68.7857,69.3135,68.5814,69.1092,846700.0],["2018-03-29",69.2369,70.2583,69.2369,69.9093,1069600.0],["2018-04-02",70.0455,70.071,68.4878,69.1177,927700.0],["2018-04-03",69.0326,69.4156,68.5304,69.0837,1058100.0],["2018-04-04",68.7942,69.3305,68.3176,69.1177,763400.0],["2018-04-05",69.2198,69.9774,68.275,69.8923,734100.0],["2018-04-06",69.9944,70.4286,69.6454,69.7306,1216400.0],["2018-04-09",69.688,70.4115,69.3305,69.9178,728400.0],["2018-04-10",70.1562,70.3519,69.5177,69.6284,657300.0],["2018-04-11",69.4412,70.003,69.2284,69.6369,794300.0],["2018-04-12",68.8623,69.3475,68.3091,68.6495,2152500.0],["2018-04-13",68.9815,69.4412,68.6495,68.8283,934700.0],["2018-04-16",69.7987,70.6499,69.671,70.3264,1254200.0],["2018-04-17",70.6754,71.8841,70.4796,71.5606,1032200.0],["2018-04-18",71.6117,71.9948,71.2287,71.2287,959400.0],["2018-04-19",71.101,71.416,70.7776,71.2117,896800.0],["2018-04-20",71.2372,71.3989,70.7946,71.2202,834600.0],["2018-04-23",71.1946,71.7479,70.8031,71.7394,575500.0],["2018-04-24",71.9522,72.5566,71.5266,72.1565,828200.0],["2018-04-25",71.9607,72.548,71.5096,72.1395,504300.0],["2018-04-26",72.4544,73.229,71.7734,73.1098,679900.0],["2018-04-27",73.0928,74.0462,73.0417,73.8674,936500.0],["2018-04-30",73.9781,74.2164,73.5184,73.6972,745400.0],["2018-05-01",73.5269,73.8844,73.2971,73.7397,571400.0],["2018-05-02",73.595,73.7993,72.8289,73.3992,916600.0],["2018-05-03",73.2205,73.5865,71.5947,72.5991,1107400.0],["2018-05-04",72.5225,73.1609,72.0203,72.9651,555700.0],["2018-05-07",73.0332,73.0332,71.9437,72.182,647600.0],["2018-05-08",71.6798,72.0288,70.5051,70.6583,629800.0],["2018-05-09",70.8116,70.9648,70.1817,70.8456,853400.0],["2018-05-10",71.3806,71.74,70.9526,71.6716,607400.0],["2018-05-11",71.8085,71.8085,71.0725,71.4491,480800.0],["2018-05-14",71.449,71.7486,70.6017,70.7558,838100.0],["2018-05-15",70.5247,70.6616,69.3521,69.7373,806500.0],["2018-05-16",69.7801,69.9684,68.7444,68.9156,691800.0],["2018-05-17",68.5561,68.9841,68.4277,68.7615,723400.0],["2018-05-18",68.9926,69.2237,68.4106,68.8557,765700.0],["2018-05-21",68.9156,69.2152,68.5134,68.9242,753500.0],["2018-05-22",69.1638,69.4377,68.8129,68.9071,630400.0],["2018-05-23",69.0183,69.4548,68.9498,69.2751,644700.0],["2018-05-24",69.472,70.3193,69.181,70.2251,1016200.0],["2018-05-25",70.2251,71.2179,70.0796,71.0296,1033100.0],["2018-05-29",71.0125,72.3391,70.8499,71.8256,1052500.0],["2018-05-30",71.6801,72.4761,71.4918,72.0738,621600.0],["2018-05-31",71.8171,72.4333,71.0981,71.158,872600.0],["2018-06-01",71.3805,71.586,70.1823,70.2936,742400.0],["2018-06-04",70.3706,70.6958,69.6945,69.8742,604500.0],["2018-06-05",69.917,69.917,68.6931,68.8729,812000.0],["2018-06-06",69.0526,69.1039,67.5377,67.803,1011700.0],["2018-06-07",67.9913,68.5476,67.5719,67.8458,1497300.0],["2018-06-08",68.0683,68.2994,67.3066,67.8543,968500.0],["2018-06-11",67.7259,67.9656,66.5277,67.0583,1059100.0],["2018-06-12",66.9813,68.0768,66.793,68.0255,774400.0],["2018-06-13",68.0341,68.3507,67.2466,67.5548,970400.0],["2018-06-14",67.5804,68.385,67.5804,68.2823,963500.0],["2018-06-15",68.1881,69.4463,67.5377,69.3692,2407800.0],["2018-06-18",69.1895,70.1566,69.1895,70.1395,867900.0],["2018-06-19",70.0283,71.2522,70.0283,70.867,1234600.0],["2018-06-20",71.004,71.3891,70.6702,71.1837,815600.0],["2018-06-21",71.1152,71.3806,70.3535,70.4904,658700.0],["2018-06-22",70.5846,71.5432,70.4733,71.3977,909500.0],["2018-06-25",71.5945,73.1693,71.3206,73.0067,1124700.0],["2018-06-26",72.8184,73.5973,72.75,72.9982,929000.0],["2018-06-27",72.6901,73.7257,72.4675,73.3833,1092100.0],["2018-06-28",73.4004,74.0937,73.0666,73.1865,720000.0],["2018-06-29",73.0752,73.6315,72.673,73.0752,833200.0],["2018-07-02",73.2549,73.9396,73.0067,73.8712,674900.0],["2018-07-03",73.9739,74.864,73.7257,74.359,336000.0],["2018-07-05",74.496,74.9581,74.0338,74.9496,682700.0],["2018-07-06",74.9838,75.9681,74.9838,75.7284,608300.0],["2018-07-09",75.8911,75.8911,72.8185,72.9896,869400.0],["2018-07-10",72.673,74.128,72.0824,73.8113,685900.0],["2018-07-11",74.0081,74.9068,73.8284,74.6671,509700.0],["2018-07-12",74.6757,74.7356,74.1023,74.6757,947400.0],["2018-07-13",74.7784,75.1208,74.3676,75.0609,452900.0],["2018-07-16",75.0608,75.155,74.5131,74.9496,620700.0],["2018-07-17",74.4275,75.4375,74.359,75.0523,813100.0],["2018-07-18",75.0523,75.1293,74.3676,74.9581,680700.0],["2018-07-19",75.0951,75.9424,74.8811,75.7712,519700.0],["2018-07-20",75.5402,75.814,74.5645,74.9325,754800.0],["2018-07-23",75.0865,75.2919,74.3162,74.7014,489400.0],["2018-07-24",74.4275,75.0095,73.6401,74.8212,516300.0],["2018-07-25",74.864,75.2663,74.5131,74.9068,369700.0],["2018-07-26",75.4289,75.8996,75.3604,75.7712,361400.0],["2018-07-27",75.7456,76.1307,75.3775,75.6257,371300.0],["2018-07-30",75.5829,75.7113,74.7698,74.9496,393300.0],["2018-07-31",75.3091,76.0109,74.9924,75.5316,829300.0],["2018-08-01",75.2491,75.3091,73.9653,74.0851,776700.0],["2018-08-02",74.3847,75.3005,73.8883,74.9239,660600.0],["2018-08-03",75.0951,75.737,74.4532,75.3604,572400.0],["2018-08-06",75.7284,75.9339,75.1978,75.5401,430200.0],["2018-08-07",75.4546,75.4717,74.6672,75.3861,437200.0],["2018-08-08",75.2663,75.6343,75.0694,75.4203,414500.0],["2018-08-09",75.3902,75.958,75.2526,75.8978,436700.0],["2018-08-10",75.9666,76.3968,75.3902,75.3988,365000.0],["2018-08-13",75.5709,75.7515,75.0289,75.1923,636300.0],["2018-08-14",75.33,75.6999,75.1923,75.3558,453300.0],["2018-08-15",75.6397,76.5086,75.3472,75.9666,659900.0],["2018-08-16",75.8376,76.7581,75.7602,76.5345,601900.0],["2018-08-17",76.5947,77.369,76.3796,76.9904,571700.0],["2018-08-20",77.2485,77.3948,76.6635,76.8786,515000.0],["2018-08-21",76.7581,77.1023,76.3194,76.5431,505800.0],["2018-08-22",76.6893,76.9044,75.6225,75.9322,439900.0],["2018-08-23",75.9752,76.4054,75.6827,75.9408,378800.0],["2018-08-24",76.0527,76.5086,75.6655,76.4398,339900.0],["2018-08-27",76.5258,76.6893,75.373,75.7516,580600.0],["2018-08-28",75.6053,75.7946,74.8568,75.0633,594400.0],["2018-08-29",75.4332,75.8462,75.2096,75.4418,873400.0],["2018-08-30",75.6397,75.8204,75.0461,75.373,680300.0],["2018-08-31",75.373,75.6397,74.8654,75.3042,723600.0],["2018-09-04",75.1235,76.4828,75.1235,76.3968,815700.0],["2018-09-05",76.3022,77.2399,76.1043,76.999,762700.0],["2018-09-06",77.0334,77.1625,76.5344,76.6463,869700.0],["2018-09-07",76.0871,76.5602,75.7343,75.8978,937900.0],["2018-09-10",76.3021,76.543,75.5795,76.2849,726400.0],["2018-09-11",76.1387,76.7839,76.0699,76.1989,661900.0],["2018-09-12",76.2764,76.7839,76.0527,76.0613,617700.0],["2018-09-13",76.0354,76.8614,75.9924,76.8097,667900.0],["2018-09-14",76.5172,76.9388,76.3194,76.7753,856800.0],["2018-09-17",77.0248,77.2141,76.5947,76.9904,795300.0],["2018-09-18",76.784,77.1023,76.5086,76.8958,539700.0],["2018-09-19",76.913,76.9388,74.9515,75.3472,719700.0],["2018-09-20",75.2526,76.1731,74.7622,76.0785,810900.0],["2018-09-21",75.7774,76.7409,75.6655,76.2247,1948200.0],["2018-09-24",76.1473,76.4312,75.5193,75.5537,672600.0],["2018-09-25",75.373,75.7687,74.4438,74.5557,549900.0],["2018-09-26",74.6417,75.0633,73.8847,73.9105,969000.0],["2018-09-27",74.0825,75.1321,73.9019,74.8138,850000.0],["2018-09-28",75.0031,75.7429,75.0031,75.6827,698500.0],["2018-10-01",75.6053,75.6139,74.8482,75.3042,458100.0],["2018-10-02",75.5537,76.2161,75.5365,76.0096,459000.0],["2018-10-03",75.9924,76.5,74.7019,75.416,717100.0],["2018-10-04",75.2698,75.5021,74.6417,75.4246,609500.0],["2018-10-05",75.3902,76.956,75.3902,76.6033,586900.0],["2018-10-08",76.7667,77.8335,76.7667,77.3689,613400.0],["2018-10-09",77.4894,78.0142,77.1883,77.9195,781900.0],["2018-10-10",77.7475,79.1154,77.7389,77.8507,985200.0],["2018-10-11",78.1088,78.2637,75.2181,75.2354,1220900.0],["2018-10-12",75.416,75.8118,74.745,75.4763,970800.0],["2018-10-15",75.4934,76.3107,75.3472,75.7085,691300.0],["2018-10-16",75.8118,77.6012,75.4246,77.4722,662100.0],["2018-10-17",77.3776,77.9282,76.9732,77.3862,933600.0],["2018-10-18",77.7905,78.2207,77.4464,77.8163,645600.0],["2018-10-19",78.0314,79.4682,77.9196,79.0982,818600.0],["2018-10-22",79.1498,79.4767,78.3755,78.7455,974900.0],["2018-10-23",78.7541,79.3305,77.0937,77.3862,1218600.0],["2018-10-24",77.5324,79.8295,77.2915,78.8745,1063900.0],["2018-10-25",78.496,78.5906,77.2227,77.3689,1094900.0],["2018-10-26",77.7303,78.0228,75.2353,75.9064,1059200.0],["2018-10-29",76.2075,77.4722,76.2075,77.0076,995100.0],["2018-10-30",77.369,77.6357,76.4656,77.5841,1011200.0],["2018-10-31",77.4292,77.5066,76.0699,76.1645,1182800.0],["2018-11-01",76.8872,77.2657,74.8138,75.9924,980500.0],["2018-11-02",75.9064,76.1817,74.5041,75.1751,839400.0],["2018-11-05",75.3472,75.958,75.2784,75.8892,789200.0],["2018-11-06",75.8634,76.7151,75.7257,76.6549,436600.0],["2018-11-07",77.1023,77.7389,76.9732,77.5066,767300.0],["2018-11-08",77.5196,77.9606,76.3695,76.8624,819900.0],["2018-11-09",76.6808,77.7876,76.3263,77.485,704400.0],["2018-11-12",77.3726,79.664,77.3034,78.929,840300.0],["2018-11-13",79.0414,79.3095,78.341,78.808,652800.0],["2018-11-14",78.6955,79.076,77.9173,78.1508,734000.0],["2018-11-15",77.9433,79.6467,77.1564,79.6208,862700.0],["2018-11-16",80.2088,80.8919,80.0877,80.6325,871000.0],["2018-11-19",80.8314,81.6701,80.3904,80.84,762200.0],["2018-11-20",81.1686,81.6355,80.1915,80.4336,869800.0],["2018-11-21",80.1742,80.1742,79.0847,79.1625,665300.0],["2018-11-23",79.2057,79.9494,78.7907,79.6381,425600.0],["2018-11-26",79.6381,79.8542,79.0328,79.7678,901200.0],["2018-11-27",79.811,79.9234,79.1971,79.6467,1118000.0],["2018-11-28",79.8197,80.2607,79.5084,80.0877,977700.0],["2018-11-29",80.1223,80.4855,79.37,79.9667,883100.0],["2018-11-30",80.0531,82.5002,79.9926,82.5002,2473700.0],["2018-12-03",82.0073,82.7942,81.0475,82.751,1310200.0],["2018-12-04",82.6559,84.1777,82.5348,82.8202,1300700.0],["2018-12-06",83.2871,84.169,82.5261,84.1518,1471500.0],["2018-12-07",83.9096,84.8954,83.2611,84.5668,1141700.0],["2018-12-10",84.783,84.783,82.9931,84.2728,841000.0],["2018-12-11",84.2728,84.6706,83.3044,83.4254,1213400.0],["2018-12-12",83.7713,84.4025,83.7367,83.9789,1824900.0],["2018-12-13",84.0999,84.8608,83.9702,84.4458,921200.0],["2018-12-14",84.2036,84.5668,82.7942,83.9961,1289700.0],["2018-12-17",84.3679,84.3939,80.5633,80.9178,1265800.0],["2018-12-18",81.2983,81.8344,79.7419,80.1396,1672400.0],["2018-12-19",80.3039,80.9005,79.0241,80.0618,1214800.0],["2018-12-20",79.9234,81.4366,79.3095,80.2952,1414600.0],["2018-12-21",80.7276,82.2667,78.7734,78.8512,2376300.0],["2018-12-24",78.7993,78.929,74.5969,74.6315,576300.0],["2018-12-26",74.7699,76.5598,74.2683,76.5511,1240600.0],["2018-12-27",76.3436,77.3121,75.2022,77.3121,1160500.0],["2018-12-28",77.6493,78.5226,77.2688,77.8395,755100.0],["2018-12-31",77.8741,78.5226,77.2083,78.488,585800.0],["2019-01-02",78.2113,78.2113,76.2485,76.7586,981100.0],["2019-01-03",76.6549,78.22,76.6549,77.0613,1241400.0],["2019-01-04",76.7327,77.8654,76.0928,77.6406,952300.0],["2019-01-07",77.3812,77.8741,76.6376,76.8192,724700.0],["2019-01-08",76.9662,78.0557,76.9489,77.9433,688100.0],["2019-01-09",77.8222,78.2286,76.8019,76.9489,1131600.0],["2019-01-10",77.2256,78.6005,76.9575,78.4794,806000.0],["2019-01-11",78.635,78.7734,77.9865,78.3756,723500.0],["2019-01-14",78.0643,78.22,77.3985,78.1941,1573700.0],["2019-01-15",78.1076,80.0445,78.1076,79.0501,1064900.0],["2019-01-16",78.7993,79.6381,78.4361,79.37,752700.0],["2019-01-17",79.1539,80.3558,79.1539,80.0358,829800.0],["2019-01-18",80.2866,80.6757,79.7245,80.0791,801300.0],["2019-01-22",79.9148,80.693,79.6035,80.2174,1283900.0],["2019-01-23",80.1569,81.5577,80.1569,81.4885,714000.0],["2019-01-24",81.6096,81.9814,80.8659,81.8344,499300.0],["2019-01-25",81.4193,81.9987,80.5028,80.6498,838500.0],["2019-01-28",80.7103,80.9956,79.8715,80.4336,529800.0],["2019-01-29",80.5893,81.3415,80.1137,80.4855,762900.0],["2019-01-30",80.373,81.843,80.3558,81.0562,1216500.0],["2019-01-31",81.2983,83.1314,80.7968,82.725,2127200.0],["2019-02-01",82.7683,83.0104,81.5836,82.3273,1213900.0],["2019-02-04",82.0506,82.6472,81.1945,82.6472,1051600.0],["2019-02-05",82.578,83.1401,82.016,82.8893,780700.0],["2019-02-06",83.0761,83.2238,82.2942,82.6678,611300.0],["2019-02-07",82.7025,84.1795,82.3984,84.1621,915400.0],["2019-02-08",83.971,84.9614,83.8059,84.918,665800.0],["2019-02-11",84.3272,85.3437,84.3272,84.7964,679100.0],["2019-02-12",85.1091,85.3524,84.1274,84.8572,668700.0],["2019-02-13",84.5357,84.918,84.2316,84.6574,670100.0],["2019-02-14",84.918,85.1439,84.4228,84.4923,798900.0],["2019-02-15",84.918,85.3003,84.6139,85.1873,909700.0],["2019-02-19",85.057,85.8216,84.8311,85.7521,834300.0],["2019-02-20",84.9093,85.9953,83.9623,85.7173,1831700.0],["2019-02-21",85.587,87.2899,84.9701,87.2117,1188700.0],["2019-02-22",87.6374,87.9675,86.8815,87.733,770600.0],["2019-02-25",87.7938,88.0371,86.8815,87.6461,755600.0],["2019-02-26",87.9588,87.9849,87.1248,87.7851,621700.0],["2019-02-27",87.1508,88.1239,87.1508,87.7851,655900.0],["2019-02-28",87.7764,88.68,87.368,88.289,1006400.0],["2019-03-01",88.15,88.4715,87.7938,88.1326,735600.0],["2019-03-04",88.1326,88.6104,87.4115,88.3672,1328500.0],["2019-03-05",88.4367,88.68,87.7677,87.9849,1217700.0],["2019-03-06",88.0718,88.3411,87.6113,87.8025,1037500.0],["2019-03-07",88.0892,88.7582,88.0283,88.3151,1225100.0],["2019-03-08",88.3498,89.1491,88.3498,89.0796,968700.0],["2019-03-11",89.1404,90.435,89.1404,90.3829,1785800.0],["2019-03-12",90.5045,91.3472,90.4002,91.1561,1342900.0],["2019-03-13",91.104,91.5471,90.9128,91.3212,1384700.0],["2019-03-14",91.2343,91.9119,90.6087,91.2169,1508100.0],["2019-03-15",91.1387,92.3985,90.9215,91.9293,4074400.0],["2019-03-18",91.9293,92.051,90.7738,91.3385,1569800.0],["2019-03-19",91.2082,91.5731,90.2699,90.6609,1010900.0],["2019-03-20",90.7304,91.6079,90.2612,90.9562,834200.0],["2019-03-21",90.8172,92.3464,90.8172,92.2855,650700.0],["2019-03-22",92.6591,93.5801,92.3811,92.7721,961200.0],["2019-03-25",92.7026,93.2152,92.1118,92.6939,1116800.0],["2019-03-26",92.6852,93.3889,92.5114,93.137,921600.0],["2019-03-27",92.6331,93.0154,91.634,91.9815,936500.0],["2019-03-28",92.077,92.1639,89.9832,90.6348,1201700.0],["2019-03-29",90.7391,90.8955,90.2439,90.5827,1532100.0],["2019-04-01",90.7304,90.8086,89.4967,90.2265,1410200.0],["2019-04-02",90.4871,90.6261,89.4358,90.1048,1149500.0],["2019-04-03",90.0093,90.6783,89.4445,90.3829,1155000.0],["2019-04-04",90.435,90.5914,89.8355,90.2352,1189400.0],["2019-04-05",90.1396,91.1995,89.9311,91.1561,1054200.0],["2019-04-08",90.965,91.243,90.296,90.4784,775900.0],["2019-04-09",90.3568,90.8694,90.1048,90.852,699300.0],["2019-04-10",91.104,91.7035,90.2786,90.3829,774600.0],["2019-04-11",90.3915,90.6869,90.1048,90.6348,863100.0],["2019-04-12",90.4002,90.6435,90.044,90.4958,965600.0],["2019-04-15",90.7304,90.7564,90.0874,90.322,771100.0],["2019-04-16",90.2264,90.7825,88.958,88.984,1376000.0],["2019-04-17",88.9319,89.4185,88.5497,88.8624,1122800.0],["2019-04-18",89.3055,91.2169,89.2621,90.965,1882100.0],["2019-04-22",90.6696,91.3299,90.5305,91.1648,882900.0],["2019-04-23",91.3646,91.7903,90.5219,91.0519,1115400.0],["2019-04-24",91.5818,92.1465,90.965,91.9554,836500.0],["2019-04-25",91.6426,92.8242,91.4341,92.5549,773600.0],["2019-04-26",93.1196,93.7799,92.7547,92.859,606700.0],["2019-04-29",92.2421,92.8329,92.1118,92.4593,534300.0],["2019-04-30",92.6244,94.0319,92.4072,93.9971,1179500.0],["2019-05-01",93.6583,94.1101,92.8764,93.0501,710100.0],["2019-05-02",92.6678,93.024,91.4515,92.6852,950900.0],["2019-05-03",92.9111,93.4758,92.5115,93.2934,609700.0],["2019-05-06",93.4411,94.0145,92.7373,93.1457,664600.0],["2019-05-07",93.1022,93.4671,92.7373,93.0327,748400.0],["2019-05-08",93.0414,93.1978,91.8598,91.9728,653100.0],["2019-05-09",92.0075,92.5028,91.5557,92.3377,536400.0],["2019-05-10",92.2504,94.5374,92.1456,94.5112,776000.0],["2019-05-13",94.3017,96.9031,94.0922,96.6237,1857900.0],["2019-05-14",96.7459,96.9642,95.8294,95.8817,1063800.0],["2019-05-15",96.1087,97.1387,95.9865,96.2484,836400.0],["2019-05-16",95.9167,97.4705,95.7683,97.0427,704300.0],["2019-05-17",96.9816,98.2212,96.9816,97.8022,941800.0],["2019-05-20",97.8807,98.291,96.8594,97.1388,861800.0],["2019-05-21",97.3919,98.2212,97.1387,97.261,787800.0],["2019-05-22",97.453,98.5179,97.1125,98.483,715900.0],["2019-05-23",98.483,99.4432,98.4656,98.9195,751400.0],["2019-05-24",99.0766,99.7401,99.0417,99.2425,678500.0],["2019-05-28",99.6528,99.9496,98.6402,98.937,1516400.0],["2019-05-29",99.1465,99.1465,97.4006,97.5752,995100.0],["2019-05-30",97.4705,98.291,97.3308,97.7149,553400.0],["2019-05-31",97.776,98.8671,97.6189,98.6576,1081000.0],["2019-06-03",99.0068,99.7313,98.3958,99.5655,697100.0],["2019-06-04",99.4258,99.5305,97.5228,99.356,946800.0],["2019-06-05",100.098,101.7827,99.4782,101.6867,741300.0],["2019-06-06",101.8874,102.6382,101.643,102.4374,968100.0],["2019-06-07",103.4674,104.1221,101.5121,101.5121,1045700.0],["2019-06-10",101.0669,101.3637,100.2987,101.1193,928300.0],["2019-06-11",101.0931,101.5994,100.0892,100.7177,966600.0],["2019-06-12",101.1367,102.3152,100.9621,102.2104,627700.0],["2019-06-13",102.8389,102.9088,101.3113,101.8525,743900.0],["2019-06-14",101.8002,103.6246,101.8002,103.2405,646100.0],["2019-06-17",103.127,103.45,101.9136,102.6731,540500.0],["2019-06-18",103.2056,103.2056,101.128,101.8176,828500.0],["2019-06-19",101.2589,103.3452,100.9098,102.9873,705900.0],["2019-06-20",103.1707,103.6508,101.87,103.1707,772400.0],["2019-06-21",103.3016,103.4325,102.2366,103.0659,1796000.0],["2019-06-24",103.4936,103.6944,102.4025,103.354,997500.0],["2019-06-25",103.1619,103.6333,102.0795,102.289,902300.0],["2019-06-26",102.0795,102.3064,100.3947,100.6566,820300.0],["2019-06-27",101.0931,101.4684,100.2114,100.613,926400.0],["2019-06-28",100.4297,101.4597,100.3773,101.2589,1366200.0],["2019-07-01",100.7352,101.2328,99.7401,101.0233,1124100.0],["2019-07-02",101.259,102.708,101.259,102.3763,816500.0],["2019-07-03",102.804,103.7468,102.7342,103.3801,583500.0],["2019-07-05",102.708,103.1008,100.7003,102.9699,791200.0],["2019-07-08",103.1532,103.4412,102.5683,103.0222,689000.0],["2019-07-09",103.2405,103.4849,102.4723,103.2579,1137600.0],["2019-07-10",103.3714,104.1396,102.8826,103.6245,776900.0],["2019-07-11",103.3801,103.8079,101.9398,102.5421,1045100.0],["2019-07-12",102.385,102.6207,101.1542,101.8089,1095600.0],["2019-07-15",100.8923,101.8874,100.2114,101.2415,1167600.0],["2019-07-16",100.7963,101.5208,99.7575,101.0494,1178700.0],["2019-07-17",101.5994,102.1929,101.2851,101.3375,899300.0],["2019-07-18",101.5645,102.4199,101.1105,102.3501,783800.0],["2019-07-19",102.2366,102.4112,100.3249,100.3685,886200.0],["2019-07-22",101.0407,101.1018,99.8361,100.5868,622400.0],["2019-07-23",100.4209,100.4995,99.6178,99.9234,899400.0],["2019-07-24",100.2027,100.2027,98.7973,99.5218,772700.0],["2019-07-25",99.6964,100.6217,99.0854,99.3909,664300.0],["2019-07-26",99.3647,100.5257,99.0505,100.4646,637700.0],["2019-07-29",100.8225,100.9097,99.9757,100.6566,766000.0],["2019-07-30",100.6741,101.4684,100.0194,100.482,659400.0],["2019-07-31",100.3249,101.4248,99.4956,100.194,1116200.0],["2019-08-01",99.1901,102.6643,98.8148,102.1493,1667000.0],["2019-08-02",102.4199,103.1706,101.5994,102.385,1155900.0],["2019-08-05",102.385,102.9262,100.063,100.7177,1128200.0],["2019-08-06",100.8138,102.7342,99.9059,102.4985,1130800.0],["2019-08-07",102.6469,104.1047,101.6168,103.3976,1048600.0],["2019-08-08",103.3012,105.1508,102.9418,104.6775,841900.0],["2019-08-09",104.9667,106.3343,104.4495,105.6768,770200.0],["2019-08-12",105.8697,107.693,105.7382,107.395,1217600.0],["2019-08-13",107.1232,107.7719,106.0976,106.7989,887700.0],["2019-08-14",107.4038,108.2278,105.7645,106.2466,1179700.0],["2019-08-15",106.3518,109.4638,106.2466,109.1395,1005600.0],["2019-08-16",109.1307,109.8496,108.184,108.894,1068600.0],["2019-08-19",109.008,109.8495,106.2466,108.6924,886400.0],["2019-08-20",108.8502,109.0343,108.0349,108.3593,710200.0],["2019-08-21",108.07,108.8239,107.7807,108.745,679300.0],["2019-08-22",108.7537,109.6128,107.9998,109.3148,729700.0],["2019-08-23",109.008,110.358,107.1583,107.658,1010300.0],["2019-08-26",108.1226,109.4025,107.8246,109.3586,451100.0],["2019-08-27",109.7268,110.5508,109.5076,109.6654,911700.0],["2019-08-28",110.1038,111.147,109.8057,110.4895,990800.0],["2019-08-29",111.0242,111.2872,109.9985,111.2433,663800.0],["2019-08-30",111.48,112.0323,110.8927,111.6115,787300.0],["2019-09-03",112.5232,113.6102,111.6291,113.5226,1083400.0],["2019-09-04",113.3648,113.8645,111.9447,112.8651,1064100.0],["2019-09-05",111.9447,112.4531,110.0599,110.919,1273600.0],["2019-09-06",110.9979,111.9359,109.5077,110.1914,1148800.0],["2019-09-09",109.6567,109.8934,106.7726,107.2635,1439100.0],["2019-09-10",106.6762,106.8866,104.6512,105.9223,1221900.0],["2019-09-11",105.7645,107.1495,104.7564,106.2905,1160200.0],["2019-09-12",107.3511,108.0963,106.3956,106.7375,1267400.0],["2019-09-13",106.5096,106.9391,105.8171,106.2641,1052300.0],["2019-09-16",106.7726,106.7726,105.5541,106.0538,699200.0],["2019-09-17",106.1502,107.1495,106.0625,106.7375,1055000.0],["2019-09-18",107.4914,107.4914,105.9398,106.5271,1380000.0],["2019-09-19",107.2021,107.5703,105.8697,107.281,1261800.0],["2019-09-20",106.9479,108.3593,106.6411,107.6755,1919800.0],["2019-09-23",107.8158,108.7625,107.3862,107.4564,1139200.0],["2019-09-24",107.8771,109.8408,107.7719,109.4638,1535400.0],["2019-09-25",109.2271,110.3054,108.5872,109.2009,1064800.0],["2019-09-26",109.6304,110.0862,108.8852,109.6917,971200.0],["2019-09-27",109.7093,110.0073,108.5258,108.9115,885000.0],["2019-09-30",109.1745,109.7619,108.5346,108.9028,1404200.0],["2019-10-01",108.4557,108.9378,107.8947,108.5784,972200.0],["2019-10-02",107.9297,109.0518,107.6141,107.956,924000.0],["2019-10-03",108.2716,108.7099,107.7456,108.4645,1063500.0],["2019-10-04",108.7713,110.4193,108.4732,110.2615,841200.0],["2019-10-07",110.1739,110.3755,108.8765,109.2009,752500.0],["2019-10-08",109.2359,109.3411,108.2716,108.596,574700.0],["2019-10-09",108.9379,109.7706,108.894,109.4638,521000.0],["2019-10-10",109.0869,109.9722,108.5784,109.6216,599900.0],["2019-10-11",109.4551,109.7005,107.8245,108.4294,887800.0],["2019-10-14",108.4382,108.482,106.5885,106.7112,841300.0],["2019-10-15",106.9742,107.3249,105.5366,105.896,886900.0],["2019-10-16",106.0713,106.6586,105.335,106.6236,1080700.0],["2019-10-17",106.3606,107.5966,106.3606,107.3161,690900.0],["2019-10-18",107.395,107.6755,106.7288,107.3073,1089900.0],["2019-10-21",107.0356,107.2986,105.9047,107.2109,1223100.0],["2019-10-22",107.4388,108.447,107.0181,107.2898,824400.0],["2019-10-23",107.3512,108.4294,106.7463,106.8953,756400.0],["2019-10-24",106.8603,108.0174,106.4658,107.2197,656800.0],["2019-10-25",107.4564,107.9034,105.6155,106.1677,507000.0],["2019-10-28",106.2466,106.5359,104.6687,104.809,689500.0],["2019-10-29",104.6161,105.221,104.02,104.8353,965800.0],["2019-10-30",105.4226,106.3606,104.9317,106.045,777900.0],["2019-10-31",107.281,108.2541,106.2817,108.0612,1260800.0],["2019-11-01",108.1752,108.8502,107.3336,107.6317,1009700.0],["2019-11-04",107.1583,107.4301,105.0457,105.2385,1136100.0],["2019-11-05",104.8616,105.4226,104.1077,105.2736,1483200.0],["2019-11-06",105.7294,107.0005,105.4752,106.5885,1161700.0],["2019-11-07",105.6067,106.2729,103.1259,103.5729,1329100.0],["2019-11-08",103.5641,104.0395,102.0323,102.3844,1111300.0],["2019-11-11",102.6309,103.1768,101.7242,101.7594,749400.0],["2019-11-12",101.5833,102.4109,101.2048,101.5745,745500.0],["2019-11-13",102.1732,103.1504,101.4513,102.9391,813800.0],["2019-11-14",103.344,104.5325,102.807,103.749,580400.0],["2019-11-15",103.8634,104.154,102.8158,104.0923,713100.0],["2019-11-18",104.4357,105.5713,104.0571,104.4797,750700.0],["2019-11-19",104.0923,105.3248,103.6434,104.8758,945500.0],["2019-11-20",104.8934,106.2492,104.8582,106.1435,1547300.0],["2019-11-21",106.3284,106.346,104.8934,105.0607,901600.0],["2019-11-22",105.3336,105.404,103.9603,104.7966,1117600.0],["2019-11-25",104.7438,105.4481,104.1539,105.0343,646200.0],["2019-11-26",105.2544,106.5749,105.0607,106.5485,1102800.0],["2019-11-27",106.4869,107.1383,106.3284,106.7598,822200.0],["2019-11-29",106.9535,107.8162,106.4693,106.5485,458200.0],["2019-12-02",106.4693,106.7774,105.721,105.9059,758900.0],["2019-12-03",106.3196,107.1119,106.0291,106.6894,722100.0],["2019-12-04",106.214,107.9394,106.0291,107.8338,900400.0],["2019-12-05",107.3144,108.6173,107.3144,108.6173,790300.0],["2019-12-06",108.3972,108.8726,107.9395,107.9923,635000.0],["2019-12-09",108.3092,108.5469,107.6049,107.825,537400.0],["2019-12-10",107.9659,108.5733,107.5169,107.7106,767200.0],["2019-12-11",105.6418,106.4957,104.7614,106.4341,1118200.0],["2019-12-12",106.1699,106.3284,103.8546,104.2596,1249200.0],["2019-12-13",103.9163,105.272,103.3,104.9375,1023900.0],["2019-12-16",105.14,106.4869,104.6998,106.4341,1020500.0],["2019-12-17",106.8919,107.1824,106.2668,106.4341,1091700.0],["2019-12-18",106.4164,107.0063,105.5097,106.7246,1115600.0],["2019-12-19",106.8654,107.4816,106.3196,107.1031,1111300.0],["2019-12-20",107.9218,108.7758,107.1119,108.0363,1914600.0],["2019-12-23",108.1331,108.3796,106.2316,106.8654,1073100.0],["2019-12-24",106.6101,107.42,106.3284,107.0679,243400.0],["2019-12-26",106.9623,107.6577,106.883,107.2968,309600.0],["2019-12-27",107.4552,108.2564,107.2352,108.2476,575500.0],["2019-12-30",107.9218,108.5381,107.8602,108.3268,737800.0],["2019-12-31",108.5029,109.0047,107.7018,108.1507,766800.0],["2020-01-02",108.2828,108.4237,105.272,105.8178,1618900.0],["2020-01-03",106.0291,107.5081,106.0291,106.5045,869300.0],["2020-01-06",106.5133,107.1823,106.0731,106.302,765800.0],["2020-01-07",106.0203,106.4957,105.5625,105.6417,841000.0],["2020-01-08",105.2456,106.6894,104.9639,106.0731,1096700.0],["2020-01-09",106.0731,107.5961,105.7738,107.5169,803600.0],["2020-01-10",107.5785,108.0539,107.5345,107.8954,754700.0],["2020-01-13",108.0803,109.1895,108.0803,108.9342,961800.0],["2020-01-14",109.1631,109.6649,108.7318,109.6649,886100.0],["2020-01-15",110.0435,111.8306,109.9378,111.6985,912600.0],["2020-01-16",111.8042,113.3272,111.6545,113.1863,984200.0],["2020-01-17",113.4152,114.9646,113.3976,114.8326,1338400.0],["2020-01-21",114.8766,117.4384,114.6213,117.2799,1666700.0],["2020-01-22",117.7906,118.6797,117.324,118.0107,1255000.0],["2020-01-23",117.993,119.3135,117.7993,119.1022,933300.0],["2020-01-24",119.1023,120.0883,119.023,119.5336,813800.0],["2020-01-27",119.7273,120.458,118.7853,119.067,703400.0],["2020-01-28",119.3135,120.0706,118.9086,119.5512,904200.0],["2020-01-29",119.7273,120.0882,119.0934,119.7625,608400.0],["2020-01-30",119.5689,120.7133,119.3752,120.4052,922700.0],["2020-01-31",120.5284,121.2503,119.2343,119.9034,1300500.0],["2020-02-03",120.0178,120.5636,119.8593,120.1851,1253800.0],["2020-02-04",119.6832,120.4403,118.6885,118.7061,1193000.0],["2020-02-05",118.4596,119.4368,118.0459,118.9086,923300.0],["2020-02-06",118.9528,119.5448,118.5552,119.2886,669000.0],["2020-02-07",120.0661,120.2871,118.7496,118.8026,938200.0],["2020-02-10",119.0323,119.7745,118.8025,119.4741,1400000.0],["2020-02-11",119.7569,120.1633,119.3769,119.589,746800.0],["2020-02-12",118.8644,120.2694,118.8467,119.9071,996000.0],["2020-02-13",119.9071,121.259,119.7745,121.0116,814200.0],["2020-02-14",121.5153,123.3974,121.0646,123.1058,1091200.0],["2020-02-18",124.0071,124.2103,123.0528,123.0528,1478400.0],["2020-02-19",122.8849,124.9172,122.1515,122.5579,1288700.0],["2020-02-20",122.2222,122.5314,120.614,121.3209,1022400.0],["2020-02-21",121.4181,122.0631,121.1618,121.7362,1222200.0],["2020-02-24",120.9233,121.7185,120.128,120.6405,1219400.0],["2020-02-25",120.7995,120.9233,117.3181,117.6008,1056500.0],["2020-02-26",117.4771,119.2267,117.159,117.5566,1118600.0],["2020-02-27",117.3181,118.7495,112.8558,112.9088,1277700.0],["2020-02-28",109.6659,111.1593,106.5821,109.2683,3988800.0],["2020-03-02",109.8603,115.701,109.6394,115.6127,1860400.0],["2020-03-03",115.9485,119.0676,115.4006,116.1252,1639200.0],["2020-03-04",117.5832,123.9982,117.5832,123.9805,1528700.0],["2020-03-05",122.3989,124.1396,120.7907,123.1411,1218400.0],["2020-03-06",120.181,125.2088,118.9616,124.5902,1492800.0],["2020-03-09",117.6539,123.5123,117.2121,121.2237,2322200.0],["2020-03-10",122.0719,124.3694,116.0192,121.6832,2185400.0],["2020-03-11",119.5978,120.7289,113.3506,114.5789,2157100.0],["2020-03-12",107.9871,112.6172,100.98,104.2405,2494900.0],["2020-03-13",107.236,113.3948,102.9769,113.3594,1667000.0],["2020-03-16",102.058,116.9558,101.9254,104.9828,2367600.0],["2020-03-17",107.2095,123.9629,106.4761,122.3812,2364400.0],["2020-03-18",114.5258,117.7157,108.3582,114.9411,2661200.0],["2020-03-19",113.9868,115.1002,100.7855,101.7222,2393300.0],["2020-03-20",101.7222,101.7222,86.8155,88.9716,3441000.0],["2020-03-23",88.6976,88.6976,81.2929,85.7729,2780900.0],["2020-03-24",88.9892,93.0274,85.3841,91.8522,2167300.0],["2020-03-25",91.6931,100.9711,89.5548,97.5957,1757000.0],["2020-03-26",95.8992,107.6866,95.8992,105.4334,1634100.0],["2020-03-27",103.1801,110.4788,101.6161,106.7146,1169900.0],["2020-03-30",108.5614,112.4582,107.6866,111.9722,1584200.0],["2020-03-31",110.3817,111.7778,103.5513,105.6455,2831000.0],["2020-04-01",101.6162,104.2582,97.6929,99.6722,1355700.0],["2020-04-02",98.5588,104.6647,98.0375,103.9489,944800.0],["2020-04-03",104.6116,104.9739,99.4955,100.1317,1187700.0],["2020-04-06",102.6765,108.9502,102.6765,107.3773,1224000.0],["2020-04-07",109.5687,110.4082,103.2244,104.5056,1261400.0],["2020-04-08",105.3804,111.6276,103.9578,110.7616,952800.0],["2020-04-09",111.6717,117.4064,110.9825,116.4168,1177300.0],["2020-04-13",114.6849,115.2946,110.8146,112.4317,764900.0],["2020-04-14",115.8424,118.1575,114.4375,118.0603,904400.0],["2020-04-15",116.0987,117.3181,113.9161,114.1724,922900.0],["2020-04-16",116.5228,117.2915,114.5081,115.9661,915500.0],["2020-04-17",117.2386,117.5213,113.5981,116.4256,1189400.0],["2020-04-20",116.4168,117.0177,111.2211,111.7425,773300.0],["2020-04-21",110.6291,112.7498,109.3743,110.8323,1075400.0],["2020-04-22",113.0325,114.6937,111.8573,113.006,739900.0],["2020-04-23",112.4405,114.1547,110.037,110.1696,946200.0],["2020-04-24",111.5569,112.0517,109.9399,110.4612,1010900.0],["2020-04-27",111.336,111.7601,110.4789,111.1151,1476200.0],["2020-04-28",112.8911,113.1032,111.2299,111.7955,929400.0],["2020-04-29",112.8116,112.9353,109.339,111.0886,934700.0],["2020-04-30",110.4523,110.9825,106.1226,107.5276,1174800.0],["2020-05-01",106.5556,106.7058,104.7618,105.3274,820800.0],["2020-05-04",105.292,107.6159,104.5321,107.3243,720100.0],["2020-05-05",107.0858,110.1696,107.0858,109.0651,784000.0],["2020-05-06",109.3743,109.7189,103.8517,104.0726,1128400.0],["2020-05-07",106.5909,109.1446,104.6116,105.2213,1119000.0],["2020-05-08",105.3009,106.3082,103.8429,104.2935,1068400.0],["2020-05-11",103.8852,106.3709,102.5802,106.0779,1091100.0],["2020-05-12",106.1845,106.5129,103.9118,103.9296,908100.0],["2020-05-13",103.8585,103.8585,102.1718,103.4324,1194700.0],["2020-05-14",102.882,103.7342,99.8725,103.2193,1039100.0],["2020-05-15",102.6689,105.4476,101.7013,104.5421,3087000.0],["2020-05-18",107.0544,109.4248,106.2466,108.7589,931100.0],["2020-05-19",108.4038,109.2738,106.6283,106.6816,756000.0],["2020-05-20",107.667,108.3683,106.6994,107.0633,683400.0],["2020-05-21",107.4184,108.2529,106.5839,107.0811,685400.0],["2020-05-22",106.6727,107.4451,105.9093,107.161,445800.0],["2020-05-26",108.8832,109.9041,106.6905,107.1876,873800.0],["2020-05-27",108.3417,108.5459,104.7995,107.0101,876500.0],["2020-05-28",108.5281,110.6055,108.3683,109.8331,947600.0],["2020-05-29",109.8243,113.1001,108.7945,112.745,1516800.0],["2020-06-01",112.665,114.4761,111.5909,113.4285,794200.0],["2020-06-02",113.3664,115.4881,112.8248,115.4881,821900.0],["2020-06-03",115.6568,117.6809,114.991,117.4945,1117200.0],["2020-06-04",116.6156,117.7164,114.2808,116.0297,1113300.0],["2020-06-05",116.5623,119.1901,116.0474,116.7931,827400.0],["2020-06-08",115.8787,117.965,115.1863,117.6276,753300.0],["2020-06-09",116.8464,116.8464,114.6803,116.0297,857100.0],["2020-06-10",116.296,117.7963,115.5591,116.3492,614700.0],["2020-06-11",115.062,116.1717,112.523,113.1888,1024900.0],["2020-06-12",115.0975,115.2129,111.6885,113.0024,901400.0],["2020-06-15",112.0969,115.7899,110.7297,114.7158,1212300.0],["2020-06-16",116.731,117.7874,114.3341,115.1064,699800.0],["2020-06-17",115.4082,116.1539,113.1533,115.2839,697700.0],["2020-06-18",114.8223,115.5591,113.2244,114.6714,629200.0],["2020-06-19",116.3492,116.4114,112.1768,112.1768,1766000.0],["2020-06-22",112.1502,113.2776,111.5909,112.594,1127400.0],["2020-06-23",113.3753,113.7925,110.8629,111.1647,833000.0],["2020-06-24",110.3835,111.147,109.2827,110.4368,1038000.0],["2020-06-25",110.4368,110.4368,107.1255,108.5015,707800.0],["2020-06-26",108.6879,111.4666,108.1641,110.1527,1789400.0],["2020-06-29",110.419,111.3601,108.7412,111.2979,617600.0],["2020-06-30",111.3867,114.9022,111.3867,114.2186,1228700.0],["2020-07-01",114.0322,116.4114,114.0322,115.9586,766900.0],["2020-07-02",116.4291,117.3258,115.9409,116.3492,731300.0],["2020-07-06",117.743,118.8882,115.719,116.3315,551900.0],["2020-07-07",115.6302,116.7665,114.8578,115.6834,693700.0],["2020-07-08",115.7633,117.3524,115.4171,116.9707,673400.0],["2020-07-09",116.6067,116.9085,114.3074,116.0208,714000.0],["2020-07-10",116.2516,118.4355,116.0652,118.4177,715700.0],["2020-07-13",117.9117,119.3232,117.3347,118.0449,983800.0],["2020-07-14",118.4532,120.0512,117.9383,119.7049,1170400.0],["2020-07-15",119.847,120.6016,118.4266,119.0125,918700.0],["2020-07-16",118.9859,122.8565,118.5687,122.7944,1100100.0],["2020-07-17",123.327,125.6441,122.8831,125.3689,786700.0],["2020-07-20",125.0493,126.807,123.3892,124.0283,696000.0],["2020-07-21",124.1083,125.9459,123.6821,125.3334,566900.0],["2020-07-22",125.1114,128.263,124.4722,127.6504,608000.0],["2020-07-23",128.4316,129.4436,127.7569,128.6269,719300.0],["2020-07-24",128.7246,129.5857,127.1266,128.2985,834100.0],["2020-07-27",128.7246,129.5324,127.5705,128.1298,833000.0],["2020-07-28",127.7303,129.852,127.7303,129.0441,724700.0],["2020-07-29",129.5591,131.5299,129.5413,131.379,811300.0],["2020-07-30",130.3403,131.3701,129.4792,130.1716,591000.0],["2020-07-31",129.7988,131.8406,129.1596,130.7398,793400.0],["2020-08-03",130.5001,130.8285,129.0797,130.5533,582400.0],["2020-08-04",130.0473,131.1126,129.5679,130.9439,686000.0],["2020-08-05",131.5565,131.5831,129.3016,130.722,506400.0],["2020-08-06",129.8964,131.3523,128.7334,130.4734,737600.0],["2020-08-07",130.5001,133.1989,129.6922,132.9769,785500.0],["2020-08-10",133.3498,133.5806,131.7784,132.3732,598600.0],["2020-08-11",132.0792,132.3198,126.2696,126.9022,740900.0],["2020-08-12",127.5349,131.0545,127.2409,129.9764,602600.0],["2020-08-13",129.4506,131.1347,128.5685,130.5466,613400.0],["2020-08-14",130.2347,130.6981,129.014,129.4774,378600.0],["2020-08-17",130.0922,131.9812,129.2813,130.5912,657900.0],["2020-08-18",130.2169,131.1614,129.4595,130.0921,493300.0],["2020-08-19",130.7604,131.1614,127.9447,128.2388,603000.0],["2020-08-20",127.9091,129.4774,127.5705,128.5596,432200.0],["2020-08-21",128.6487,129.014,127.0715,127.9893,603300.0],["2020-08-24",127.9715,128.5952,126.724,128.2032,468600.0],["2020-08-25",128.2923,128.2923,126.8399,127.8913,389400.0],["2020-08-26",126.8666,127.3923,125.4409,125.5479,583900.0],["2020-08-27",126.4211,127.2052,125.0756,125.9667,704000.0],["2020-08-28",125.7617,125.7617,123.7212,125.4498,773400.0],["2020-08-31",126.6617,127.134,125.5212,125.94,881100.0],["2020-09-01",126.332,126.528,124.3004,124.8974,451700.0],["2020-09-02",125.1023,129.1388,124.5232,128.4438,934600.0],["2020-09-03",128.8804,130.3595,125.9043,126.9557,717300.0],["2020-09-04",127.1518,128.319,126.1983,127.5705,954200.0],["2020-09-08",127.4191,127.6062,124.8707,125.432,771700.0],["2020-09-09",126.5458,129.308,126.5458,127.5972,667600.0],["2020-09-10",127.1874,127.7933,125.3786,125.432,575500.0],["2020-09-11",126.136,126.3231,124.9954,125.7261,482500.0],["2020-09-14",126.6527,128.1497,125.8597,127.3121,684600.0],["2020-09-15",128.4526,129.0586,127.2854,127.9447,812900.0],["2020-09-16",128.1764,129.6556,127.0537,127.2141,678200.0],["2020-09-17",126.822,127.3923,124.4875,125.6548,733400.0],["2020-09-18",125.4142,126.3854,122.9638,123.2133,1420900.0],["2020-09-21",122.9104,124.8172,122.0817,124.4964,746800.0],["2020-09-22",124.9598,126.0557,123.7747,124.8974,718100.0],["2020-09-23",125.3251,125.8241,122.9995,123.0084,585700.0],["2020-09-24",123.7836,126.4834,123.4182,125.334,902900.0],["2020-09-25",124.336,128.6398,124.336,128.515,898100.0],["2020-09-28",128.7289,130.1456,127.9982,128.8002,599200.0],["2020-09-29",128.9784,129.2902,127.3121,128.0428,565100.0],["2020-09-30",128.8714,130.3417,128.4348,129.0942,1099600.0],["2020-10-01",129.7002,132.6406,129.5932,132.3822,1478200.0],["2020-10-02",131.4466,133.6296,130.8674,132.7297,751200.0],["2020-10-05",132.9881,135.581,132.4,135.3404,707000.0],["2020-10-06",135.3048,136.9888,134.4315,135.875,718400.0],["2020-10-07",137.167,138.5214,136.2493,137.6749,942400.0],["2020-10-08",138.1115,139.3501,137.2918,138.8689,554400.0],["2020-10-09",139.1897,140.1342,137.7641,138.7799,651900.0],["2020-10-12",139.5818,142.5668,139.261,141.0698,571000.0],["2020-10-13",139.2966,139.3145,137.666,139.0739,592900.0],["2020-10-14",138.664,140.2411,137.7017,138.7887,581900.0],["2020-10-15",137.7017,140.0451,136.8196,138.8779,513900.0],["2020-10-16",139.5194,139.5818,138.5571,138.7531,1120200.0],["2020-10-19",139.2343,140.3748,137.2027,137.6839,1175100.0],["2020-10-20",138.3699,138.3699,135.9819,136.4631,725600.0],["2020-10-21",136.7037,137.3007,135.3048,135.6612,818400.0],["2020-10-22",136.374,137.1849,135.7414,136.873,455500.0],["2020-10-23",137.1136,137.8264,136.3205,137.2918,423700.0],["2020-10-26",137.4878,138.1294,135.4384,137.2294,676200.0],["2020-10-27",137.5413,139.163,136.9264,137.7729,621100.0],["2020-10-28",136.1156,138.6462,135.8929,136.3295,874700.0],["2020-10-29",136.2582,137.1849,133.79,135.581,534000.0],["2020-10-30",134.8147,135.7414,132.9702,134.1108,831800.0],["2020-11-02",135.4385,138.174,135.1177,137.4879,731300.0],["2020-11-03",139.0561,142.041,138.5482,139.9827,742100.0],["2020-11-04",141.0163,143.0657,138.3343,138.4769,728100.0],["2020-11-05",142.5668,145.0973,138.5571,140.9718,766900.0],["2020-11-06",141.5421,144.2954,140.6065,143.5737,744800.0],["2020-11-09",153.7753,154.2849,144.7807,145.1383,1347500.0],["2020-11-10",145.031,147.159,144.5125,146.1934,1021400.0],["2020-11-11",147.0696,148.1514,145.8983,146.9623,968000.0],["2020-11-12",146.8282,147.2663,143.1534,144.3158,863600.0],["2020-11-13",144.7717,145.648,143.6273,144.2263,634900.0],["2020-11-16",145.7105,148.0888,143.9581,148.0173,902800.0],["2020-11-17",146.5688,147.1321,142.0537,142.4202,1082500.0],["2020-11-18",143.6541,143.6899,139.4519,139.6486,858100.0],["2020-11-19",140.2655,140.5516,138.1733,140.0599,913000.0],["2020-11-20",139.282,143.1534,139.282,141.0076,992800.0],["2020-11-23",141.0612,141.392,138.37,138.7813,616900.0],["2020-11-24",139.9526,140.2655,136.6891,136.9752,1006000.0],["2020-11-25",137.6726,138.5578,135.1066,136.9126,1113600.0],["2020-11-27",136.6265,137.8604,135.643,137.4491,504000.0],["2020-11-30",137.6905,138.4147,136.0275,137.1362,1059700.0],["2020-12-01",138.2091,139.8453,137.7263,137.9588,797200.0],["2020-12-02",138.3432,138.9064,136.5371,138.4326,794100.0],["2020-12-03",137.6726,138.9959,135.8308,136.3315,707700.0],["2020-12-04",136.2063,136.6891,132.2365,133.1306,1318400.0],["2020-12-07",133.0769,135.1423,132.8355,134.4002,1042500.0],["2020-12-08",133.7207,134.3376,132.8803,133.533,811100.0],["2020-12-09",134.1946,134.1946,132.1382,132.7462,919300.0],["2020-12-10",132.9071,132.9071,131.0205,132.3885,888000.0],["2020-12-11",132.2991,133.0591,131.1994,132.5763,760100.0],["2020-12-14",134.2214,135.3033,132.7372,132.8177,811100.0],["2020-12-15",133.229,137.1093,133.0501,136.7875,1555900.0],["2020-12-16",137.5385,138.37,134.3466,134.4449,821500.0],["2020-12-17",135.2407,136.9752,134.74,135.7771,925500.0],["2020-12-18",135.8934,136.403,133.8549,134.3287,1891400.0],["2020-12-21",133.1753,133.5687,131.4586,133.3184,1134600.0],["2020-12-22",133.524,133.524,131.7984,132.3796,823700.0],["2020-12-23",133.1753,134.7042,131.7448,131.7984,731500.0],["2020-12-24",132.2187,133.3452,131.8074,133.3452,253700.0],["2020-12-28",133.7475,135.0172,133.2111,133.8012,546600.0],["2020-12-29",134.8205,135.795,134.0605,134.7668,685100.0],["2020-12-30",134.9188,135.6341,134.3466,134.6774,361800.0],["2020-12-31",134.6416,137.3329,134.3019,137.2166,521900.0],["2021-01-04",137.2703,137.5027,132.8803,134.3287,1378900.0],["2021-01-05",134.5611,135.4642,133.1306,135.0887,867600.0],["2021-01-06",135.7056,137.4491,134.6148,136.2242,1206200.0],["2021-01-07",137.5921,138.218,135.7145,136.0185,851500.0],["2021-01-08",135.9828,140.7036,135.4553,140.3549,1367400.0],["2021-01-11",139.8006,140.8645,137.923,140.0509,812300.0],["2021-01-12",140.1761,142.2593,138.0749,139.6843,1128800.0],["2021-01-13",140.0152,144.128,139.6844,142.7779,898200.0],["2021-01-14",142.6259,142.7689,140.6142,141.2669,712400.0],["2021-01-15",140.8735,143.3233,140.3728,142.8047,946600.0],["2021-01-19",143.7972,143.8776,140.9986,142.4024,873100.0],["2021-01-20",142.3577,146.5152,141.7855,146.095,1051000.0],["2021-01-21",145.8268,146.6225,142.9567,143.8598,785300.0],["2021-01-22",143.4485,144.5929,142.1789,143.8687,674100.0],["2021-01-25",143.8418,146.238,142.9656,144.1369,928100.0],["2021-01-26",143.2786,143.7882,141.8391,142.4381,1056400.0],["2021-01-27",141.4368,142.0716,138.9422,140.1224,963300.0],["2021-01-28",140.4086,145.3976,140.2029,142.8673,827700.0],["2021-01-29",141.8481,143.7793,139.5145,142.1789,1114600.0],["2021-02-01",143.6184,146.247,142.7422,144.4141,693700.0],["2021-02-02",144.8075,148.4912,144.3783,146.0235,766500.0],["2021-02-03",145.6122,147.4004,144.7449,146.7298,776400.0],["2021-02-04",146.4795,147.9905,145.7463,146.6493,599400.0],["2021-02-05",147.2594,148.4974,146.0035,148.0309,478900.0],["2021-02-08",147.977,148.2193,144.5322,145.528,686500.0],["2021-02-09",145.7522,146.8198,144.9538,146.6224,569400.0],["2021-02-10",148.0219,148.1564,146.7749,147.8514,471200.0],["2021-02-11",148.1564,148.6319,146.8915,147.8694,468500.0],["2021-02-12",146.9633,148.7934,143.7876,145.0525,551700.0],["2021-02-16",144.9717,146.443,143.6978,144.9448,810800.0],["2021-02-17",144.5591,145.3037,143.5902,144.2361,753900.0],["2021-02-18",143.8952,144.6488,143.2493,143.6709,1157200.0],["2021-02-19",143.8773,144.1195,140.3606,140.5401,741500.0],["2021-02-22",139.2123,140.4862,135.3009,136.1891,1191500.0],["2021-02-23",136.3685,137.9385,135.1305,137.3912,984700.0],["2021-02-24",137.2567,137.5527,134.4039,134.5115,1204000.0],["2021-02-25",134.2693,134.4487,130.1068,130.654,1353500.0],["2021-02-26",131.0935,132.197,127.1911,127.2809,1986300.0],["2021-03-01",129.3711,130.7885,128.7252,129.1917,1188100.0],["2021-03-02",128.8419,129.5865,124.9574,125.2714,1512800.0],["2021-03-03",124.5896,125.1009,117.5294,118.5341,2149400.0],["2021-03-04",121.1268,124.4729,118.9109,121.0819,3108600.0],["2021-03-05",120.6154,122.4724,118.7494,122.0149,1720200.0],["2021-03-08",122.6429,123.7015,119.9605,120.0951,1457200.0],["2021-03-09",121.5933,123.3157,120.6782,122.7505,2495600.0],["2021-03-10",123.1722,123.4862,121.665,122.3468,2165000.0],["2021-03-11",123.3695,124.1679,122.0687,122.9389,1755600.0],["2021-03-12",123.7014,125.1817,122.4186,124.8139,1029600.0],["2021-03-15",125.1458,126.5184,124.455,125.8725,1296200.0],["2021-03-16",126.0609,127.9896,126.0429,126.635,1136600.0],["2021-03-17",125.9801,126.3838,124.455,125.0381,1209300.0],["2021-03-18",124.4192,125.1548,123.2619,124.6973,1200400.0],["2021-03-19",124.7331,125.1817,122.8133,124.1231,2216400.0],["2021-03-22",124.5716,125.693,124.0334,125.6392,1027300.0],["2021-03-23",125.7648,129.6402,125.37,129.3173,1033500.0],["2021-03-24",128.3036,130.5643,127.6397,129.9991,1256700.0],["2021-03-25",130.1516,132.1162,129.721,130.2682,1211200.0],["2021-03-26",130.1247,131.3986,127.7295,131.2641,1163500.0],["2021-03-29",131.264,133.4799,130.6719,132.6904,940500.0],["2021-03-30",132.7083,133.0134,130.9321,131.7395,768700.0],["2021-03-31",132.3136,135.0408,131.9638,134.4936,1221000.0],["2021-04-01",135.1395,136.207,134.1975,135.0946,855400.0],["2021-04-05",134.8076,136.6915,134.7896,136.3865,577400.0],["2021-04-06",136.216,137.4271,135.3638,137.0772,848200.0],["2021-04-07",137.3015,138.0282,136.234,137.1939,611600.0],["2021-04-08",137.8218,137.9564,135.6239,136.0815,657300.0],["2021-04-09",136.4134,136.9427,135.4266,136.0725,609700.0],["2021-04-12",136.0456,137.6065,135.7854,136.5838,742100.0],["2021-04-13",135.7675,139.8044,135.7137,139.4187,738700.0],["2021-04-14",138.7907,141.0155,138.1089,140.9617,929100.0],["2021-04-15",140.9796,142.9174,140.9796,142.7828,1069200.0],["2021-04-16",143.5364,143.8235,142.4778,143.644,1341700.0],["2021-04-19",143.7517,144.0388,141.7242,142.3881,835100.0],["2021-04-20",142.6393,145.6895,142.5137,144.7116,850100.0],["2021-04-21",145.5908,145.7792,143.3839,144.4335,623200.0],["2021-04-22",144.4335,145.6715,143.9581,144.8193,653700.0],["2021-04-23",144.882,145.196,142.8994,142.9622,1044900.0],["2021-04-26",143.0609,143.2493,140.3427,141.482,938500.0],["2021-04-27",141.6883,141.8139,138.6471,139.1405,1373100.0],["2021-04-28",139.311,139.4904,137.7321,138.4587,699300.0],["2021-04-29",138.6023,140.5669,138.1627,138.5485,752600.0],["2021-04-30",138.7548,139.9659,138.2704,139.939,1012100.0],["2021-05-03",140.0915,140.6746,138.8176,139.4994,598000.0],["2021-05-04",138.6202,140.6028,137.5347,139.311,956300.0],["2021-05-05",138.5216,139.1854,135.6239,137.3105,714100.0],["2021-05-06",137.1849,138.2794,136.4852,137.4361,751300.0],["2021-05-07",137.4361,139.7865,136.9068,137.0503,795900.0],["2021-05-10",137.1791,140.9979,137.017,140.5025,2008300.0],["2021-05-11",140.3224,140.3224,137.4133,138.431,667600.0],["2021-05-12",137.6205,137.7826,134.333,134.7293,837100.0],["2021-05-13",134.7383,137.4943,134.4681,136.8999,560700.0],["2021-05-14",137.0441,138.5572,136.8999,137.6475,830800.0],["2021-05-17",137.4853,138.5481,135.8191,135.8642,540400.0],["2021-05-18",135.9092,136.8459,134.9635,136.0803,515500.0],["2021-05-19",135.612,137.008,135.1977,136.963,605600.0],["2021-05-20",137.026,139.5208,137.026,139.0795,703400.0],["2021-05-21",139.2957,140.8178,138.8453,139.71,1605300.0],["2021-05-24",140.1423,140.9439,139.3677,139.4578,450100.0],["2021-05-25",139.4578,140.2594,138.332,139.5299,581500.0],["2021-05-26",139.8631,140.3044,138.6652,139.5749,485100.0],["2021-05-27",140.5026,140.5476,137.8907,138.1789,1029500.0],["2021-05-28",139.3047,140.4575,138.6022,139.6199,562200.0],["2021-06-01",140.3945,140.6557,138.8183,138.9354,619300.0],["2021-06-02",138.9084,140.6197,138.4941,139.9892,504100.0],["2021-06-03",138.7102,141.115,138.7102,140.5386,720800.0],["2021-06-04",140.6917,141.5833,140.5116,140.8898,403200.0],["2021-06-07",140.9979,141.9886,140.7097,141.8265,487600.0],["2021-06-08",142.1237,142.3219,140.5296,141.2321,479800.0],["2021-06-09",141.7455,142.6551,141.034,141.9436,644500.0],["2021-06-10",142.0967,144.1052,141.5924,143.862,541500.0],["2021-06-11",143.9251,144.5015,143.4387,144.4295,745500.0],["2021-06-14",144.5826,145.4562,142.7092,144.5375,735400.0],["2021-06-15",144.5555,146.3749,144.1232,145.7174,640700.0],["2021-06-16",146.4109,146.8072,142.6281,142.7272,795500.0],["2021-06-17",142.4209,146.2938,142.1868,146.0866,619700.0],["2021-06-18",145.1049,145.7354,141.7364,141.8896,1741100.0],["2021-06-21",142.2408,145.5823,140.8268,145.2761,808800.0],["2021-06-22",145.7354,146.4109,143.7809,143.835,581800.0],["2021-06-23",143.9521,144.1052,140.4575,140.8358,855100.0],["2021-06-24",141.8445,141.8896,138.404,139.3857,867500.0],["2021-06-25",139.3857,139.9441,138.1518,139.809,1041300.0],["2021-06-28",140.1513,143.0694,140.1513,141.7004,742900.0],["2021-06-29",140.8988,142.529,139.9712,140.0342,655300.0],["2021-06-30",140.2864,140.9889,138.0978,138.8183,627700.0],["2021-07-01",138.8994,140.4125,138.2059,140.1153,497200.0],["2021-07-02",140.4395,141.3492,140.0433,141.2952,397700.0],["2021-07-06",142.1237,144.0872,141.0069,143.9971,761300.0],["2021-07-07",144.1052,147.3476,143.5288,147.1494,871300.0],["2021-07-08",146.4199,147.6988,145.0689,145.5282,569900.0],["2021-07-09",145.5912,146.3478,144.5195,146.1587,519800.0],["2021-07-12",146.1316,147.0053,145.5102,146.7891,414500.0],["2021-07-13",146.6631,147.6177,145.5552,146.1317,473900.0],["2021-07-14",146.0956,147.7889,145.24,147.0233,363800.0],["2021-07-15",146.2667,149.9594,146.1046,149.6082,627000.0],["2021-07-16",149.9955,152.9046,149.6892,151.5896,629800.0],["2021-07-19",150.734,152.1661,148.4193,150.734,768500.0],["2021-07-20",151.2834,152.6164,149.2479,150.1396,955100.0],["2021-07-21",149.8874,149.8874,146.555,147.2485,749200.0],["2021-07-22",147.3385,148.4734,146.9603,148.0861,535900.0],["2021-07-23",148.4013,150.734,148.1671,150.653,603100.0],["2021-07-26",149.9595,150.4458,148.5725,149.6712,556300.0],["2021-07-27",149.8514,153.7782,149.1128,153.2919,584200.0],["2021-07-28",153.2468,153.8863,151.8508,153.427,484800.0],["2021-07-29",153.5711,154.2916,152.8055,153.7692,406100.0],["2021-07-30",153.6252,155.0032,153.0577,153.2108,631200.0],["2021-08-02",153.0937,155.1563,152.9587,155.1382,621800.0],["2021-08-03",156.0389,159.2722,155.0031,157.8852,912800.0],["2021-08-04",155.0392,159.5515,154.9671,158.939,1084800.0],["2021-08-05",159.4164,162.1904,158.5157,161.8211,525200.0],["2021-08-06",162.0553,162.4966,159.7406,159.8216,1000300.0],["2021-08-09",160.954,161.3336,158.6043,160.0684,985600.0],["2021-08-10",160.1406,160.2491,158.6133,159.0652,624000.0],["2021-08-11",159.4719,160.0051,157.7277,158.6585,728800.0],["2021-08-12",158.7851,160.8094,158.4326,160.3666,789000.0],["2021-08-13",160.5744,161.8487,159.8244,161.6951,649900.0],["2021-08-16",161.7583,164.2526,161.5324,164.0267,617600.0],["2021-08-17",163.8731,164.1171,162.2554,163.9273,579100.0],["2021-08-18",163.7375,163.8731,161.7493,162.5627,583100.0],["2021-08-19",162.9061,164.8581,162.156,164.2707,549100.0],["2021-08-20",163.9815,166.8644,163.123,166.3764,666600.0],["2021-08-23",166.3764,167.4066,163.8821,164.6593,993500.0],["2021-08-24",164.2436,164.4424,161.7673,163.2133,745800.0],["2021-08-25",163.2133,163.9634,162.2734,163.4664,502400.0],["2021-08-26",163.132,164.1803,162.4542,163.7737,520800.0],["2021-08-27",164.1261,164.7678,162.6801,162.9513,748700.0],["2021-08-30",163.7285,165.6624,163.385,165.0027,520100.0],["2021-08-31",165.0027,166.033,164.3068,164.7045,918100.0],["2021-09-01",163.2856,167.3524,163.2856,166.6746,751700.0],["2021-09-02",167.1898,168.9249,166.7379,168.8617,460000.0],["2021-09-03",168.1839,169.0153,166.8102,167.3253,466300.0],["2021-09-07",167.4066,167.9037,165.2829,166.286,608700.0],["2021-09-08",166.295,171.121,165.8432,170.5787,590000.0],["2021-09-09",169.684,170.6962,168.5815,169.4852,987900.0],["2021-09-10",170.1359,170.1359,166.9187,167.0,518600.0],["2021-09-13",168.1296,168.5724,164.8852,165.5088,690200.0],["2021-09-14",166.3403,167.3344,165.5179,167.0813,483300.0],["2021-09-15",166.9638,167.6597,165.2919,165.9697,738000.0],["2021-09-16",166.5029,167.1446,163.6923,164.2074,724000.0],["2021-09-17",162.391,163.9454,160.4479,160.8998,1961900.0],["2021-09-20",160.2039,163.3489,159.0923,161.9933,645200.0],["2021-09-21",162.2011,163.7013,161.1618,161.2793,604700.0],["2021-09-22",161.7674,162.2012,159.3454,160.6106,619900.0],["2021-09-23",160.5202,162.3187,160.1497,160.71,665800.0],["2021-09-24",160.71,161.7312,159.0562,159.7701,470400.0],["2021-09-27",157.5108,157.9356,154.1309,154.2755,922400.0],["2021-09-28",153.7332,153.8146,151.8083,151.9981,725000.0],["2021-09-29",152.3415,155.4413,151.7089,153.9049,689700.0],["2021-09-30",154.6912,154.9714,152.6397,152.7663,863900.0],["2021-10-01",152.459,153.9863,151.3745,152.1337,662600.0],["2021-10-04",152.3596,155.1973,152.0342,154.4562,730500.0],["2021-10-05",154.89,155.8389,154.2032,155.0798,577500.0],["2021-10-06",154.6822,157.4295,153.7061,157.4114,488000.0],["2021-10-07",157.7187,158.9478,155.6311,155.866,497800.0],["2021-10-08",155.7033,156.7065,153.3627,154.3839,442600.0],["2021-10-11",153.7242,154.4743,152.1698,152.6036,746000.0],["2021-10-12",152.5494,153.8869,151.745,153.2181,499400.0],["2021-10-13",153.4892,154.0495,152.0613,153.0916,773700.0],["2021-10-14",153.5525,155.1973,153.5525,154.7002,547200.0],["2021-10-15",154.8177,155.3147,153.8236,154.9171,659200.0],["2021-10-18",154.2845,154.8809,153.0554,153.9863,531900.0],["2021-10-19",155.134,156.7155,154.7454,156.0287,594500.0],["2021-10-20",157.303,158.7218,156.589,157.2216,556800.0],["2021-10-21",157.4837,159.3182,156.4625,156.842,743000.0],["2021-10-22",157.1855,159.481,157.1041,158.8845,537700.0],["2021-10-25",157.6825,159.9509,157.2578,158.0169,585000.0],["2021-10-26",158.0982,159.6527,157.6735,158.1073,540400.0],["2021-10-27",159.011,159.1465,156.3811,156.5438,519900.0],["2021-10-28",156.4715,158.5501,156.3902,158.4326,472100.0],["2021-10-29",158.1525,159.3454,156.6613,157.4114,779900.0],["2021-11-01",157.5108,158.0078,154.5285,156.9686,726500.0],["2021-11-02",157.9536,159.8153,157.1764,159.7792,962000.0],["2021-11-03",155.4413,157.2487,150.2087,151.8354,1637900.0],["2021-11-04",149.7207,152.8837,149.7207,152.5222,1145800.0],["2021-11-05",152.5132,154.1851,151.6908,153.3266,657200.0],["2021-11-08",152.9289,153.4621,150.5431,152.7392,953000.0],["2021-11-09",153.7486,154.5377,152.7419,153.7486,528300.0],["2021-11-10",153.3495,156.0251,153.2679,155.9979,779200.0],["2021-11-11",156.1793,156.2155,153.6488,154.7735,525900.0],["2021-11-12",155.1634,155.1634,153.3314,154.8551,393300.0],["2021-11-15",155.2904,157.0136,154.9821,156.6146,491700.0],["2021-11-16",156.805,156.9048,154.3925,154.8551,636400.0],["2021-11-17",154.6737,154.9186,152.4154,154.8642,709000.0],["2021-11-18",155.1362,156.7506,154.9367,155.5353,606500.0],["2021-11-19",156.3878,157.7302,155.2723,157.2495,746300.0],["2021-11-22",156.8957,159.5894,155.5172,158.3288,650700.0],["2021-11-23",158.2018,159.4171,156.4695,156.9774,571500.0],["2021-11-24",156.9048,157.6667,155.4083,157.2767,404200.0],["2021-11-26",156.3606,158.3469,154.193,154.4651,399300.0],["2021-11-29",155.5534,157.721,154.066,157.195,623800.0],["2021-11-30",156.4876,158.0657,152.8235,152.887,1561900.0],["2021-12-01",152.4425,155.8981,151.064,152.1886,937500.0],["2021-12-02",152.9958,155.5171,152.7781,154.5195,835900.0],["2021-12-03",155.6079,155.8346,152.0435,155.6623,831100.0],["2021-12-06",156.2518,158.6008,155.8618,157.7392,611200.0],["2021-12-07",158.0476,160.9226,157.4581,160.0973,663900.0],["2021-12-08",160.4329,161.5394,159.1813,160.315,636900.0],["2021-12-09",160.0792,160.2062,158.5736,159.4625,870300.0],["2021-12-10",160.1971,161.7661,159.1269,159.7527,593800.0],["2021-12-13",159.5441,165.1128,159.5441,164.0698,830500.0],["2021-12-14",163.9247,164.3601,161.5213,162.6187,632400.0],["2021-12-15",163.3987,165.3758,163.3896,165.3124,622200.0],["2021-12-16",164.9133,166.8361,164.5142,165.9109,750900.0],["2021-12-17",165.6661,167.6523,165.2942,166.0742,2131400.0],["2021-12-20",164.6503,166.2103,162.8454,165.6298,715700.0],["2021-12-21",166.5095,166.9811,162.5007,164.4054,952800.0],["2021-12-22",163.8431,166.428,163.3896,166.31,457700.0],["2021-12-23",166.4733,166.6547,164.8861,165.1401,322800.0],["2021-12-27",166.183,167.1081,165.0221,166.5005,428600.0],["2021-12-28",166.6456,168.8405,166.2375,168.8223,375000.0],["2021-12-29",169.1489,170.2554,168.0333,169.9561,373700.0],["2021-12-30",169.7112,171.1714,168.9402,170.5365,373700.0],["2021-12-31",170.5093,172.0058,170.0467,171.2893,382200.0],["2022-01-03",171.389,171.643,165.2489,167.0084,712600.0],["2022-01-04",166.8995,167.5888,162.7094,162.7275,1139700.0],["2022-01-05",160.8047,163.5166,160.7594,161.5303,1133500.0],["2022-01-06",161.095,162.2559,158.5283,158.9908,1057500.0],["2022-01-07",156.7597,158.229,155.1272,157.3583,1199700.0],["2022-01-10",156.6146,156.8595,151.5991,154.2112,1082000.0],["2022-01-11",154.3472,155.1725,150.4835,152.6511,759500.0],["2022-01-12",151.8803,153.8302,150.1026,153.4402,863900.0],["2022-01-13",153.4039,154.4832,151.9437,152.4516,858800.0],["2022-01-14",152.2158,152.3428,145.7038,148.3522,1568600.0],["2022-01-18",146.0575,148.4973,144.8513,146.9373,1166900.0],["2022-01-19",146.5563,149.0414,145.8126,146.0394,940900.0],["2022-01-20",146.5291,149.377,144.688,147.5631,1067300.0],["2022-01-21",148.8147,149.9575,146.1845,146.375,910200.0],["2022-01-24",145.8399,147.5087,140.8062,144.9238,1417600.0],["2022-01-25",143.1008,145.0054,140.9785,142.3934,1147000.0],["2022-01-26",142.8015,144.6336,140.1895,141.0783,1090300.0],["2022-01-27",142.2845,144.5792,141.178,141.6225,921300.0],["2022-01-28",141.7313,143.1553,139.0921,143.1553,903300.0],["2022-01-31",142.5022,146.1301,142.1032,145.8399,966500.0],["2022-02-01",146.0213,146.4203,142.0034,143.9443,904800.0],["2022-02-02",143.6541,146.0031,142.6111,145.858,863100.0],["2022-02-03",144.434,144.8785,142.6655,142.8559,732500.0],["2022-02-04",142.0034,142.6745,139.4639,141.0329,895600.0],["2022-02-07",141.764,142.2284,139.7883,141.5091,942400.0],["2022-02-08",141.582,143.7034,141.1813,141.7276,912000.0],["2022-02-09",142.9386,143.0843,140.6077,141.7914,904800.0],["2022-02-10",139.0781,140.4529,136.6198,136.9475,854100.0],["2022-02-11",137.7943,138.6411,135.0992,136.0826,950200.0],["2022-02-14",136.0917,137.4028,133.1053,134.7806,1232400.0],["2022-02-15",136.028,136.2283,132.3769,133.6334,1849100.0],["2022-02-16",133.8974,133.9338,131.4208,133.1963,1870200.0],["2022-02-17",134.6804,135.8003,131.2934,134.8079,1407700.0],["2022-02-18",133.8428,136.0917,133.1508,134.99,2489500.0],["2022-02-22",133.9885,136.0735,132.2858,134.5985,1098300.0],["2022-02-23",135.9369,136.6289,133.4604,133.5969,997800.0],["2022-02-24",131.9762,135.7001,131.7122,135.2995,1234100.0],["2022-02-25",136.119,139.0963,135.5909,139.0235,1150000.0],["2022-02-28",138.7321,139.2784,135.9187,137.5667,3606100.0],["2022-03-01",137.7488,139.4969,135.3724,137.5029,1356600.0],["2022-03-02",137.1479,138.8778,137.1023,138.4863,821700.0],["2022-03-03",138.8505,141.7277,138.8505,141.0721,1084600.0],["2022-03-04",141.1632,146.9904,141.0721,146.6261,1597000.0],["2022-03-07",147.2452,147.4911,143.9493,144.969,1244400.0],["2022-03-08",143.321,145.0601,139.7792,140.4438,1363200.0],["2022-03-09",142.0008,142.7383,138.9506,140.025,881200.0],["2022-03-10",139.5242,139.5698,137.6213,139.4241,958700.0],["2022-03-11",139.6062,141.0629,137.7214,138.468,964500.0],["2022-03-14",139.8612,141.0812,138.0675,138.9598,1013400.0],["2022-03-15",141.0903,142.3377,139.5698,141.9917,677100.0],["2022-03-16",142.0918,142.9022,140.3346,142.1738,985400.0],["2022-03-17",142.1465,144.532,141.8278,143.3392,638400.0],["2022-03-18",143.8309,146.3712,143.403,144.5138,1800700.0],["2022-03-21",143.9492,145.6245,142.3832,142.9568,657300.0],["2022-03-22",143.0479,143.5577,141.3726,142.5653,876800.0],["2022-03-23",142.6472,143.2117,141.4272,141.673,760200.0],["2022-03-24",142.0736,144.0858,141.6821,143.9948,520800.0],["2022-03-25",144.3772,145.3423,143.7034,145.2695,507100.0],["2022-03-28",146.1254,146.9721,145.1876,146.9721,512700.0],["2022-03-29",148.9023,149.8128,148.1284,149.7218,678500.0],["2022-03-30",149.6945,151.2241,148.4289,151.0056,715200.0],["2022-03-31",150.9419,152.4806,150.7051,150.7142,986900.0],["2022-04-01",150.8963,153.8463,149.6307,153.728,590500.0],["2022-04-04",153.2545,153.4457,149.8857,151.3698,607500.0],["2022-04-05",151.6612,153.555,151.5428,152.6354,871300.0],["2022-04-06",152.5443,154.2743,152.1619,153.8645,897000.0],["2022-04-07",154.6749,156.3957,152.599,155.8221,822100.0],["2022-04-08",155.7402,158.3078,154.42,154.6658,773100.0],["2022-04-11",154.7842,155.5217,152.9632,154.074,873600.0],["2022-04-12",153.8737,155.8039,153.1999,153.4639,777000.0],["2022-04-13",153.4639,153.8281,151.5246,152.1892,825600.0],["2022-04-14",152.7993,153.5823,151.2059,151.2879,581900.0],["2022-04-18",151.2332,152.1801,147.0449,147.9008,635000.0],["2022-04-19",148.3105,149.8402,147.6186,149.6672,582300.0],["2022-04-20",151.1786,153.992,150.7325,152.5625,783800.0],["2022-04-21",152.9267,154.0193,150.3955,150.5139,942600.0],["2022-04-22",150.6778,151.6065,148.5108,149.5033,993100.0],["2022-04-25",150.0496,150.0769,144.0677,146.4167,820300.0],["2022-04-26",146.1163,147.0723,143.7763,144.095,726300.0],["2022-04-27",143.3119,144.8051,142.0554,142.2557,921000.0],["2022-04-28",142.3832,146.8902,141.8278,146.2983,786500.0],["2022-04-29",144.9326,145.5791,139.9704,140.2891,1358600.0],["2022-05-02",140.9811,141.063,134.3527,135.509,1349300.0],["2022-05-03",135.7275,139.3604,135.6273,136.2283,1111900.0],["2022-05-04",136.5651,139.0963,135.6182,138.8505,852500.0],["2022-05-05",137.9855,138.7321,133.9429,135.0811,693300.0],["2022-05-06",133.688,136.2465,133.515,135.6729,1110000.0],["2022-05-09",134.6898,135.2933,132.5498,133.3271,953900.0],["2022-05-10",133.5283,135.4579,130.4373,131.2786,1065600.0],["2022-05-11",131.3609,133.7204,130.9037,131.7267,1004000.0],["2022-05-12",131.9096,133.7295,131.4524,133.3546,1255200.0],["2022-05-13",134.4611,135.2659,132.7053,133.9581,710800.0],["2022-05-16",133.8301,135.4122,133.2448,133.4918,780800.0],["2022-05-17",134.1868,134.1868,131.617,133.8941,664300.0],["2022-05-18",133.9307,134.9641,131.617,131.9462,676800.0],["2022-05-19",131.7542,133.0345,130.1903,132.6504,940300.0],["2022-05-20",133.3637,134.1228,130.986,133.126,2038000.0],["2022-05-23",134.6897,135.9152,133.6472,135.6774,972500.0],["2022-05-24",135.7323,136.3542,131.809,135.778,1315500.0],["2022-05-25",135.211,135.9335,133.8027,134.3331,677200.0],["2022-05-26",135.6866,136.656,135.1744,136.0981,829700.0],["2022-05-27",136.1347,139.0886,135.7049,138.7868,843700.0],["2022-05-31",137.7168,138.8599,134.7264,138.3204,1555900.0],["2022-06-01",138.7776,140.5609,138.3661,138.9331,1237900.0],["2022-06-02",139.683,142.0058,137.3418,141.8046,812900.0],["2022-06-03",140.8811,143.085,140.5335,141.887,768700.0],["2022-06-06",142.8106,143.8257,141.6766,141.8412,606300.0],["2022-06-07",141.4298,143.7709,140.4421,143.4417,827900.0],["2022-06-08",142.5363,143.021,139.8385,140.4695,532000.0],["2022-06-09",140.0214,141.6126,137.5705,137.6893,704600.0],["2022-06-10",135.4305,136.9943,133.6198,135.5951,845000.0],["2022-06-13",133.3545,133.4002,128.1692,128.6356,1044500.0],["2022-06-14",128.6814,128.6814,120.8623,122.0603,1299500.0],["2022-06-15",123.176,125.5903,121.0726,123.4778,1061900.0],["2022-06-16",121.2464,121.9597,118.8138,119.6917,1070000.0],["2022-06-17",118.576,121.3378,118.384,120.5696,1640400.0],["2022-06-21",121.539,123.4869,120.9263,122.9474,953900.0],["2022-06-22",121.7768,127.1084,121.7768,125.2977,897400.0],["2022-06-23",126.1847,132.3943,125.9744,132.2206,1136400.0],["2022-06-24",133.5466,135.9518,132.3029,135.6591,1079400.0],["2022-06-27",135.2385,136.4456,134.4794,136.217,881800.0],["2022-06-28",136.345,136.7291,132.5864,132.6961,772700.0],["2022-06-29",133.1625,133.7661,132.1474,133.3546,671300.0],["2022-06-30",133.0528,136.7017,131.7359,136.0524,923600.0],["2022-07-01",136.7383,141.887,136.3725,140.314,1477500.0],["2022-07-05",139.6922,139.8293,135.1013,136.8572,1228900.0],["2022-07-06",137.5339,140.4146,136.6194,139.2257,640600.0],["2022-07-07",139.1251,141.1096,138.1375,140.1311,734900.0],["2022-07-08",139.4452,140.0854,137.8723,137.9637,437800.0],["2022-07-11",137.5522,138.2838,135.3756,137.3327,607200.0],["2022-07-12",136.6102,138.9514,134.7721,135.3756,549200.0],["2022-07-13",134.1319,136.4456,133.7295,135.3665,599400.0],["2022-07-14",132.5772,134.2416,132.3852,134.013,757300.0],["2022-07-15",135.0555,136.1987,132.9247,135.8695,766700.0],["2022-07-18",135.3848,135.3848,132.5224,132.6687,645100.0],["2022-07-19",133.8301,134.8635,133.0894,134.2234,667200.0],["2022-07-20",134.8727,134.8727,131.7907,132.3395,825100.0],["2022-07-21",132.3669,133.574,131.0683,133.4734,942300.0],["2022-07-22",134.2691,136.0524,133.9673,135.5494,676500.0],["2022-07-25",135.4762,137.1315,134.8818,137.0218,467900.0],["2022-07-26",136.6011,137.8631,136.1164,137.6893,683100.0],["2022-07-27",137.854,138.7868,136.5645,138.3387,733600.0],["2022-07-28",138.8416,142.2436,137.2869,142.2162,957500.0],["2022-07-29",142.4083,143.9172,141.8778,142.1522,777700.0],["2022-08-01",141.512,143.3136,141.384,143.2405,568700.0],["2022-08-02",144.4202,144.8683,142.0973,142.1888,670200.0],["2022-08-03",142.3259,144.5574,140.4878,144.1732,754200.0],["2022-08-04",144.3653,145.6274,142.893,145.0786,690000.0],["2022-08-05",144.8043,144.9872,140.817,142.3351,773800.0],["2022-08-08",143.506,144.8009,141.4856,142.4866,565500.0],["2022-08-09",142.7805,144.3785,142.4132,142.6887,618000.0],["2022-08-10",144.0663,144.654,142.3673,143.9744,687300.0],["2022-08-11",144.2775,145.2969,142.4132,142.5325,602800.0],["2022-08-12",143.5152,145.4805,142.9917,145.407,484600.0],["2022-08-15",145.4071,146.7663,144.6907,146.2428,439600.0],["2022-08-16",145.2417,146.8305,144.6815,146.4816,495400.0],["2022-08-17",146.1142,146.8949,145.2693,145.9673,466800.0],["2022-08-18",146.1234,146.3806,144.8194,145.7928,481800.0],["2022-08-19",145.5816,146.4449,144.5989,144.9296,619900.0],["2022-08-22",143.8091,144.7826,141.9356,142.5142,499500.0],["2022-08-23",142.0642,142.0642,138.8866,140.3285,866200.0],["2022-08-24",140.604,141.9907,139.8325,141.9172,777600.0],["2022-08-25",142.2662,142.7805,141.0723,142.6427,442900.0],["2022-08-26",143.0468,143.0468,138.7121,138.758,587600.0],["2022-08-29",138.06,140.3927,137.4539,139.2631,423900.0],["2022-08-30",139.557,140.4754,137.7294,138.207,565700.0],["2022-08-31",139.107,140.1448,136.2049,136.3335,1029400.0],["2022-09-01",136.3335,139.1437,135.6906,139.1161,609800.0],["2022-09-02",139.355,140.5948,135.259,136.0304,717400.0],["2022-09-06",136.1957,138.5009,135.9294,136.3059,610700.0],["2022-09-07",137.1692,141.1825,136.9855,140.8243,742200.0],["2022-09-08",139.9794,142.4774,139.2539,141.9081,593000.0],["2022-09-09",142.6611,143.9101,141.8713,142.257,641800.0],["2022-09-12",142.0642,144.2775,141.706,144.0662,556900.0],["2022-09-13",142.0825,142.7621,139.0978,139.7223,832300.0],["2022-09-14",139.5754,142.1468,139.4835,140.9529,756200.0],["2022-09-15",140.1264,140.1631,135.3508,135.7916,947800.0],["2022-09-16",135.7917,137.4264,135.1304,136.2876,1581600.0],["2022-09-19",135.9202,136.5355,133.8906,136.4253,598300.0],["2022-09-20",135.1947,135.1947,132.5314,133.5692,662300.0],["2022-09-21",134.5059,136.407,132.5314,132.5406,598900.0],["2022-09-22",131.7232,132.1457,130.5293,131.1355,468900.0],["2022-09-23",129.7854,130.2997,127.5721,129.4089,641800.0],["2022-09-26",128.1874,128.8119,125.3129,126.1211,830600.0],["2022-09-27",127.3425,127.7007,122.7598,123.7149,691600.0],["2022-09-28",125.0741,126.966,123.4854,126.2038,712400.0],["2022-09-29",125.0466,125.8823,122.1812,122.3282,828500.0],["2022-09-30",123.4854,123.6415,119.3067,119.5363,1380200.0],["2022-10-03",121.6027,124.1282,120.1149,123.3843,980800.0],["2022-10-04",124.1282,126.3415,123.9262,125.3772,711700.0],["2022-10-05",123.7057,123.7976,121.0975,122.5118,677800.0],["2022-10-06",121.9792,122.2455,119.9496,120.5282,1026800.0],["2022-10-07",119.8118,120.1149,115.6516,117.0475,1051800.0],["2022-10-10",117.1669,118.3332,116.6802,117.0383,759400.0],["2022-10-11",116.6342,118.673,116.2302,117.2955,830200.0],["2022-10-12",117.3138,117.3138,114.825,115.725,1295900.0],["2022-10-13",113.4016,118.9118,112.7495,118.4526,1322300.0],["2022-10-14",119.8394,120.9782,117.222,117.9567,1190300.0],["2022-10-17",119.7476,121.7588,119.3986,120.6935,1026300.0],["2022-10-18",122.9527,123.9813,121.5659,123.7701,920200.0],["2022-10-19",122.3006,123.1088,121.2537,123.0629,950800.0],["2022-10-20",123.4027,123.4211,118.7741,119.3251,1324800.0],["2022-10-21",119.968,122.8425,118.4894,121.9241,1292500.0],["2022-10-24",123.4027,125.267,122.3649,124.8629,1014700.0],["2022-10-25",125.4232,128.5548,125.3405,128.1599,971000.0],["2022-10-26",128.7569,129.7303,127.3885,127.8568,721800.0],["2022-10-27",129.1426,131.2732,128.8028,130.4283,1021600.0],["2022-10-28",130.7681,134.111,130.7681,134.0283,845900.0],["2022-10-31",134.01,134.1569,132.3202,133.4773,956300.0],["2022-11-01",135.5712,137.2151,129.9048,130.263,1791800.0],["2022-11-02",130.3732,131.7967,126.8466,126.8834,1523900.0],["2022-11-03",125.3129,127.7467,124.6425,126.5895,1029000.0],["2022-11-04",127.1956,128.2426,125.6068,127.6915,800700.0],["2022-11-07",127.8438,127.9453,125.131,127.3732,718600.0],["2022-11-08",127.1148,129.597,126.5427,128.988,581800.0],["2022-11-09",128.6004,129.6155,127.4194,128.6835,680900.0],["2022-11-10",133.4171,136.2406,131.3409,136.1114,969100.0],["2022-11-11",135.7977,135.7977,131.6546,134.6627,1403500.0],["2022-11-14",134.7181,136.1668,133.5647,133.5647,787500.0],["2022-11-15",134.8842,135.8069,133.5093,134.7366,708900.0],["2022-11-16",134.9396,136.4897,134.5705,135.687,767900.0],["2022-11-17",134.0722,134.9303,130.8796,131.8115,773800.0],["2022-11-18",133.4447,135.7331,132.8634,135.3732,868500.0],["2022-11-21",135.9361,138.7043,135.8346,136.3052,739000.0],["2022-11-22",136.7573,138.2429,135.6593,136.7666,561200.0],["2022-11-23",136.6835,139.7746,136.6835,139.5716,743700.0],["2022-11-25",140.2268,141.5186,139.8023,141.0849,351500.0],["2022-11-28",139.7193,140.0884,137.7446,138.1783,704800.0],["2022-11-29",137.2279,137.3756,135.0318,135.77,533600.0],["2022-11-30",135.447,140.1898,135.244,140.033,1467400.0],["2022-12-01",141.6385,143.5117,140.5774,142.1091,811800.0],["2022-12-02",140.559,142.6074,139.8577,141.86,584500.0],["2022-12-05",140.5405,141.8139,140.0607,141.3433,589400.0],["2022-12-06",141.1772,143.3271,140.9096,142.7274,887500.0],["2022-12-07",142.7366,143.9177,141.0572,141.9061,589600.0],["2022-12-08",141.7308,143.4471,141.2879,143.401,557100.0],["2022-12-09",142.552,144.8127,142.552,144.0745,678900.0],["2022-12-12",145.431,145.4863,143.1241,144.8589,995600.0],["2022-12-13",147.5256,149.3987,144.2222,146.8889,783300.0],["2022-12-14",147.0549,148.7343,144.9327,146.1137,678200.0],["2022-12-15",145.6063,146.1322,143.364,144.3329,675700.0],["2022-12-16",142.8565,143.6869,139.1471,140.6235,1919300.0],["2022-12-19",140.2636,142.0722,139.0456,139.7746,686300.0],["2022-12-20",139.5716,139.9499,138.0676,138.6489,991200.0],["2022-12-21",139.0457,141.0757,138.7227,140.7435,598700.0],["2022-12-22",139.9776,140.6235,137.5693,140.1898,539600.0],["2022-12-23",140.2545,141.3987,139.9869,141.1957,440300.0],["2022-12-27",140.8819,142.9304,140.1991,142.3583,392800.0],["2022-12-28",142.7273,143.5209,140.7988,141.2879,580600.0],["2022-12-29",142.146,143.5209,141.7585,142.8196,476700.0],["2022-12-30",142.589,142.7551,139.3225,140.642,550700.0],["2023-01-03",141.8877,143.0319,140.0053,142.1922,640800.0],["2023-01-04",143.5209,146.2153,142.7643,145.0249,668700.0],["2023-01-05",143.8254,145.0988,142.0076,142.7181,975700.0],["2023-01-06",143.1887,146.7874,143.1887,146.0307,541200.0],["2023-01-09",145.6339,148.8081,145.2464,146.1968,789700.0],["2023-01-10",145.9108,148.6605,145.3018,148.3468,715700.0],["2023-01-11",148.559,149.8416,147.6917,148.9466,854300.0],["2023-01-12",148.762,148.7805,146.7689,147.1011,569400.0],["2023-01-13",145.9661,147.4425,145.6524,146.5936,537800.0],["2023-01-17",146.5474,147.018,144.4252,145.0895,814500.0],["2023-01-18",145.9477,146.2153,140.3098,140.8911,786700.0],["2023-01-19",140.9741,141.1495,138.5289,138.5843,493600.0],["2023-01-20",138.326,139.9315,136.7112,139.83,756600.0],["2023-01-23",139.2395,140.7804,137.5693,139.3041,643700.0],["2023-01-24",138.8335,142.7643,138.4275,142.5982,656600.0],["2023-01-25",141.7954,143.6132,140.845,143.4932,848000.0],["2023-01-26",143.1149,144.3052,142.3675,144.1299,812700.0],["2023-01-27",143.6039,145.6985,143.5024,144.8865,759100.0],["2023-01-30",144.5267,146.2153,142.9488,143.0226,813100.0],["2023-01-31",143.3087,144.3975,142.2106,144.3975,967400.0],["2023-02-01",143.9177,147.1657,143.2072,146.3629,962800.0],["2023-02-02",147.0919,150.0261,145.8185,148.1899,925500.0],["2023-02-03",146.6674,147.5901,143.1149,144.5082,1316800.0],["2023-02-06",143.6697,145.0132,143.4287,144.9298,1156800.0],["2023-02-07",144.0032,144.8557,142.1686,144.0588,1006100.0],["2023-02-08",143.6233,143.7716,139.3239,139.6297,1652700.0],["2023-02-09",140.2597,141.8998,137.7209,138.1193,916000.0],["2023-02-10",138.1286,139.4258,136.924,139.4073,825600.0],["2023-02-13",139.9632,141.2141,139.4907,140.5748,746100.0],["2023-02-14",140.3061,140.7786,137.5911,138.351,845800.0],["2023-02-15",137.7208,138.5826,137.2668,138.2953,689800.0],["2023-02-16",136.0808,137.0352,133.5697,136.6367,1445300.0],["2023-02-17",136.3588,139.5926,135.7472,138.6289,2711300.0],["2023-02-21",137.6375,137.9988,136.507,136.8221,1106600.0],["2023-02-22",137.2483,137.7672,135.5619,135.914,633000.0],["2023-02-23",136.2105,136.5441,133.0137,133.301,1018200.0],["2023-02-24",131.6145,132.0037,130.0393,131.1698,917700.0],["2023-02-27",132.1149,133.4677,128.983,129.5204,1159600.0],["2023-02-28",128.8533,131.4385,128.3436,130.0764,2130300.0],["2023-03-01",126.7592,130.271,126.6665,128.0008,6564700.0],["2023-03-02",127.797,129.3629,127.5375,128.39,5301100.0],["2023-03-03",129.0756,130.3265,127.7135,129.4463,2557500.0],["2023-03-06",129.7243,130.9103,128.9923,129.6502,1368800.0],["2023-03-07",129.817,130.1413,126.1291,127.065,1136400.0],["2023-03-08",126.0735,128.3159,125.8697,128.0935,867500.0],["2023-03-09",128.0472,128.3622,125.2952,125.8974,1272900.0],["2023-03-10",126.6016,127.1483,123.1176,123.8403,1489500.0],["2023-03-13",123.9052,129.4834,123.4049,126.3607,1660700.0],["2023-03-14",128.075,128.5383,125.6287,127.5653,1417700.0],["2023-03-15",127.2966,130.9196,126.1384,130.3081,1523400.0],["2023-03-16",130.3544,132.4763,129.5482,132.1798,1414200.0],["2023-03-17",131.596,131.7999,129.7058,131.4014,2613800.0],["2023-03-20",131.698,132.6153,131.318,132.0964,1793700.0],["2023-03-21",131.9481,132.2632,126.7684,128.668,1431600.0],["2023-03-22",128.2139,129.817,126.3515,126.37,1058400.0],["2023-03-23",126.1847,128.075,125.5824,126.6851,1105800.0],["2023-03-24",127.2039,131.5126,126.7592,131.4292,837600.0],["2023-03-27",132.3651,133.1713,130.6046,131.281,861200.0],["2023-03-28",130.8825,132.7172,130.4285,130.8548,675500.0],["2023-03-29",131.4755,133.8198,131.4755,133.5604,608800.0],["2023-03-30",133.8199,135.2931,133.616,135.182,766900.0],["2023-03-31",135.7194,136.4421,133.9218,135.7379,1060700.0],["2023-04-03",134.4129,135.7565,133.44,134.765,583200.0],["2023-04-04",134.904,136.9425,134.5611,136.331,818300.0],["2023-04-05",137.2946,139.7779,136.507,139.1849,905600.0],["2023-04-06",139.9169,141.1307,139.3795,140.7323,1059300.0],["2023-04-10",139.8243,140.7787,137.5448,140.7416,925600.0],["2023-04-11",140.2505,141.1215,139.713,140.8991,664800.0],["2023-04-12",141.6682,142.1686,139.6112,139.7502,865300.0],["2023-04-13",139.2497,140.8898,138.1749,140.8435,972800.0],["2023-04-14",139.1478,140.3339,137.5541,138.7123,798500.0],["2023-04-17",139.4351,139.9076,137.7116,138.842,661800.0],["2023-04-18",138.8235,139.259,136.5626,137.2298,664100.0],["2023-04-19",137.7301,138.9161,137.3873,138.0729,552600.0],["2023-04-20",138.1285,138.6567,136.8313,138.6382,649000.0],["2023-04-21",139.4444,140.6582,138.6475,139.8521,837100.0],["2023-04-24",139.954,141.2234,139.1386,140.3895,988300.0],["2023-04-25",141.0473,141.7608,140.6026,141.2327,825200.0],["2023-04-26",139.6204,140.8806,137.9433,138.11,805800.0],["2023-04-27",137.2761,138.2953,133.8755,137.5633,1054400.0],["2023-04-28",137.4707,139.1942,136.5255,137.3687,770000.0],["2023-05-01",137.2576,137.5541,135.8121,135.8306,607500.0],["2023-05-02",135.5063,136.7665,134.2739,135.9696,826700.0],["2023-05-03",136.8776,138.1749,135.5341,135.7379,591900.0],["2023-05-04",136.2012,137.4892,135.3487,136.9703,642500.0],["2023-05-05",136.6367,137.971,136.3217,137.5355,548400.0],["2023-05-08",137.5057,138.5578,136.2302,137.3009,560000.0],["2023-05-09",137.3568,137.7478,136.4909,137.6827,705800.0],["2023-05-10",138.6416,139.8334,137.9247,139.4144,967400.0],["2023-05-11",139.6472,139.6844,137.8037,139.1165,753100.0],["2023-05-12",139.9823,140.811,138.8837,139.4423,850200.0],["2023-05-15",140.0475,140.0754,136.8633,137.3847,594200.0],["2023-05-16",137.0123,137.2916,134.033,134.7219,789600.0],["2023-05-17",134.9175,135.0013,133.2882,133.7071,738400.0],["2023-05-18",132.683,133.0181,130.8023,131.9568,719700.0],["2023-05-19",132.7016,133.223,131.6402,131.696,727400.0],["2023-05-22",131.7426,134.5357,131.5471,133.6699,1180600.0],["2023-05-23",133.2509,135.0664,132.9436,133.6047,952100.0],["2023-05-24",133.6885,134.5543,132.9157,133.2974,684600.0],["2023-05-25",133.493,133.5488,131.7798,132.6271,864100.0],["2023-05-26",133.0274,133.6233,132.0778,133.5674,879300.0],["2023-05-30",134.0702,135.5599,133.1671,133.3253,801700.0],["2023-05-31",133.4464,134.6288,132.0591,134.4892,2454100.0],["2023-06-01",134.4892,134.545,132.4223,133.6699,1088000.0],["2023-06-02",132.9809,136.0998,132.534,135.7367,917400.0],["2023-06-05",135.3643,136.7888,134.6474,135.8485,665800.0],["2023-06-06",136.5188,136.5188,134.7778,134.8057,588400.0],["2023-06-07",134.3123,137.0589,133.1112,136.9378,731000.0],["2023-06-08",136.0813,137.2823,135.5971,136.9751,631700.0],["2023-06-09",137.3475,137.5895,135.3364,136.5468,866200.0],["2023-06-12",136.9937,137.3102,134.694,135.9602,867200.0],["2023-06-13",135.2154,136.3606,134.7312,136.2674,672100.0],["2023-06-14",136.612,137.962,135.8671,136.0347,797800.0],["2023-06-15",136.5654,138.474,134.9174,137.8781,711900.0],["2023-06-16",137.934,139.6844,137.934,138.7068,2041700.0],["2023-06-20",138.0829,138.6137,136.0626,137.8967,930300.0],["2023-06-21",137.6082,138.4182,135.653,138.3902,734500.0],["2023-06-22",138.8185,138.8185,137.4406,138.2599,744600.0],["2023-06-23",138.5392,139.1351,135.2992,135.7088,975900.0],["2023-06-26",134.7219,135.2061,130.1878,130.5602,2614000.0],["2023-06-27",130.5415,133.2788,129.7129,133.0274,2290300.0],["2023-06-28",132.925,132.925,130.346,131.2585,1308600.0],["2023-06-29",130.3367,131.7333,129.4243,130.7836,969500.0],["2023-06-30",131.0443,132.9902,130.5415,132.9064,1088300.0],["2023-07-03",132.683,134.1261,131.8729,134.0423,511700.0],["2023-07-05",133.1764,136.6678,133.1205,134.815,1228900.0],["2023-07-06",133.8468,134.2378,132.2919,132.5992,941300.0],["2023-07-07",131.5936,132.4502,131.0071,131.3329,619500.0],["2023-07-10",130.9326,131.6867,130.076,130.9047,717600.0],["2023-07-11",130.9233,132.7202,130.7277,132.7016,717400.0],["2023-07-12",133.7536,135.8951,132.8505,135.4109,890400.0],["2023-07-13",135.1037,135.4947,134.5171,135.4202,823700.0],["2023-07-14",135.2061,136.3699,134.3961,136.1278,762800.0],["2023-07-17",135.1874,135.895,134.1074,134.1354,756400.0],["2023-07-18",133.8933,135.3643,131.6215,132.8133,1143100.0],["2023-07-19",133.6512,135.4202,133.4836,134.0516,1100900.0],["2023-07-20",134.1074,137.2544,133.2974,136.8075,730500.0],["2023-07-21",137.273,139.0513,136.8075,138.5578,752300.0],["2023-07-24",138.6509,138.7254,136.5189,137.5337,678600.0],["2023-07-25",137.1426,138.3251,136.6957,138.0457,868000.0],["2023-07-26",137.3381,139.0978,136.9005,137.5895,793100.0],["2023-07-27",140.2151,140.7923,137.1427,138.2506,1719000.0],["2023-07-28",139.1537,139.1816,136.2954,136.8075,1018000.0],["2023-07-31",137.0682,137.9806,136.6492,137.2637,994200.0],["2023-08-01",137.0123,137.4406,134.4054,134.4985,970000.0],["2023-08-02",133.8002,135.9881,133.6978,135.625,794800.0],["2023-08-03",134.9826,135.2619,132.3292,132.3292,699400.0],["2023-08-04",132.5433,133.2788,131.4633,132.1802,1024800.0],["2023-08-07",132.4403,133.7129,132.4403,132.9737,679200.0],["2023-08-08",133.5818,133.5818,131.542,132.9362,911700.0],["2023-08-09",132.5245,133.8907,131.3081,131.4204,859200.0],["2023-08-10",131.8976,132.6742,130.0449,130.5127,666200.0],["2023-08-11",130.4753,131.4765,130.1104,131.1864,461300.0],["2023-08-14",131.1397,133.2731,130.0636,133.0017,1722100.0],["2023-08-15",132.2438,132.7491,131.6075,131.645,1115900.0],["2023-08-16",132.1783,132.3374,130.6999,131.0181,861100.0],["2023-08-17",131.3736,132.2532,129.2963,129.315,604400.0],["2023-08-18",129.1185,130.887,129.1185,130.0262,2192100.0],["2023-08-21",129.418,130.101,127.7992,128.6507,650400.0],["2023-08-22",128.6133,129.9233,128.0051,129.5022,594600.0],["2023-08-23",130.8122,131.0368,129.8297,130.5783,577600.0],["2023-08-24",130.3911,131.8414,128.9875,129.3618,587500.0],["2023-08-25",130.0355,131.8134,129.8297,131.3923,638300.0],["2023-08-28",131.8134,132.197,131.0367,131.121,424900.0],["2023-08-29",131.0555,131.3081,130.0543,131.0648,583000.0],["2023-08-30",131.2801,132.6555,130.3818,130.5596,578300.0],["2023-08-31",131.1116,131.5233,129.7268,129.8203,1301400.0],["2023-09-01",130.597,130.9151,127.5559,128.9408,681600.0],["2023-09-05",128.5197,128.8472,126.4705,127.612,896900.0],["2023-09-06",128.0705,128.5945,126.3488,127.0038,801900.0],["2023-09-07",127.6682,129.2215,127.0881,128.8566,727500.0],["2023-09-08",128.9408,129.1653,128.108,128.8753,999300.0],["2023-09-11",128.5945,130.2414,128.5945,129.3337,553800.0],["2023-09-12",129.3805,129.7361,128.3325,128.7162,999600.0],["2023-09-13",128.3232,131.0086,128.2951,130.3537,925600.0],["2023-09-14",130.9432,132.0754,130.8028,131.9163,875300.0],["2023-09-15",131.3174,131.9163,129.4647,129.97,2180900.0],["2023-09-18",130.1197,130.232,128.8472,129.5209,782200.0],["2023-09-19",129.0998,129.315,128.4168,128.7255,941800.0],["2023-09-20",129.5116,130.073,128.0331,128.3793,711200.0],["2023-09-21",127.743,128.1735,124.9453,124.964,1001300.0],["2023-09-22",124.9172,125.0669,123.5978,123.7476,1071900.0],["2023-09-25",123.1393,124.3183,122.9709,124.1686,897200.0],["2023-09-26",123.7756,124.6739,121.296,121.3054,1166600.0],["2023-09-27",121.0247,121.6609,118.0585,118.2175,1426500.0],["2023-09-28",118.7041,118.7041,115.1297,115.635,2229700.0],["2023-09-29",117.1602,117.2444,114.4092,115.8689,1962200.0],["2023-10-02",115.0922,115.4104,111.3213,112.0512,1688700.0],["2023-10-03",111.4898,111.5365,107.9715,109.478,2451100.0],["2023-10-04",110.4137,111.7985,108.3832,111.6769,1565200.0],["2023-10-05",111.4711,112.1635,110.2734,111.0968,1105000.0],["2023-10-06",109.478,111.6301,108.2335,111.209,1240700.0],["2023-10-09",111.0593,113.0524,110.8535,113.0337,1089300.0],["2023-10-10",113.0992,114.849,112.9869,114.0255,1222200.0],["2023-10-11",114.8022,115.4385,112.7998,114.3624,956000.0],["2023-10-12",113.567,114.1378,110.3108,110.7225,1390000.0],["2023-10-13",110.7225,112.6968,109.4125,110.4511,1720100.0],["2023-10-16",110.8909,112.3226,109.5154,112.2664,1628800.0],["2023-10-17",111.3213,112.6781,111.1061,112.5658,1404500.0],["2023-10-18",112.3693,112.7436,108.9727,110.5447,1541100.0],["2023-10-19",109.9271,111.5178,109.3751,109.4967,1376800.0],["2023-10-20",109.2908,110.1798,108.2054,108.3551,1340000.0],["2023-10-23",107.251,109.2909,106.9048,108.0744,1054700.0],["2023-10-24",109.3283,110.8909,108.7856,110.1985,996400.0],["2023-10-25",109.7494,109.7494,108.2335,109.0101,1049000.0],["2023-10-26",109.5903,111.4336,109.4593,110.4324,966500.0],["2023-10-27",110.1424,110.4231,108.4487,108.9072,843900.0],["2023-10-30",109.1786,110.0581,108.0931,109.2066,1178900.0],["2023-10-31",109.4967,110.526,108.8417,110.0862,1452300.0],["2023-11-01",110.0301,111.7611,108.5329,111.1623,1426200.0],["2023-11-02",112.5097,117.1134,112.5097,116.4865,1883600.0],["2023-11-03",118.9848,123.0364,118.7322,121.6796,2506500.0],["2023-11-06",121.7171,122.8119,119.0784,119.3778,1236100.0],["2023-11-07",120.4258,121.8013,118.4795,118.7041,1186400.0],["2023-11-08",118.414,118.414,117.2818,118.0304,831100.0],["2023-11-09",118.2924,118.4421,115.9718,116.2806,929100.0],["2023-11-10",116.9543,116.9543,115.0361,115.5601,981100.0],["2023-11-13",115.21,115.5959,113.9772,114.6171,930600.0],["2023-11-14",119.0121,122.2683,118.5039,122.0989,1584200.0],["2023-11-15",122.193,123.8117,120.3296,122.7671,1508500.0],["2023-11-16",123.9623,125.1669,123.1341,123.2753,1346100.0],["2023-11-17",123.8023,124.367,122.9365,124.3199,1161500.0],["2023-11-20",123.1529,124.2164,121.873,122.9741,1465800.0],["2023-11-21",123.2565,123.9905,122.4659,123.1247,1093100.0],["2023-11-22",123.9717,124.574,122.7294,122.7859,1021800.0],["2023-11-24",122.673,124.2823,122.4283,124.2823,595700.0],["2023-11-27",123.8964,124.4517,122.9083,123.0494,1244900.0],["2023-11-28",122.7106,123.9905,122.3248,122.9647,1048300.0],["2023-11-29",123.6988,124.734,122.8047,123.4917,960500.0],["2023-11-30",123.9999,125.0822,123.1812,124.0752,2075600.0],["2023-12-01",123.8211,125.5716,122.9365,125.3928,1063800.0],["2023-12-04",124.1599,125.9386,124.0094,125.2987,801900.0],["2023-12-05",125.0351,125.1763,122.8988,123.6423,814200.0],["2023-12-06",124.4234,125.2045,123.9529,124.8846,720000.0],["2023-12-07",125.2046,125.5904,124.0,124.7434,790900.0],["2023-12-08",124.3764,124.4234,123.2,123.6141,714800.0],["2023-12-11",122.6918,123.6329,122.1271,123.0118,1037000.0],["2023-12-12",123.2094,123.3882,122.3436,123.3129,1144200.0],["2023-12-13",123.3976,127.1903,122.3436,127.1244,1414900.0],["2023-12-14",128.649,129.336,125.8727,126.5692,1253600.0],["2023-12-15",125.2893,125.9668,122.7577,123.9905,2258400.0],["2023-12-18",124.0658,124.734,122.6259,123.1623,1026000.0],["2023-12-19",123.5294,124.8281,123.2282,124.8093,938500.0],["2023-12-20",124.6211,126.0233,123.0494,123.0965,1054200.0],["2023-12-21",123.7741,124.6587,122.8141,123.7552,597700.0],["2023-12-22",124.3952,125.1198,123.3788,123.8117,654400.0],["2023-12-26",123.8964,124.9975,123.6141,124.4799,515900.0],["2023-12-27",124.3575,125.1387,123.9246,124.4422,571400.0],["2023-12-28",123.4917,125.4304,123.4917,125.1481,604400.0],["2023-12-29",124.6681,125.261,123.6706,124.2164,800800.0],["2024-01-02",123.4635,126.1268,123.0682,125.6469,1132400.0],["2024-01-03",125.3551,126.0986,124.6399,125.6469,998800.0],["2024-01-04",125.421,125.8257,123.6988,123.9999,816400.0],["2024-01-05",123.6141,125.0634,122.7294,124.1223,862100.0],["2024-01-08",123.7364,125.2987,123.0306,125.2045,1026400.0],["2024-01-09",124.5081,126.8985,123.9999,124.9222,1202000.0],["2024-01-10",125.261,126.3903,124.9599,125.7504,614000.0],["2024-01-11",125.4681,125.7033,122.7671,123.7835,878600.0],["2024-01-12",124.5081,125.214,123.9623,124.4234,673200.0],["2024-01-16",123.6705,124.9504,122.6353,122.7294,800800.0],["2024-01-17",121.3648,123.1812,119.9438,120.8566,1301200.0],["2024-01-18",120.452,120.5649,118.0239,118.4192,1083300.0],["2024-01-19",118.6262,118.8144,117.1487,117.9204,1301200.0],["2024-01-22",118.0333,120.1226,117.9204,119.3885,1137000.0],["2024-01-23",119.9438,120.4802,118.2498,118.8239,1247800.0],["2024-01-24",119.6426,119.7932,114.2313,114.7583,1279600.0],["2024-01-25",115.7935,116.6875,115.0312,116.6781,1196300.0],["2024-01-26",117.2616,117.6286,115.6994,115.9064,749000.0],["2024-01-29",117.1393,118.9085,115.1818,118.3439,1252100.0],["2024-01-30",117.6663,118.0898,116.6593,117.0734,1056900.0],["2024-01-31",118.118,119.125,115.897,116.7158,1607700.0],["2024-02-01",116.5652,117.9769,115.6806,117.8639,1148400.0],["2024-02-02",116.0099,117.6004,115.0688,116.0947,1201200.0],["2024-02-05",114.7677,115.3041,114.043,114.363,1205800.0],["2024-02-06",114.2124,115.6523,113.5066,115.3041,1375800.0],["2024-02-07",115.8229,116.4287,114.8858,115.4348,1372600.0],["2024-02-08",115.1224,115.4915,114.1095,115.3212,1269200.0],["2024-02-09",114.9331,116.069,114.5828,115.6714,1231200.0],["2024-02-12",115.6335,117.2332,115.0561,117.0345,1301900.0],["2024-02-13",115.217,115.8134,112.6234,113.3807,1789700.0],["2024-02-14",113.5889,114.5071,112.8695,114.0433,1462600.0],["2024-02-15",115.785,117.6971,114.1664,117.6214,1749500.0],["2024-02-16",115.6714,116.6085,114.3935,116.2583,2007900.0],["2024-02-20",115.5673,116.6464,114.0527,114.687,2187500.0],["2024-02-21",114.6586,115.4821,113.977,115.2265,2828400.0],["2024-02-22",114.9425,115.1792,111.5159,113.286,2401400.0],["2024-02-23",113.1441,113.4943,111.9987,112.6045,1672000.0],["2024-02-26",112.4814,112.4814,110.4652,111.1562,1944000.0],["2024-02-27",111.0616,111.9987,110.7776,111.7242,1464400.0],["2024-02-28",111.904,112.8411,111.1846,111.6106,1443700.0],["2024-02-29",112.4436,113.0304,111.1752,112.2069,2159100.0],["2024-03-01",111.8662,113.9392,110.6072,113.286,1789500.0],["2024-03-04",112.5572,115.3685,112.4814,115.1981,1274000.0],["2024-03-05",115.359,115.8702,112.2353,112.8885,1479100.0],["2024-03-06",113.7309,114.4598,112.9831,113.8824,1313700.0],["2024-03-07",113.1724,113.9865,111.7715,112.2732,2097400.0],["2024-03-08",113.5227,113.5889,111.5443,112.1123,2312700.0],["2024-03-11",111.7526,114.6018,111.7526,113.9013,1574500.0],["2024-03-12",113.144,114.2799,111.9135,112.8127,1821000.0],["2024-03-13",112.6234,115.0656,112.3205,114.1001,1293500.0],["2024-03-14",113.7025,114.2042,111.1846,112.1501,1354800.0],["2024-03-15",110.7681,112.0744,110.4179,110.8817,4764600.0],["2024-03-18",110.8912,111.8946,110.1623,110.9669,1394500.0],["2024-03-19",111.4497,112.0082,110.683,111.6958,1061000.0],["2024-03-20",111.4686,111.8473,110.4652,111.781,1134200.0],["2024-03-21",112.6234,113.7499,111.7526,111.8946,1026000.0],["2024-03-22",112.6992,112.6992,111.0711,111.4592,906000.0],["2024-03-25",111.5917,112.1596,110.7397,110.8817,1083000.0],["2024-03-26",110.7303,111.6106,110.3611,111.5443,1739800.0],["2024-03-27",112.2164,115.2171,111.6674,115.0088,1805100.0],["2024-03-28",115.1886,115.8418,114.0054,115.6809,2004200.0],["2024-04-01",115.8986,115.9554,113.1535,113.8729,913900.0],["2024-04-02",113.6931,114.9804,112.472,113.1724,1183100.0],["2024-04-03",112.8222,113.3807,111.9419,112.5761,1101300.0],["2024-04-04",113.6836,114.4976,112.8885,113.9486,1272600.0],["2024-04-05",112.8695,113.6173,111.5538,112.188,1109000.0],["2024-04-08",112.4909,114.0244,112.3016,113.6079,1217000.0],["2024-04-09",114.3273,115.6809,113.7593,115.3401,1492900.0],["2024-04-10",112.6329,112.9547,110.7776,111.9892,2354600.0],["2024-04-11",112.8506,113.2103,110.6546,111.5254,1697300.0],["2024-04-12",111.5727,111.5727,109.7742,110.3422,1072100.0],["2024-04-15",110.4842,111.1468,108.9791,109.7837,1862800.0],["2024-04-16",109.282,109.282,107.2847,107.7391,2331100.0],["2024-04-17",107.758,109.5849,107.4646,109.2347,1902800.0],["2024-04-18",109.9162,111.2888,108.9413,111.0805,1399800.0],["2024-04-19",111.639,113.0115,111.3645,112.188,1874600.0],["2024-04-22",112.2637,113.3902,111.3834,112.8885,1247600.0],["2024-04-23",112.9358,114.1096,112.6613,113.4659,1255500.0],["2024-04-24",112.4436,115.1602,111.8378,114.8763,1297900.0],["2024-04-25",114.8857,115.8323,113.5227,115.0561,1404200.0],["2024-04-26",115.1886,115.6809,114.3083,114.3273,1058500.0],["2024-04-29",115.2265,116.0216,115.1697,115.7471,1686000.0],["2024-04-30",115.0183,116.5233,114.526,115.785,1325100.0],["2024-05-01",115.5957,119.1264,115.5673,118.4354,2712500.0],["2024-05-02",117.1197,119.3536,115.8607,119.221,2778800.0],["2024-05-03",120.9911,121.9661,120.4232,121.8715,1735800.0],["2024-05-06",122.695,123.4238,121.3603,123.2913,1479500.0],["2024-05-07",124.2852,125.3833,123.1399,124.7775,1597700.0],["2024-05-08",124.3799,125.8944,124.1905,125.7713,1417900.0],["2024-05-09",125.7713,127.5793,125.1182,127.2007,1308700.0],["2024-05-10",127.6266,128.4596,127.2291,128.2608,1763600.0],["2024-05-13",128.5131,129.0176,126.8758,127.3517,852500.0],["2024-05-14",128.3513,128.5131,126.4759,126.733,1060900.0],["2024-05-15",128.2751,128.6178,126.6854,127.3232,1281700.0],["2024-05-16",126.9995,128.1418,126.6949,127.8182,1248200.0],["2024-05-17",127.6944,127.6944,126.7425,127.3327,924200.0],["2024-05-20",127.3708,127.5421,126.1047,127.1518,914000.0],["2024-05-21",127.1708,127.9229,126.4379,127.9038,716000.0],["2024-05-22",127.6659,128.1228,126.7615,127.3232,1495400.0],["2024-05-23",126.4569,126.4569,122.2302,122.4206,1031800.0],["2024-05-24",122.5063,122.7348,121.4592,122.0684,830800.0],["2024-05-28",121.8971,122.7729,119.9646,120.174,1164600.0],["2024-05-29",119.0126,119.2697,117.737,118.1464,987800.0],["2024-05-30",118.5938,120.2883,118.1464,120.2121,886800.0],["2024-05-31",120.7738,124.6482,120.5453,124.4864,3003100.0],["2024-06-03",124.8291,125.8667,123.7629,124.4864,1186000.0],["2024-06-04",124.4864,126.7615,123.9818,126.4379,1134800.0],["2024-06-05",126.2475,126.2475,124.81,125.3526,861100.0],["2024-06-06",124.8005,125.8096,123.8771,124.3436,797800.0],["2024-06-07",123.0584,123.3345,121.9922,122.0874,1096100.0],["2024-06-10",121.8495,122.6586,121.2117,122.3826,1185300.0],["2024-06-11",121.3925,122.6777,120.9927,121.7733,1050500.0],["2024-06-12",124.296,124.5911,121.8971,121.9732,846700.0],["2024-06-13",121.9447,123.6867,121.0784,123.0108,947200.0],["2024-06-14",122.2398,123.4582,121.3164,123.087,953800.0],["2024-06-17",122.116,123.7819,121.2402,122.5349,781900.0],["2024-06-18",122.0303,124.3721,121.9732,124.2008,1085200.0],["2024-06-20",124.2293,124.7053,123.2298,124.0009,1061600.0],["2024-06-21",124.0199,125.3622,123.2393,124.2674,1951000.0],["2024-06-24",124.5435,126.9424,124.4102,125.8286,802100.0],["2024-06-25",125.9428,125.9904,123.0108,123.1536,777600.0],["2024-06-26",122.2207,123.5154,121.9732,123.3535,691100.0],["2024-06-27",123.087,123.2488,121.8304,123.0584,662100.0],["2024-06-28",123.5154,123.6772,122.1065,122.9537,1201900.0],["2024-07-01",123.2583,124.6672,121.0879,121.621,767300.0],["2024-07-02",121.9256,123.563,121.6591,122.2874,665400.0],["2024-07-03",122.4206,123.6391,121.7067,121.8114,402700.0],["2024-07-05",122.4492,123.9247,121.0974,123.7629,713900.0],["2024-07-08",124.0866,124.5244,123.4392,123.6772,874600.0],["2024-07-09",123.3155,125.0004,122.6776,124.4388,698200.0],["2024-07-10",124.9338,126.0856,124.572,125.8762,682000.0],["2024-07-11",127.0471,130.6264,126.8377,129.6745,1251000.0],["2024-07-12",130.3694,133.9868,130.179,132.3971,1207400.0],["2024-07-15",131.6069,131.902,129.684,129.7792,794700.0],["2024-07-16",130.655,132.5303,130.2457,132.3971,670100.0],["2024-07-17",132.8635,136.5666,132.3971,135.6813,1190600.0],["2024-07-18",134.9292,137.3281,133.7678,134.558,835200.0],["2024-07-19",134.7008,135.2815,133.6251,134.3771,855900.0],["2024-07-22",134.1391,135.4147,133.7964,134.9864,545900.0],["2024-07-23",134.5104,134.9959,133.5013,133.7393,573600.0],["2024-07-24",134.3295,136.519,133.9773,135.5575,987000.0],["2024-07-25",136.1287,137.3663,132.6065,133.3681,1009100.0],["2024-07-26",134.3105,135.5099,133.6251,134.9007,645000.0],["2024-07-29",135.1672,135.1768,133.1777,134.5675,748300.0],["2024-07-30",134.6341,137.0045,134.6341,136.7665,848200.0],["2024-07-31",134.8721,136.1192,134.558,135.5194,1124000.0],["2024-08-01",136.1192,138.48,135.3005,137.5566,1109100.0],["2024-08-02",140.0126,141.0407,137.1092,140.2697,1210500.0],["2024-08-05",141.8309,141.8404,135.8431,135.8621,1299200.0],["2024-08-06",137.2234,138.6514,136.0811,136.6999,1132200.0],["2024-08-07",136.9759,139.3653,136.7284,136.8807,797400.0],["2024-08-08",136.538,139.5462,136.281,137.7565,1188200.0],["2024-08-09",137.8898,138.0421,133.5299,135.4433,1057100.0],["2024-08-12",135.2815,135.9193,134.3105,135.7098,676700.0],["2024-08-13",136.3559,136.5951,135.15,135.3222,873200.0],["2024-08-14",134.9489,136.6717,134.1546,135.5902,562400.0],["2024-08-15",135.2265,136.8631,134.5565,135.9347,883700.0],["2024-08-16",136.0687,136.576,134.614,134.9298,643700.0],["2024-08-19",135.1116,135.973,135.0159,135.4945,457900.0],["2024-08-20",135.6476,136.0113,134.9011,135.2074,520600.0],["2024-08-21",135.0351,135.3222,134.0206,134.7288,632900.0],["2024-08-22",134.6331,135.0925,132.9295,134.011,771800.0],["2024-08-23",134.3938,135.0925,133.5612,134.3938,521400.0],["2024-08-26",135.1404,136.1453,134.48,135.0064,418800.0],["2024-08-27",134.48,135.638,133.6952,134.1546,553100.0],["2024-08-28",134.7863,137.1886,133.8101,135.6859,983100.0],["2024-08-29",135.772,136.2984,134.6905,135.7338,811200.0],["2024-08-30",136.0879,137.3512,135.0064,136.978,1833500.0],["2024-09-03",136.7196,139.007,136.4037,137.3225,914400.0],["2024-09-04",137.6479,139.4568,136.8536,137.9638,832600.0],["2024-09-05",138.8538,139.1505,137.7819,138.3083,702500.0],["2024-09-06",138.6912,139.3133,137.3991,137.7628,871900.0],["2024-09-09",137.8681,139.7918,137.4565,139.7439,837700.0],["2024-09-10",140.1459,142.1749,139.5908,141.84,958100.0],["2024-09-11",141.4093,141.6294,138.538,140.7297,1052700.0],["2024-09-12",140.5862,141.3901,139.2271,140.8159,706800.0],["2024-09-13",141.1987,141.8304,140.3086,141.773,738100.0],["2024-09-16",142.5482,143.3521,142.1462,142.6918,714200.0],["2024-09-17",142.6918,144.2136,142.443,143.467,1028000.0],["2024-09-18",143.065,143.7158,141.7538,142.5482,1183200.0],["2024-09-19",141.8591,142.8736,140.835,142.6822,1190600.0],["2024-09-20",142.6822,142.7301,139.4855,140.9116,3350400.0],["2024-09-23",141.5433,142.7013,140.835,141.2083,814900.0],["2024-09-24",140.1938,141.639,138.6433,138.8156,1838800.0],["2024-09-25",139.4473,139.7439,137.2364,137.9351,1082300.0],["2024-09-26",137.112,137.9829,136.4516,137.0354,938600.0],["2024-09-27",138.1552,139.3994,137.9542,138.7103,796600.0],["2024-09-30",139.007,140.0024,137.38,139.9641,1791100.0],["2024-10-01",140.1842,140.8925,138.94,139.4185,1003900.0],["2024-10-02",138.3945,140.6723,138.0786,139.8301,1324500.0],["2024-10-03",139.6195,139.9737,138.2892,138.471,847400.0],["2024-10-04",137.1885,137.9542,135.6285,136.4516,853600.0],["2024-10-07",135.9539,135.9539,129.8764,131.1111,1689100.0],["2024-10-08",131.8193,132.4892,131.3025,131.4939,918700.0],["2024-10-09",131.0154,131.8863,129.685,130.3358,857900.0],["2024-10-10",127.8665,130.91,127.8665,130.3741,876300.0],["2024-10-11",131.1206,133.0252,130.7952,132.9104,689300.0],["2024-10-14",133.2645,134.681,133.0156,134.346,597700.0],["2024-10-15",134.3747,136.5473,134.2981,135.1404,833600.0],["2024-10-16",135.2456,136.71,135.2169,136.4611,651600.0],["2024-10-17",136.174,136.3846,134.212,134.7479,585700.0],["2024-10-18",134.9585,136.0975,133.1209,135.8678,818500.0],["2024-10-21",135.8486,136.6621,134.6618,134.9968,564900.0],["2024-10-22",133.609,134.9394,132.9678,134.7097,888700.0],["2024-10-23",135.1882,136.5473,135.016,136.0209,1290000.0],["2024-10-24",136.2793,136.8344,133.743,133.8005,712500.0],["2024-10-25",134.2407,134.2407,131.6662,131.7523,592200.0],["2024-10-28",132.9295,133.8962,132.25,132.8338,564800.0],["2024-10-29",131.6183,132.2021,129.9243,129.9721,1054600.0],["2024-10-30",130.4028,131.0345,129.7137,129.8669,1329800.0],["2024-10-31",131.9246,133.9823,129.2064,132.183,1544600.0],["2024-11-01",132.4127,132.9295,130.1348,130.1635,1044400.0],["2024-11-04",130.5942,130.6038,128.2494,129.4936,1569000.0],["2024-11-05",129.8381,131.245,128.7662,131.2259,911400.0],["2024-11-06",128.0005,129.7903,125.8662,127.8474,2141200.0],["2024-11-07",128.0579,128.8523,126.9956,127.1391,1260100.0],["2024-11-08",128.0101,130.4794,127.7708,130.2497,1076000.0],["2024-11-11",129.5031,130.6803,128.7279,128.9863,926800.0],["2024-11-12",128.8564,128.8564,127.2778,127.4703,932800.0],["2024-11-13",128.3751,128.9526,126.8158,127.4799,1260300.0],["2024-11-14",127.9131,128.4136,126.9505,127.0757,980600.0],["2024-11-15",127.2778,129.3473,126.8158,129.2029,1590400.0],["2024-11-18",128.4713,131.7633,128.1922,131.5515,1372300.0],["2024-11-19",132.8702,133.2167,131.0895,133.0242,1585000.0],["2024-11-20",133.4381,133.9579,132.4467,132.7258,1096500.0],["2024-11-21",133.2359,133.8712,131.5804,133.5921,953000.0],["2024-11-22",133.7846,134.4777,131.898,132.1675,1207700.0],["2024-11-25",133.082,134.1504,131.2627,131.6189,4339200.0],["2024-11-26",131.6381,132.5044,130.0403,132.4371,1332800.0],["2024-11-27",133.1782,134.2659,132.7547,133.1301,746600.0],["2024-11-29",132.5622,133.39,131.6478,131.8114,593800.0],["2024-12-02",132.3023,132.3793,129.9729,130.5216,1000000.0],["2024-12-03",131.0414,131.6863,129.0585,129.0778,1455800.0],["2024-12-04",128.9719,129.2991,125.526,126.1035,1876600.0],["2024-12-05",126.296,127.5858,125.3046,127.1527,1050100.0],["2024-12-06",126.8928,127.8072,126.1901,127.4125,1308000.0],["2024-12-09",127.0275,127.8361,125.6511,125.8243,1229400.0],["2024-12-10",125.8243,126.8543,123.9377,126.0746,838100.0],["2024-12-11",125.9302,126.6618,125.1409,125.4586,822500.0],["2024-12-12",125.5067,126.8832,124.7559,125.6607,739200.0],["2024-12-13",125.3527,125.6415,124.4864,124.7367,747800.0],["2024-12-16",124.6212,126.0361,123.8992,124.0821,856400.0],["2024-12-17",123.4565,126.2575,123.3987,124.342,1114100.0],["2024-12-18",123.3891,123.9377,119.741,119.7699,1750000.0],["2024-12-19",119.2405,120.7517,119.1924,119.1924,1368600.0],["2024-12-20",118.1143,121.5795,118.1143,121.2041,3327600.0],["2024-12-23",120.6073,121.3196,119.5485,121.2619,956200.0],["2024-12-24",120.54,121.5121,120.049,121.0212,470100.0],["2024-12-26",120.4726,121.8586,120.1357,121.4351,643700.0],["2024-12-27",120.8287,121.8298,120.0779,120.5977,703800.0],["2024-12-30",119.8854,120.2031,118.7881,119.587,793200.0],["2024-12-31",119.8662,120.4533,119.2116,119.8277,1016000.0],["2025-01-02",120.9057,121.0597,119.048,119.2213,719100.0],["2025-01-03",119.4041,120.4341,119.0191,119.1346,728500.0],["2025-01-06",118.3357,118.432,116.2181,117.402,1044300.0],["2025-01-07",117.7485,118.6245,116.6801,117.0748,759100.0],["2025-01-08",116.3625,118.1143,115.2267,118.0181,972700.0],["2025-01-10",117.1903,118.2298,116.3914,116.5839,1309000.0],["2025-01-13",116.8245,117.3058,114.293,116.478,1548100.0],["2025-01-14",116.6128,118.1432,116.5069,117.9314,773300.0],["2025-01-15",119.9335,120.3474,118.0662,118.9036,1278900.0],["2025-01-16",118.6245,121.6661,118.201,121.6276,970600.0],["2025-01-17",121.3485,122.6672,121.1271,121.8587,1003200.0],["2025-01-21",122.4169,123.5816,121.2811,121.5987,1036100.0],["2025-01-22",121.2426,122.0511,116.9496,117.1229,1289400.0],["2025-01-23",117.1325,117.3347,116.1122,117.248,1202000.0],["2025-01-24",116.9496,117.8448,116.7571,117.0748,786300.0],["2025-01-27",118.124,125.3431,117.9988,125.0832,2271400.0],["2025-01-28",123.3506,123.9666,120.9923,121.5987,1417900.0],["2025-01-29",121.8009,122.2918,118.8459,119.5967,890500.0],["2025-01-30",120.4533,121.2715,118.2876,119.0287,1646100.0],["2025-01-31",119.0288,120.2801,118.7111,119.972,1073000.0],["2025-02-03",119.6833,121.7142,118.8747,121.0501,1112000.0],["2025-02-04",120.0779,120.2416,118.6437,119.2116,1353400.0],["2025-02-05",120.0587,120.3186,118.4897,118.9806,889700.0],["2025-02-06",119.1539,119.5678,118.4512,119.3368,794600.0],["2025-02-07",118.9445,119.5837,118.0631,118.6346,776200.0],["2025-02-10",118.6443,119.4675,117.5789,119.2351,828700.0],["2025-02-11",118.6249,121.3077,118.344,121.1431,1230700.0],["2025-02-12",119.7678,121.3755,119.0995,121.085,1541100.0],["2025-02-13",120.9203,122.9155,120.5523,122.8767,3304500.0],["2025-02-14",123.0026,123.4482,121.1043,121.7048,1698800.0],["2025-02-18",120.93,123.4772,120.5426,123.1673,1345700.0],["2025-02-19",122.7314,124.1649,122.4796,123.8356,1805700.0],["2025-02-20",125.9082,127.6612,122.6249,124.6201,1831500.0],["2025-02-21",124.1649,129.608,124.1358,128.5039,2116800.0],["2025-02-24",128.6685,130.9348,126.4603,129.3852,1789000.0],["2025-02-25",129.9566,134.3634,128.8622,132.93,2203900.0],["2025-02-26",132.2036,133.5111,129.7823,130.8089,1188400.0],["2025-02-27",129.2302,131.8937,128.9784,129.8017,1179900.0],["2025-02-28",131.7678,133.2302,130.3247,131.6903,2340000.0],["2025-03-03",130.9349,135.2448,130.8477,135.177,1192600.0],["2025-03-04",135.2738,137.6273,134.3344,134.8186,2385800.0],["2025-03-05",133.8211,135.884,132.9397,133.4821,1468600.0],["2025-03-06",133.9179,134.5668,130.9929,133.8307,1441600.0],["2025-03-07",134.4409,141.3949,134.2472,140.8235,2702900.0],["2025-03-10",141.5789,147.2836,141.2012,144.6104,3047400.0],["2025-03-11",144.1068,144.3392,138.7508,138.9155,1772200.0],["2025-03-12",136.93,138.2375,134.5474,136.4264,1919300.0],["2025-03-13",137.0075,139.0608,135.6516,138.0535,1598800.0],["2025-03-14",137.637,140.1649,137.2593,139.7775,1386800.0],["2025-03-17",139.8646,142.1504,138.5087,140.2617,1645900.0],["2025-03-18",140.2133,141.0753,138.9349,140.1939,1182200.0],["2025-03-19",139.4675,139.6903,136.7557,137.5789,1548500.0],["2025-03-20",138.0244,138.3247,136.3295,137.3465,1387300.0],["2025-03-21",137.3658,139.2254,135.5741,136.6879,2607200.0],["2025-03-24",135.7775,137.5692,135.022,135.3029,1093100.0],["2025-03-25",135.206,136.0583,132.6298,134.7799,1729400.0],["2025-03-26",134.9445,137.2109,134.8961,136.6879,1329800.0],["2025-03-27",137.2981,139.6613,136.9591,138.5571,1346400.0],["2025-03-28",140.0293,142.6734,139.6419,141.637,1596800.0],["2025-03-31",142.7896,145.269,142.2375,142.8767,1863700.0],["2025-04-01",142.2182,143.0705,141.2496,142.3731,1186400.0],["2025-04-02",142.5765,142.8574,140.8719,141.5886,982400.0],["2025-04-03",144.2327,149.2109,144.0583,147.177,2764800.0],["2025-04-04",150.1213,150.6056,141.6564,142.5959,3275400.0],["2025-04-07",140.4942,142.8961,137.5014,137.8792,3007700.0],["2025-04-08",139.8453,139.8453,134.8186,136.4361,2723900.0],["2025-04-09",135.1382,140.746,133.085,134.6249,2990700.0],["2025-04-10",134.9155,140.039,134.131,138.6443,1984500.0],["2025-04-11",138.7315,142.1697,137.5886,141.4918,1549000.0],["2025-04-14",140.746,144.7363,140.746,144.1455,1091100.0],["2025-04-15",144.9494,144.9494,142.1019,142.2569,1471300.0],["2025-04-16",143.545,143.8453,141.5596,141.792,1124600.0],["2025-04-17",141.9567,144.8429,141.4337,143.729,946100.0],["2025-04-21",143.3417,144.2811,141.24,142.499,838200.0],["2025-04-22",143.6225,145.0366,142.5184,144.562,1071400.0],["2025-04-23",143.0123,143.1382,140.0293,142.5378,1510800.0],["2025-04-24",142.7121,142.7121,140.6201,141.4433,1209500.0],["2025-04-25",140.3392,140.746,137.4433,139.4385,1342100.0],["2025-04-28",139.2448,140.591,137.8307,139.729,1409000.0],["2025-04-29",139.7097,141.7145,139.2351,141.269,1205500.0],["2025-04-30",142.3634,142.8283,139.7194,142.3828,1421200.0],["2025-05-01",140.436,142.9155,139.8549,141.821,1255500.0],["2025-05-02",142.7993,143.0317,140.8138,142.4797,1115900.0],["2025-05-05",143.177,143.884,141.2787,143.4869,841800.0],["2025-05-06",143.6613,145.7726,143.4869,144.5039,1124200.0],["2025-05-07",144.3683,145.5596,143.3901,143.4191,1041100.0],["2025-05-08",143.0414,143.6613,140.562,140.8235,1182400.0],["2025-05-09",140.8332,142.4506,139.9228,142.315,724600.0],["2025-05-12",139.4675,140.9106,133.5208,134.2762,2412400.0],["2025-05-13",133.9723,134.5179,129.8703,130.4062,2330800.0],["2025-05-14",130.6887,130.9031,128.2723,130.3867,1994400.0],["2025-05-15",131.8287,136.8758,131.3318,136.7686,2529200.0],["2025-05-16",136.983,139.6429,136.7491,138.9024,1495100.0],["2025-05-19",138.5712,140.0814,138.2594,140.0229,956600.0],["2025-05-20",139.526,140.588,138.5322,140.1301,1119100.0],["2025-05-21",140.0424,140.9388,139.0876,139.7988,1699300.0],["2025-05-22",139.3312,139.8378,137.0609,138.2107,1163400.0],["2025-05-23",139.7209,140.2178,137.7722,139.9255,740300.0],["2025-05-27",139.945,140.4614,139.0973,139.4676,1093000.0],["2025-05-28",138.7952,139.3019,136.8271,137.2558,920000.0],["2025-05-29",136.4081,138.3471,136.1158,137.9086,1097000.0],["2025-05-30",138.5809,139.9937,137.2071,139.3019,3771600.0],["2025-06-02",138.1912,139.4871,137.3045,138.766,791400.0],["2025-06-03",138.5907,138.5907,136.525,138.2204,1097100.0],["2025-06-04",138.123,138.123,135.2486,135.2779,1436400.0],["2025-06-05",135.6189,136.8173,134.9758,136.4276,793600.0],["2025-06-06",136.5737,137.8112,135.8333,136.4568,719100.0],["2025-06-09",135.8138,136.6907,133.8748,136.223,894900.0],["2025-06-10",136.2327,138.5224,135.8333,137.6455,924200.0],["2025-06-11",137.7137,138.4445,136.5932,137.0025,826900.0],["2025-06-12",137.9866,138.084,136.5738,137.6943,709600.0],["2025-06-13",138.5809,139.487,137.5189,137.8112,741200.0],["2025-06-16",138.4153,139.185,136.0963,136.8661,1126000.0],["2025-06-17",136.8661,137.5091,134.8297,137.3045,1196400.0],["2025-06-18",137.3922,138.0255,136.262,137.4799,976200.0],["2025-06-20",137.3727,138.6004,136.4861,137.6261,2415900.0],["2025-06-23",138.386,140.3932,138.3568,140.2957,861600.0],["2025-06-24",139.224,139.7793,138.1814,138.5322,990800.0],["2025-06-25",137.5773,138.084,135.7066,136.4568,1077900.0],["2025-06-26",136.9635,137.3045,134.3523,134.8687,929900.0],["2025-06-27",134.1769,135.2584,133.2415,134.3815,1564800.0],["2025-06-30",134.4984,135.6189,133.904,135.541,1298100.0],["2025-07-01",135.7943,139.5065,135.4922,138.9024,1397700.0],["2025-07-02",138.386,138.8343,136.4958,136.7102,1205700.0],["2025-07-03",136.8661,137.6845,136.0184,136.4568,683800.0],["2025-07-07",136.4178,136.8855,135.3461,136.3691,888300.0],["2025-07-08",135.0538,137.5676,133.4851,137.4019,1381900.0],["2025-07-09",137.2071,138.5614,136.3204,138.1619,1413300.0],["2025-07-10",136.6712,139.9742,136.5835,139.0194,922200.0],["2025-07-11",138.045,139.3507,137.1292,138.6394,948500.0],["2025-07-14",138.9024,140.6465,138.7368,139.6722,998600.0],["2025-07-15",138.9999,139.3701,137.0999,137.2168,957900.0],["2025-07-16",137.1194,138.425,136.1645,138.084,941900.0],["2025-07-17",137.5968,139.0681,136.4276,138.5614,1195000.0],["2025-07-18",138.8148,140.9583,138.3568,139.2435,1934400.0],["2025-07-21",139.5065,140.6173,138.9122,139.1753,753100.0],["2025-07-22",139.0388,142.5367,138.4445,141.1921,1137200.0],["2025-07-23",140.6563,141.0362,136.8076,138.2399,1173300.0],["2025-07-24",138.2789,138.4348,136.8563,136.905,1188000.0],["2025-07-25",136.5933,137.4409,136.0963,136.7199,893900.0],["2025-07-28",135.9697,136.9343,134.3133,135.1512,1065800.0],["2025-07-29",135.0635,137.3825,134.3717,137.3337,1138000.0],["2025-07-30",136.184,137.5481,135.6189,136.0671,1109000.0],["2025-07-31",134.9466,137.4604,133.9723,136.642,2078200.0],["2025-08-01",138.8245,142.6537,137.0999,141.9814,2693100.0],["2025-08-04",141.9814,143.8618,141.7962,143.2285,1304000.0],["2025-08-05",138.4835,139.0583,137.1096,137.8696,6160000.0],["2025-08-06",138.3568,139.7111,137.8404,138.2691,2087800.0],["2025-08-07",137.5286,140.9875,137.5286,140.7147,1771100.0],["2025-08-08",141.1142,141.9034,140.8609,141.6306,1986700.0],["2025-08-11",142.0691,142.4491,140.9875,141.8157,1093700.0],["2025-08-12",141.363,142.0882,137.8549,139.2366,1657600.0],["2025-08-13",139.2268,140.8829,138.923,140.8437,1174200.0],["2025-08-14",140.9123,141.3434,139.9127,140.5301,1085300.0],["2025-08-15",140.0695,142.0685,140.0205,141.0298,923800.0],["2025-08-18",141.4218,141.8922,139.7657,139.7951,900100.0],["2025-08-19",140.0499,142.3625,140.0499,142.2939,1562500.0],["2025-08-20",143.1367,144.9005,142.4409,142.6957,1107400.0],["2025-08-21",142.3919,143.2837,142.3331,142.9407,849100.0],["2025-08-22",143.509,144.8711,142.2057,143.2641,963900.0],["2025-08-25",142.6173,143.3522,141.1768,141.5002,854900.0],["2025-08-26",141.4708,141.7256,140.1773,141.0592,1764600.0],["2025-08-27",140.9514,142.049,140.2851,141.8432,1208800.0],["2025-08-28",141.3042,141.461,139.9911,140.0597,947800.0],["2025-08-29",140.2067,141.6374,140.0695,140.6281,941300.0],["2025-09-02",140.1185,140.8534,138.1587,138.5702,1018800.0],["2025-09-03",138.0117,138.531,137.0024,137.8745,1054800.0],["2025-09-04",139.1288,139.5894,137.9137,138.727,1128400.0],["2025-09-05",139.1386,140.7163,138.7368,140.7163,782200.0],["2025-09-08",139.7853,140.3537,136.2282,137.2082,1331800.0],["2025-09-09",136.728,137.7765,135.9441,137.2768,725500.0],["2025-09-10",137.3943,137.6589,134.7682,135.7187,990000.0],["2025-09-11",135.9637,136.9534,134.9054,136.826,926600.0],["2025-09-12",135.7187,137.0808,135.4345,136.483,994600.0],["2025-09-15",136.5026,136.8456,134.484,134.8172,1084100.0],["2025-09-16",134.6408,135.5227,133.4453,133.5139,1056000.0],["2025-09-17",134.092,135.1699,133.1513,133.3571,1024100.0],["2025-09-18",131.4365,133.0631,130.6231,132.6711,1197400.0],["2025-09-19",132.2988,132.9357,131.6814,132.3478,2660200.0],["2025-09-22",132.3576,133.5041,132.0832,132.338,1021500.0],["2025-09-23",132.1812,134.5918,131.1719,134.4252,1251500.0],["2025-09-24",133.6804,134.3468,132.5633,133.6707,1700500.0],["2025-09-25",134.8956,135.3561,132.3184,132.387,1433300.0],["2025-09-26",132.5633,133.7784,132.4948,133.6217,911100.0],["2025-09-29",133.4257,134.5232,132.3282,134.288,1200400.0],["2025-09-30",134.6506,136.6202,134.3762,136.3948,1428800.0],["2025-10-01",136.6006,136.8162,133.2983,133.3375,1250200.0],["2025-10-02",132.7691,134.3664,132.3086,132.8671,1114600.0],["2025-10-03",132.8475,135.4443,132.8475,134.9837,967200.0],["2025-10-06",134.9837,136.1988,133.9254,136.1498,1555500.0],["2025-10-07",136.581,140.0989,136.3262,139.6481,1815600.0],["2025-10-08",140.6281,140.6281,137.3845,138.1979,952600.0],["2025-10-09",138.6094,138.9034,137.3845,138.2175,988700.0],["2025-10-10",138.9034,141.1474,137.3257,140.1087,1513000.0],["2025-10-13",138.1685,139.1386,136.4144,136.826,1321900.0],["2025-10-14",137.1494,140.6477,136.6986,138.7172,1629400.0],["2025-10-15",138.6486,140.2361,138.1881,139.6678,1007500.0],["2025-10-16",139.3738,141.3924,139.3738,140.3341,845500.0],["2025-10-17",140.6477,141.9118,139.9519,140.922,1306500.0],["2025-10-20",141.0985,142.6859,140.1479,142.5095,1107200.0],["2025-10-21",142.5291,142.7153,139.9323,141.265,1096200.0],["2025-10-22",140.4517,142.4997,139.9813,140.8437,828400.0],["2025-10-23",141.3434,141.9706,138.8054,139.7168,746400.0],["2025-10-24",140.6085,140.6085,138.6682,138.7466,966500.0],["2025-10-27",136.238,137.6785,132.6809,135.2189,3438800.0],["2025-10-28",135.1307,136.7868,131.6128,132.1028,2031400.0],["2025-10-29",131.1719,131.7598,127.3502,127.4482,2210700.0],["2025-10-30",127.5168,128.4183,123.9107,124.1556,2298800.0],["2025-10-31",123.2443,126.1645,121.4119,125.8509,2811600.0],["2025-11-03",125.7039,125.8411,122.9699,123.4403,1907400.0],["2025-11-04",124.8416,127.0562,124.2438,125.5079,2796500.0],["2025-11-05",127.409,129.9176,126.8014,128.3399,2952400.0],["2025-11-06",128.5359,129.7804,126.7132,126.8994,1415600.0],["2025-11-07",127.5756,128.9474,127.1052,128.2125,1446400.0],["2025-11-10",127.1052,127.7422,125.0474,126.3507,1777600.0],["2025-11-11",126.7916,128.1635,126.3605,127.3992,1419700.0],["2025-11-12",127.3502,127.7421,126.4192,127.164,1512100.0],["2025-11-13",126.8366,130.3968,126.235,129.6473,2193900.0],["2025-11-14",130.8209,132.1325,128.9372,129.8051,2019000.0],["2025-11-17",130.4855,131.4224,129.6473,130.8504,2082200.0],["2025-11-18",131.0674,131.4718,127.7242,128.1187,1784100.0],["2025-11-19",127.9115,128.4441,124.9924,125.3671,1955500.0],["2025-11-20",125.5545,126.5506,124.1738,126.3632,2059300.0],["2025-11-21",127.2804,132.1325,126.1758,130.9096,3643400.0],["2025-11-24",130.9096,131.0181,129.2035,129.6966,5459700.0],["2025-11-25",130.8209,131.166,128.454,128.592,1493600.0],["2025-11-26",129.1936,129.8741,128.0398,128.0595,1515800.0],["2025-11-28",127.3987,128.8682,126.7281,128.2764,845000.0],["2025-12-01",128.0003,130.1601,127.2606,129.1936,3293500.0],["2025-12-02",129.9135,131.5309,127.6946,128.9471,2735200.0],["2025-12-03",129.4106,130.6236,127.8425,129.164,2182900.0],["2025-12-04",129.0555,129.736,126.235,127.1522,2613100.0],["2025-12-05",126.6097,128.4835,126.304,127.7143,1942700.0],["2025-12-08",127.3494,128.2074,125.8799,126.6886,2257300.0],["2025-12-09",127.1522,128.3159,126.1166,126.3829,2182500.0],["2025-12-10",126.3829,127.3888,125.7517,126.9451,2798700.0],["2025-12-11",127.8524,130.3771,127.2212,128.2962,2064900.0],["2025-12-12",128.7301,130.3771,128.6216,129.736,1946500.0],["2025-12-15",130.239,132.5566,129.6867,132.2805,2187800.0],["2025-12-16",132.8229,133.6611,130.1305,130.8899,2641700.0],["2025-12-17",130.3771,132.3594,129.7656,132.1621,1796500.0],["2025-12-18",130.9293,132.7834,130.7222,131.1858,1766100.0],["2025-12-19",130.8504,130.8504,128.4244,128.4539,2985200.0],["2025-12-22",128.0102,130.3672,127.3099,129.8544,1038500.0],["2025-12-23",129.736,129.9135,128.6611,128.9471,869100.0],["2025-12-24",128.8583,129.5881,128.8189,129.4698,368600.0],["2025-12-26",129.5191,129.7064,128.4342,128.7498,563400.0],["2025-12-29",129.0753,129.7064,127.7735,129.1443,732200.0],["2025-12-30",129.1344,130.022,128.8977,129.3218,789400.0],["2025-12-31",129.1147,129.5684,128.5624,128.7005,658900.0],["2026-01-02",128.4342,129.5487,127.3494,128.523,864700.0],["2026-01-05",127.7932,128.306,123.8286,125.6433,2391600.0],["2026-01-06",125.4263,128.1384,125.1008,127.1916,1662300.0],["2026-01-07",127.7735,128.74,125.4164,125.515,1419000.0],["2026-01-08",124.9726,128.1384,124.9726,127.4875,1742600.0],["2026-01-09",126.7971,128.1285,125.8109,126.2153,1467500.0],["2026-01-12",128.5131,130.4461,127.4776,128.5033,1691400.0],["2026-01-13",127.882,129.5684,126.9056,129.45,2202100.0],["2026-01-14",129.6571,131.0378,129.0457,130.6236,1515600.0],["2026-01-15",130.3869,131.8071,130.0615,131.5112,1682400.0],["2026-01-16",130.8603,131.886,130.4954,131.5013,1532000.0],["2026-01-20",130.9293,131.6591,128.1088,129.6078,1455300.0],["2026-01-21",130.4067,131.028,128.7301,129.1838,1334600.0],["2026-01-22",129.2725,130.8504,128.0397,129.7459,1205000.0],["2026-01-23",129.7459,130.0615,127.4875,127.9214,1184600.0],["2026-01-26",128.6512,130.308,128.3652,128.9372,1292400.0],["2026-01-27",128.592,129.8149,127.5861,128.7301,1284200.0],["2026-01-28",128.6907,129.3909,124.6176,125.2981,1489200.0],["2026-01-29",125.2981,128.2567,125.2981,127.2212,1377400.0],["2026-01-30",127.4776,127.4776,125.7517,127.3494,1039300.0],["2026-02-02",127.8228,128.0989,124.6373,124.8247,1656000.0],["2026-02-03",124.8247,128.1285,123.7892,124.1541,2644200.0],["2026-02-04",125.2784,125.663,122.2901,122.586,2149900.0],["2026-02-05",123.227,125.7419,122.8523,123.947,2051900.0],["2026-02-06",124.7162,125.515,122.4381,122.6156,1370000.0],["2026-02-09",122.6156,122.8227,119.6076,121.2546,1828400.0],["2026-02-10",121.7094,125.4824,121.1335,124.142,1714000.0],["2026-02-11",123.7051,124.0923,122.0867,122.8115,1649700.0],["2026-02-12",122.8711,128.9674,122.6228,127.4582,3449300.0],["2026-02-13",126.9419,132.7305,126.9419,132.5518,3176700.0],["2026-02-17",133.088,134.0411,131.122,132.5617,2177100.0],["2026-02-18",131.4298,133.644,129.5135,130.2284,2357500.0],["2026-02-19",131.1618,133.2568,128.2625,130.427,1577200.0],["2026-02-20",131.3405,131.5589,128.3022,128.4511,2333000.0],["2026-02-23",129.4838,132.244,129.2752,131.9759,2022900.0],["2026-02-24",132.3135,133.1575,130.8142,133.1277,1705900.0],["2026-02-25",132.6709,133.366,130.4171,133.2667,1603900.0],["2026-02-26",133.7036,134.2199,132.2738,133.366,1616000.0],["2026-02-27",134.2993,136.7418,133.5149,135.0638,2565100.0],["2026-03-02",134.5575,136.295,134.1305,134.478,1465400.0],["2026-03-03",133.2866,135.5206,130.7745,134.8454,2007300.0],["2026-03-04",134.4383,135.7886,133.0582,135.4411,1782100.0],["2026-03-05",134.4085,135.9177,133.5149,133.6738,1926800.0],["2026-03-06",133.3461,136.8312,131.9263,136.5135,1661500.0],["2026-03-09",136.0269,137.6056,133.9617,136.7518,2658200.0],["2026-03-10",135.8482,136.7915,131.6582,131.8965,1636800.0],["2026-03-11",131.4993,133.6837,131.1022,133.3858,1432400.0],["2026-03-12",133.5745,140.207,132.0951,137.2681,2707100.0],["2026-03-13",138.8369,139.6312,137.3276,138.6978,1603800.0],["2026-03-16",139.4425,139.4425,136.5035,138.1319,1598600.0],["2026-03-17",139.0851,139.0851,136.9503,137.2482,1662900.0],["2026-03-18",137.0198,137.5759,134.5773,135.7787,1481200.0],["2026-03-19",134.9248,136.3943,133.5943,136.1262,2104700.0],["2026-03-20",136.1163,136.7617,134.1802,134.8255,4091500.0],["2026-03-23",134.7461,135.9872,134.2497,134.766,1728400.0],["2026-03-24",134.3787,136.722,132.6015,132.6312,1886600.0],["2026-03-25",133.3858,134.4383,130.5859,133.6341,1782800.0],["2026-03-26",133.9915,137.2184,132.6511,136.5333,1456900.0],["2026-03-27",136.7418,137.7546,135.6397,135.8879,1609300.0],["2026-03-30",137.1886,138.4993,136.0269,137.834,1150300.0],["2026-03-31",138.122,138.3106,133.8028,135.1234,1900500.0],["2026-04-01",134.1206,136.4837,134.1206,135.8184,1728800.0],["2026-04-02",136.9404,138.261,136.4142,137.1588,1608200.0],["2026-04-06",136.9305,137.5759,136.2255,136.9305,1051100.0],["2026-04-07",137.1886,137.6454,134.3489,134.4085,1658300.0],["2026-04-08",132.0554,135.4511,129.9306,135.3915,3006200.0],["2026-04-09",135.0837,138.4993,134.6369,138.261,2729200.0],["2026-04-10",138.0028,138.6383,135.6198,136.2454,1726700.0],["2026-04-13",135.0638,135.9574,132.522,133.4553,1828600.0],["2026-04-14",133.2369,133.644,131.2511,132.4426,1880400.0],["2026-04-15",131.1618,131.3305,127.8753,129.3845,2950700.0],["2026-04-16",129.3845,129.8114,127.8951,129.7717,2285500.0],["2026-04-17",128.5703,130.8738,127.5873,130.6752,2097300.0],["2026-04-20",131.7972,134.6766,131.1121,132.3036,1673100.0],["2026-04-21",132.9787,133.1674,129.7916,131.1121,1752700.0],["2026-04-22",131.539,133.0284,129.6625,130.1986,1396000.0],["2026-04-23",131.4795,134.5674,130.9632,134.0114,1530500.0],["2026-04-24",133.366,134.5177,131.41,131.4795,1780500.0],["2026-04-27",131.4398,132.3135,130.9235,131.0228,1358000.0],["2026-04-28",132.8199,133.6539,130.6157,131.7277,1254000.0],["2026-04-29",130.8937,132.5022,130.5958,131.0327,1811600.0],["2026-04-30",134.2298,135.7787,125.2242,127.5079,3026200.0],["2026-05-01",128.5603,128.5603,126.0384,126.4753,1980800.0],["2026-05-04",125.9391,126.6739,124.5292,125.949,1713900.0],["2026-05-05",125.4427,126.098,123.9632,125.1547,1395400.0],["2026-05-06",124.1122,126.2668,123.8044,124.7873,1659100.0],["2026-05-07",123.9732,126.0185,122.6725,125.3036,2098600.0],["2026-05-08",125.5519,126.5051,124.0526,124.1618,1305600.0],["2026-05-11",124.9264,125.3235,124.1022,125.115,1574100.0],["2026-05-12",125.37,127.98,124.9,127.65,2687800.0],["2026-05-13",126.25,127.67,125.46,127.37,1670200.0],["2026-05-14",127.24,127.79,125.95,125.98,1286000.0],["2026-05-15",126.31,126.86,124.26,124.29,2994700.0],["2026-05-18",125.14,126.63,123.52,124.83,1913600.0],["2026-05-19",124.97,126.32,123.85,124.16,1662300.0],["2026-05-20",123.65,124.83,121.99,122.36,1851800.0],["2026-05-21",122.5,124.13,121.94,123.88,1287500.0],["2026-05-22",124.0,125.67,123.45,125.2,1121400.0],["2026-05-26",124.96,125.29,123.8,123.85,1448500.0],["2026-05-27",123.61,125.75,123.22,123.78,1165600.0],["2026-05-28",123.72,125.17,122.28,122.35,1966500.0],["2026-05-29",123.06,124.5,122.11,123.27,5523100.0],["2026-06-01",122.99,123.29,120.61,121.13,1746900.0],["2026-06-02",121.95,123.7,120.57,123.68,2236600.0],["2026-06-03",123.51,125.26,123.0,123.81,3166500.0],["2026-06-04",125.13,125.85,121.95,122.25,1870800.0],["2026-06-05",123.34,126.7,122.62,124.47,2580000.0],["2026-06-08",123.56,124.7,122.27,122.49,1327900.0],["2026-06-09",122.5,126.73,122.01,125.53,1586700.0],["2026-06-10",126.95,128.04,125.6,126.46,1651400.0],["2026-06-11",125.79,127.2,124.07,124.45,2119500.0],["2026-06-12",124.74,126.54,124.19,126.31,2379700.0],["2026-06-15",123.8,127.94,123.33,126.87,3111800.0],["2026-06-16",127.56,128.74,126.89,128.47,2555000.0],["2026-06-17",127.75,128.54,124.48,125.41,2334200.0],["2026-06-18",125.7,127.55,124.53,125.07,4992200.0],["2026-06-22",125.33,127.7,124.65,124.92,2456900.0],["2026-06-23",126.75,127.24,125.69,126.6,1558300.0],["2026-06-24",127.94,129.86,126.37,129.64,1927200.0],["2026-06-25",130.5,131.39,128.62,130.0,2228400.0],["2026-06-26",131.3,132.68,129.7,132.68,3539100.0],["2026-06-29",131.36,133.14,130.78,132.5,2170700.0],["2026-06-30",132.3,133.44,130.92,131.58,2817900.0],["2026-07-01",131.6,133.43,130.99,131.79,2462200.0],["2026-07-02",133.03,136.93,132.07,136.86,3269200.0],["2026-07-06",135.75,136.13,132,133.09,3630007.460579],["2026-07-07",134.68,138.42,134.26,134.82,2098719.51573],["2026-07-08",135.96,135.96,131.75,131.88,1654169.187284],["2026-07-09",131.1,131.855,130.085,130.55,1373378.829151],["2026-07-10",130.74,131.7,129.64,130.69,1679168.968527],["2026-07-13",131.36,133.325,131.05,131.53,1236427.200845],["2026-07-14",131.42,132.65,130.88,131.57,1172514.220804],["2026-07-15",131.18,132.52,128.95,129.21,1510448.97943],["2026-07-16",129.45,134.77,129.45,134.33,1848941.983521],["2026-07-17",136.31,137.76,134.24,135.11,2390895.570509],["2026-07-20",134.525,135.76,132.4,133.65,1543443.780548],["2026-07-21",132.76,133.35,130.73,131.53,1971414.098226],["2026-07-22",132.7,133.91,132.03,133.83,1789034.25771],["2026-07-23",132.98,135.44,132.4101,134.41,2019675.878947],["2026-07-24",135.29,135.81,133.95,134.66,1467922.630042],["2026-07-27",133.53,136.585,133.42,134.56,2541124.651579],["2026-07-28",136.02,140.44,135.49,138.04,4649275.347404],["2026-07-29",138.6,140.3,137.07,138.09,3033388.993013],["2026-07-30",140,141.25,135.61,136.81,3580309.025279],["2026-07-31",136.65,136.9,134.13,134.17,3254363.913707],["2026-08-03",133.74,137.095,130.91,131.3,2497594.522589],["2026-08-04",129.95,134.555,129.74,134.01,3673381.971019],["2026-08-05",134.4,135.32,132.27,134.16,1960447.745156],["2026-08-06",135.09,135.42,133.3201,134.82,1462920.851946],["2026-08-07",133.54,136.24,133.22,135.31,1200119.265807],["2026-08-10",134.19,134.19,131.9,133.145,399931.550684],["2026-08-11",133.93,136.14,133.065,136.06,1729725.308946],["2026-08-12",135.62,136.39,134.19,134.92,2902946.880484],["2026-08-13",135.05,137.15,135.05,136.46,3408986.700174],["2026-08-14",136.5,136.99,135.08,136.2,1728122.83208]]}