{"t":"BR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-03-22",12.2411,13.7713,12.2411,13.6693,2908400.0],["2007-03-23",13.6693,15.5735,13.6353,13.8257,3550900.0],["2007-03-26",13.8257,14.1113,13.7033,14.0569,859900.0],["2007-03-27",14.1113,14.1657,13.8053,13.8393,470400.0],["2007-03-28",13.8053,13.8053,13.3973,13.5333,324100.0],["2007-03-29",13.5333,13.6897,13.2612,13.3973,1799300.0],["2007-03-30",13.4653,13.5673,13.3564,13.3973,12230800.0],["2007-04-02",13.3973,13.3973,12.7988,13.268,9470300.0],["2007-04-03",13.2476,13.2612,12.5744,12.9688,7892900.0],["2007-04-04",12.9348,13.03,12.7852,12.86,4738000.0],["2007-04-05",12.7512,13.472,12.7172,13.1796,4602900.0],["2007-04-09",13.3088,13.3088,12.8532,12.962,3600900.0],["2007-04-10",12.7036,13.2204,12.6492,13.0708,3130800.0],["2007-04-11",13.0912,13.6421,12.8872,12.996,3356100.0],["2007-04-12",12.962,13.1048,12.8464,13.0572,2666300.0],["2007-04-13",13.6353,13.6353,12.9892,13.3156,2980900.0],["2007-04-16",13.3428,13.5333,13.3428,13.5061,1455800.0],["2007-04-17",13.2272,13.9957,13.1252,13.8869,1567200.0],["2007-04-18",13.7577,14.0909,13.5741,14.0637,1958200.0],["2007-04-19",13.7373,14.5942,13.7237,14.3765,1890100.0],["2007-04-20",14.533,14.805,14.2813,14.3357,2671300.0],["2007-04-23",14.1997,14.3493,13.9617,14.0773,1531800.0],["2007-04-24",14.0773,14.0773,13.9413,14.0161,1752700.0],["2007-04-25",14.0161,14.0569,13.7509,13.7781,1029600.0],["2007-04-26",13.4517,13.6965,13.3973,13.6421,1193200.0],["2007-04-27",13.6013,13.7849,13.4721,13.7509,734500.0],["2007-04-30",13.7373,13.7373,13.5741,13.6285,1581800.0],["2007-05-01",13.5741,13.6761,13.5061,13.6285,1468800.0],["2007-05-02",13.5809,13.6761,13.4993,13.6149,1460100.0],["2007-05-03",13.6353,13.9005,13.6081,13.8053,1243100.0],["2007-05-04",13.7373,14.2813,13.6897,14.1317,1242300.0],["2007-05-07",14.1181,14.3085,13.9549,14.2881,1482300.0],["2007-05-08",14.0093,14.499,13.9685,14.4649,1294300.0],["2007-05-09",14.3629,14.8594,14.3357,14.5534,2454100.0],["2007-05-10",14.4173,14.6554,14.2405,14.3629,1278800.0],["2007-05-11",14.3697,14.5874,14.3493,14.5738,468300.0],["2007-05-14",14.5057,14.5262,14.3629,14.4921,661100.0],["2007-05-15",14.4921,14.5602,14.1725,14.1725,1811800.0],["2007-05-16",14.0773,14.0773,13.8869,13.9413,1595900.0],["2007-05-17",13.6829,14.0977,13.6693,14.0433,893700.0],["2007-05-18",14.0093,14.1113,13.8053,13.9141,1201800.0],["2007-05-21",13.9005,13.9685,13.8597,13.9413,3019200.0],["2007-05-22",14.0229,14.0229,13.8393,13.8665,1490500.0],["2007-05-23",13.8597,13.9413,13.6285,13.8393,1014700.0],["2007-05-24",13.6081,13.8257,13.6013,13.6149,1404600.0],["2007-05-25",13.6149,13.7033,13.5673,13.6013,624200.0],["2007-05-29",13.2952,13.6353,13.2952,13.6013,639000.0],["2007-05-30",13.4789,13.6285,13.4313,13.5809,1165000.0],["2007-05-31",13.5945,13.7713,13.5333,13.7645,953500.0],["2007-06-01",13.8121,13.8869,13.4313,13.5537,886100.0],["2007-06-04",13.3837,13.6013,13.3701,13.4993,967300.0],["2007-06-05",13.4313,13.6557,13.3633,13.5537,847000.0],["2007-06-06",13.4517,13.4721,13.1116,13.2272,1072800.0],["2007-06-07",13.1116,13.234,12.86,12.9008,1127400.0],["2007-06-08",12.9144,13.0436,12.86,13.0164,627600.0],["2007-06-11",12.962,13.132,12.9212,13.1048,2175300.0],["2007-06-12",13.03,13.2544,13.0232,13.1456,994400.0],["2007-06-13",13.2752,13.3639,13.1524,13.2002,829700.0],["2007-06-14",13.1661,13.248,13.0706,13.1524,629800.0],["2007-06-15",13.2207,13.3639,13.2002,13.2957,732300.0],["2007-06-18",13.3503,13.3503,13.1524,13.2548,810700.0],["2007-06-19",13.1456,13.3298,13.016,13.0228,1422600.0],["2007-06-20",12.9751,13.0569,12.9546,13.0365,1922200.0],["2007-06-21",12.9751,13.2821,12.9614,13.2616,1592800.0],["2007-06-22",13.2548,13.6436,13.2548,13.5754,1826000.0],["2007-06-25",13.514,13.7255,13.4526,13.7255,2052100.0],["2007-06-26",13.8142,13.8142,13.4799,13.5754,1435300.0],["2007-06-27",13.514,13.6436,13.3639,13.5072,1720900.0],["2007-06-28",13.514,13.5276,13.1115,13.2411,1430600.0],["2007-06-29",13.2207,13.3707,13.0297,13.0433,1323100.0],["2007-07-02",13.1183,13.2207,13.0228,13.1934,848600.0],["2007-07-03",13.1729,13.5413,13.132,13.4526,322700.0],["2007-07-05",13.514,13.5345,13.3094,13.3708,669000.0],["2007-07-06",13.323,13.589,13.323,13.4799,492000.0],["2007-07-09",13.4799,13.9574,13.2752,13.8756,1492100.0],["2007-07-10",13.7732,13.8551,13.4799,13.5072,925900.0],["2007-07-11",13.4458,13.4731,13.2684,13.3571,606100.0],["2007-07-12",13.439,13.6709,13.439,13.6573,1520600.0],["2007-07-13",13.6914,13.8414,13.5072,13.5686,475600.0],["2007-07-16",13.5276,13.8073,13.5072,13.7732,566900.0],["2007-07-17",13.7118,13.9847,13.6573,13.7391,873900.0],["2007-07-18",13.6573,13.7869,13.5413,13.6709,1002700.0],["2007-07-19",13.439,13.9506,13.439,13.8278,828100.0],["2007-07-20",13.2343,13.8346,13.2343,13.6777,525000.0],["2007-07-23",13.7187,13.8073,13.6436,13.6504,317800.0],["2007-07-24",13.5072,13.514,13.1183,13.1729,1680000.0],["2007-07-25",13.2957,13.3025,12.8455,13.0569,1083600.0],["2007-07-26",12.2793,12.9137,12.2793,12.6954,2240500.0],["2007-07-27",12.6681,12.7363,12.2588,12.2588,920800.0],["2007-07-30",12.2793,12.3543,12.136,12.1906,1338300.0],["2007-07-31",12.1974,12.327,11.945,11.9996,1855100.0],["2007-08-01",11.4129,12.3611,11.024,11.638,2217500.0],["2007-08-02",11.5971,11.8222,11.5971,11.7199,2218700.0],["2007-08-03",11.7676,11.8017,11.4129,11.6312,1868000.0],["2007-08-06",11.6789,12.0678,11.6789,11.9859,2274600.0],["2007-08-07",11.8904,12.1087,11.8699,11.9723,1512100.0],["2007-08-08",11.3788,12.5112,11.3788,12.4021,1097000.0],["2007-08-09",11.2082,12.9341,10.7921,12.2724,1585400.0],["2007-08-10",11.1059,12.5999,11.0582,12.5044,1597400.0],["2007-08-13",12.4839,12.7636,12.0678,12.136,945000.0],["2007-08-14",12.1087,12.5385,11.9382,12.3543,714500.0],["2007-08-15",12.3543,12.3543,11.9313,12.0132,979500.0],["2007-08-16",11.7676,12.1496,11.3924,11.9041,2624500.0],["2007-08-17",12.1565,12.1565,11.5834,11.9382,504900.0],["2007-08-20",11.9382,11.9859,11.638,11.8222,527500.0],["2007-08-21",11.829,12.2793,11.5289,12.1701,700600.0],["2007-08-22",12.1769,12.3134,11.5016,11.5425,2301800.0],["2007-08-23",11.0513,11.1878,10.4169,11.1127,2232600.0],["2007-08-24",11.0309,12.2656,11.0172,12.211,1597000.0],["2007-08-27",12.1224,12.211,12.0268,12.1292,608600.0],["2007-08-28",12.0064,12.1496,11.9655,12.0064,851100.0],["2007-08-29",12.0882,12.1906,12.0132,12.1906,815900.0],["2007-08-30",12.1565,12.443,12.1224,12.3679,819800.0],["2007-08-31",12.4498,12.5521,12.3543,12.3952,615700.0],["2007-09-04",12.3134,12.6476,12.252,12.6272,1005800.0],["2007-09-05",12.518,12.518,11.7744,11.8768,1004400.0],["2007-09-06",11.8904,11.8904,11.5425,11.6858,598700.0],["2007-09-07",11.522,11.522,11.2696,11.3992,762900.0],["2007-09-10",11.4129,11.9518,11.4129,11.9109,816400.0],["2007-09-11",11.9177,12.0064,11.6994,11.754,1191000.0],["2007-09-12",11.7334,12.3427,11.665,12.2469,489000.0],["2007-09-13",12.2742,12.8972,12.1236,12.7603,604400.0],["2007-09-14",12.6028,12.9862,12.4933,12.7671,616600.0],["2007-09-17",12.6028,12.6439,12.2058,12.3769,653300.0],["2007-09-18",12.4385,12.9177,12.2742,12.8972,786400.0],["2007-09-19",12.9383,13.0957,12.8151,12.9725,495600.0],["2007-09-20",12.9314,13.1847,12.8287,13.1094,434200.0],["2007-09-21",13.2326,13.3079,13.0204,13.0889,861200.0],["2007-09-24",13.0547,13.0547,12.3769,12.5686,656800.0],["2007-09-25",12.4591,12.7534,12.4043,12.6918,848200.0],["2007-09-26",12.7329,13.1779,12.6645,12.9246,400900.0],["2007-09-27",12.904,13.0889,12.8698,13.0067,834300.0],["2007-09-28",12.9246,13.041,12.7808,12.9725,580500.0],["2007-10-01",12.9246,13.2053,12.8014,13.0067,543100.0],["2007-10-02",13.0615,13.0752,12.8903,12.952,440900.0],["2007-10-03",12.8356,13.2395,12.8356,13.2258,339300.0],["2007-10-04",13.3011,13.4996,13.2395,13.4654,294200.0],["2007-10-05",13.4654,13.5886,13.1984,13.3285,468700.0],["2007-10-08",13.3559,13.5886,13.2053,13.3011,271700.0],["2007-10-09",13.3079,13.4312,13.1437,13.3901,341900.0],["2007-10-10",13.26,13.4175,13.2326,13.3969,435900.0],["2007-10-11",13.3764,13.6297,13.13,13.3422,665500.0],["2007-10-12",13.3353,13.5133,13.3285,13.4038,322300.0],["2007-10-15",13.4312,13.6502,13.3696,13.5475,366800.0],["2007-10-16",13.4312,13.5202,13.1984,13.1984,220500.0],["2007-10-17",13.2463,13.4791,13.1436,13.2463,253500.0],["2007-10-18",13.1436,13.6365,13.1436,13.5407,445000.0],["2007-10-19",13.5475,13.5544,13.3832,13.4243,342400.0],["2007-10-22",13.2806,13.5544,13.2189,13.5133,478800.0],["2007-10-23",13.5133,13.5133,13.2326,13.3285,443100.0],["2007-10-24",13.2737,13.4859,12.8356,13.3216,450800.0],["2007-10-25",13.3696,13.4175,13.0136,13.1505,373400.0],["2007-10-26",13.26,13.3627,12.9793,13.3216,323500.0],["2007-10-29",13.349,13.4791,13.2737,13.3969,315900.0],["2007-10-30",13.3353,13.7118,13.2806,13.527,537400.0],["2007-10-31",13.5065,13.6913,13.3353,13.6913,271500.0],["2007-11-01",13.5886,13.7871,13.3285,13.349,607900.0],["2007-11-02",13.3559,13.4312,12.8561,12.952,639400.0],["2007-11-05",12.7124,12.9588,12.5686,12.6371,703200.0],["2007-11-06",12.6302,12.7124,12.3906,12.4796,799000.0],["2007-11-07",12.7603,14.4169,12.7603,14.1568,6138200.0],["2007-11-08",14.2253,15.5396,14.061,15.0604,2291100.0],["2007-11-09",14.7866,15.2589,14.6908,15.1631,972500.0],["2007-11-12",15.122,15.2589,14.1226,14.4443,1641300.0],["2007-11-13",14.5128,14.903,14.4717,14.8208,826000.0],["2007-11-14",14.8687,14.8687,14.5196,14.6634,471000.0],["2007-11-15",14.6771,15.1973,14.5059,15.1836,942100.0],["2007-11-16",15.2042,15.2453,14.8414,14.9988,1607300.0],["2007-11-19",14.8619,15.2863,14.5196,15.033,1469900.0],["2007-11-20",14.9988,15.211,14.9098,15.1836,870800.0],["2007-11-21",15.0536,15.1563,14.6497,14.6771,422200.0],["2007-11-23",14.7387,14.9783,14.458,14.4717,282200.0],["2007-11-26",14.3759,14.6771,14.2663,14.2663,972200.0],["2007-11-27",14.3006,14.7934,14.2184,14.5128,1097600.0],["2007-11-28",14.5949,15.17,14.458,15.1083,885600.0],["2007-11-29",15.0125,15.4096,15.0057,15.3479,1434600.0],["2007-11-30",15.4712,15.745,15.2384,15.5875,1791300.0],["2007-12-03",15.389,15.656,15.3137,15.3206,1222200.0],["2007-12-04",15.1563,15.7108,15.0946,15.6971,1412900.0],["2007-12-05",15.5259,15.7929,15.5259,15.7587,1392200.0],["2007-12-06",15.7039,16.0873,15.5259,16.0736,911500.0],["2007-12-07",16.142,16.2926,15.9914,16.2242,1843300.0],["2007-12-10",16.2379,16.5733,16.1147,16.3885,1161900.0],["2007-12-11",16.3953,16.5665,15.9093,15.9093,704700.0],["2007-12-12",16.1694,16.4775,16.1147,16.4022,954700.0],["2007-12-13",16.3267,16.4365,16.2512,16.4365,618900.0],["2007-12-14",16.2992,16.4708,16.2786,16.2786,801000.0],["2007-12-17",16.1688,16.5669,15.7365,15.7365,718500.0],["2007-12-18",15.8531,15.9904,15.2904,15.7365,692900.0],["2007-12-19",15.6404,15.9218,15.4551,15.4894,467000.0],["2007-12-20",15.558,15.6267,15.3522,15.5855,605500.0],["2007-12-21",15.7845,15.7845,15.5375,15.709,1116700.0],["2007-12-24",15.5512,15.7639,15.5512,15.709,277200.0],["2007-12-26",15.5031,15.8943,15.5031,15.7227,354000.0],["2007-12-27",15.709,15.7914,15.5649,15.5649,372500.0],["2007-12-28",15.5718,15.7159,15.1325,15.4208,300100.0],["2007-12-31",15.3727,15.558,15.0776,15.3933,427100.0],["2008-01-02",15.311,15.5649,15.0708,15.2698,894500.0],["2008-01-03",15.359,15.5855,15.1325,15.5375,485300.0],["2008-01-04",15.3659,15.7571,15.2973,15.6061,654200.0],["2008-01-07",15.7022,16.059,15.1875,15.661,843900.0],["2008-01-08",15.6884,16.1208,15.5031,15.8531,1343700.0],["2008-01-09",16.0247,16.0316,15.6061,15.8188,1611300.0],["2008-01-10",15.6953,16.21,15.661,16.0178,891500.0],["2008-01-11",15.9149,16.4708,15.8326,16.1414,837700.0],["2008-01-14",16.2169,16.2169,15.8463,15.9973,604600.0],["2008-01-15",15.7982,15.8326,15.3727,15.6953,819300.0],["2008-01-16",15.5718,15.8875,15.4551,15.5512,876700.0],["2008-01-17",15.6473,15.8257,15.2767,15.2767,752800.0],["2008-01-18",15.3041,15.4551,15.0296,15.3384,1284000.0],["2008-01-22",14.7963,15.16,14.1306,14.9472,1480800.0],["2008-01-23",14.611,14.9267,14.1992,14.81,1065900.0],["2008-01-24",14.7894,15.5375,14.7276,15.3659,1084900.0],["2008-01-25",15.5512,15.7022,15.359,15.3933,639800.0],["2008-01-28",15.311,15.3247,14.8923,15.0776,1002400.0],["2008-01-29",15.1806,15.2355,14.5973,14.961,1458100.0],["2008-01-30",14.8169,14.9678,14.5012,14.5012,872500.0],["2008-01-31",14.3433,15.0914,14.1443,14.8649,947500.0],["2008-02-01",15.2424,15.4757,14.9678,15.4551,708400.0],["2008-02-04",15.3247,15.3728,14.9816,15.009,648800.0],["2008-02-05",14.9061,15.1531,14.8306,15.0708,766500.0],["2008-02-06",15.1325,15.7845,14.8169,15.7845,1304200.0],["2008-02-07",15.6679,15.6679,14.4257,14.762,1419200.0],["2008-02-08",14.7551,15.1257,14.6865,14.8443,673500.0],["2008-02-11",14.8649,15.1874,14.7414,14.7894,504400.0],["2008-02-12",14.8375,14.8375,14.5218,14.5629,567000.0],["2008-02-13",14.6453,14.7276,14.4531,14.5492,936600.0],["2008-02-14",14.5423,14.5423,13.6365,13.8492,1565200.0],["2008-02-15",13.7737,13.8629,13.6433,13.76,619300.0],["2008-02-19",13.8423,13.8629,13.211,13.2384,1304700.0],["2008-02-20",13.108,13.5404,13.108,13.3551,1359600.0],["2008-02-21",13.41,13.4649,13.0394,13.0531,813600.0],["2008-02-22",13.108,13.4511,12.8678,13.4511,892900.0],["2008-02-25",13.3963,13.3963,12.7923,13.0188,982700.0],["2008-02-26",12.9502,14.1169,12.9502,14.0688,1850500.0],["2008-02-27",13.9316,14.0345,13.5404,13.5816,786300.0],["2008-02-28",13.4923,13.8217,13.3825,13.6776,585200.0],["2008-02-29",13.5541,13.609,13.0874,13.1423,825700.0],["2008-03-03",13.0943,13.6982,13.0463,13.6296,924300.0],["2008-03-04",13.458,13.5815,13.1766,13.41,993500.0],["2008-03-05",13.4237,13.7188,13.3002,13.5129,490100.0],["2008-03-06",13.4923,13.561,12.758,12.7786,697100.0],["2008-03-07",12.6825,13.2178,12.6276,13.06,518200.0],["2008-03-10",13.0531,13.0531,12.4149,12.6619,641600.0],["2008-03-11",12.9364,12.9845,12.6345,12.7992,619300.0],["2008-03-12",12.8472,13.1835,12.6757,12.8678,401000.0],["2008-03-13",12.7232,13.033,12.6131,12.737,601700.0],["2008-03-14",12.8196,12.8196,12.1862,12.3583,853800.0],["2008-03-17",12.1174,12.379,11.4151,11.7594,880400.0],["2008-03-18",11.8075,12.1449,11.484,12.0829,1311500.0],["2008-03-19",12.021,12.3859,11.9177,12.0141,838500.0],["2008-03-20",12.0072,12.5442,11.9452,12.5442,934100.0],["2008-03-24",12.5442,12.5649,12.2275,12.3446,943300.0],["2008-03-25",12.3239,12.6062,12.1518,12.4272,689400.0],["2008-03-26",12.3583,12.5029,12.3308,12.4203,501700.0],["2008-03-27",12.3928,12.5236,12.3033,12.3377,687200.0],["2008-03-28",12.3308,12.4616,12.0347,12.2,441300.0],["2008-03-31",12.138,12.2688,12.0003,12.1174,781900.0],["2008-04-01",12.1174,12.737,12.0141,12.737,737600.0],["2008-04-02",12.7714,13.0675,12.5305,12.7921,576600.0],["2008-04-03",12.7508,12.9298,12.5373,12.8196,345100.0],["2008-04-04",12.8403,12.9504,12.5029,12.6957,409400.0],["2008-04-07",12.7508,12.8472,12.5924,12.6131,345600.0],["2008-04-08",12.3446,12.6819,10.4994,11.6354,5260900.0],["2008-04-09",11.6285,11.9177,11.4702,11.8213,1143400.0],["2008-04-10",11.7938,11.8764,11.7731,11.8282,1087600.0],["2008-04-11",11.7318,11.78,11.4564,11.539,875500.0],["2008-04-14",11.5597,11.7662,11.5597,11.7043,675800.0],["2008-04-15",11.7456,12.2138,11.6836,12.1105,814800.0],["2008-04-16",12.1793,12.5993,12.1793,12.3928,802500.0],["2008-04-17",12.2964,12.3928,12.2,12.3583,414100.0],["2008-04-18",12.5236,12.6888,12.2413,12.3514,862400.0],["2008-04-21",12.2344,12.3859,12.1518,12.3721,599000.0],["2008-04-22",12.3239,12.3721,11.9452,12.0072,833000.0],["2008-04-23",12.0141,12.2344,11.9246,12.1793,495500.0],["2008-04-24",12.2137,12.2137,12.0554,12.1311,535300.0],["2008-04-25",12.138,12.4754,11.9452,12.4754,508000.0],["2008-04-28",12.4134,12.9367,12.4134,12.7232,447300.0],["2008-04-29",12.7301,13.0812,12.6613,13.0537,482900.0],["2008-04-30",13.033,13.0812,12.7026,12.8196,635600.0],["2008-05-01",12.8265,13.1157,12.7645,13.0124,558200.0],["2008-05-02",13.0812,13.1501,12.978,13.0812,267000.0],["2008-05-05",13.1432,13.2327,12.6957,12.7026,519000.0],["2008-05-06",12.5511,12.7921,12.5236,12.7163,479400.0],["2008-05-07",12.7232,12.799,12.5511,12.7852,853500.0],["2008-05-08",12.8609,13.7009,12.8472,13.6458,1294300.0],["2008-05-09",13.515,13.7009,13.4324,13.4943,518300.0],["2008-05-12",13.4875,13.7215,13.3291,13.6733,481300.0],["2008-05-13",13.6596,14.5133,13.5907,14.4376,1222700.0],["2008-05-14",14.3412,14.8025,14.3412,14.7749,1083000.0],["2008-05-15",14.6648,14.8025,14.472,14.6716,705600.0],["2008-05-16",14.7818,15.0365,14.7061,14.9264,568900.0],["2008-05-19",14.9057,15.2775,14.8162,15.1123,741000.0],["2008-05-20",15.1054,15.3395,15.009,15.1329,731000.0],["2008-05-21",15.1811,15.3739,15.0916,15.3464,852600.0],["2008-05-22",15.3257,15.6149,15.2844,15.5529,819900.0],["2008-05-23",15.5323,15.546,15.2637,15.3326,534300.0],["2008-05-27",15.3395,15.5736,15.0159,15.0847,970300.0],["2008-05-28",15.1605,15.6906,15.0434,15.5804,899900.0],["2008-05-29",15.5185,15.7388,15.3395,15.4359,907300.0],["2008-05-30",15.429,15.5598,15.1192,15.5185,1943300.0],["2008-06-02",15.4565,15.5598,15.071,15.3946,567800.0],["2008-06-03",15.4634,15.7595,15.3877,15.5529,921300.0],["2008-06-04",15.4221,15.5529,15.2431,15.3877,706000.0],["2008-06-05",15.4909,15.8008,15.429,15.7663,640300.0],["2008-06-06",15.7113,15.7526,15.3051,15.3946,745500.0],["2008-06-09",15.3326,15.6631,15.3326,15.5804,559800.0],["2008-06-10",15.4152,15.5116,15.1673,15.3395,796000.0],["2008-06-11",15.3532,15.7595,15.2913,15.3257,694000.0],["2008-06-12",15.4638,15.7744,15.3326,15.4638,465600.0],["2008-06-13",15.6364,15.7399,15.4085,15.4569,615800.0],["2008-06-16",15.3947,15.6018,15.1807,15.5673,682500.0],["2008-06-17",15.588,15.878,15.5535,15.6295,534300.0],["2008-06-18",15.5811,15.7054,15.3257,15.4155,594300.0],["2008-06-19",15.4569,15.7399,15.1807,15.6571,500500.0],["2008-06-20",15.5535,15.7951,15.4638,15.6778,773600.0],["2008-06-23",15.6847,15.8366,15.4983,15.5673,546600.0],["2008-06-24",15.4638,15.7537,15.2843,15.374,592800.0],["2008-06-25",15.4017,15.8642,15.1255,15.6019,605400.0],["2008-06-26",15.4224,15.5466,15.2153,15.305,433200.0],["2008-06-27",15.2912,15.2912,14.6492,14.9253,1027300.0],["2008-06-30",14.8908,14.9943,14.4697,14.5318,626900.0],["2008-07-01",14.3523,14.808,14.3247,14.4145,875600.0],["2008-07-02",14.3799,14.4697,14.0762,14.0762,664500.0],["2008-07-03",14.1245,14.3385,14.0555,14.1452,201000.0],["2008-07-07",14.1659,14.3592,13.3996,13.6551,734100.0],["2008-07-08",13.662,14.4421,13.4825,14.3247,975400.0],["2008-07-09",14.3247,14.373,14.0279,14.1935,674100.0],["2008-07-10",14.1521,14.4144,13.8138,14.0969,577000.0],["2008-07-11",13.9588,14.1245,13.7241,13.9381,600000.0],["2008-07-14",14.014,14.1176,13.6136,13.6205,572800.0],["2008-07-15",13.5239,13.7448,13.4687,13.5377,850800.0],["2008-07-16",13.5446,14.0002,13.4134,13.9243,747000.0],["2008-07-17",13.9726,14.4352,13.9243,14.3799,764300.0],["2008-07-18",14.4006,14.9184,13.9519,14.4766,1379100.0],["2008-07-21",14.5525,14.8356,14.2557,14.3523,632700.0],["2008-07-22",14.2971,14.8218,14.2419,14.801,823700.0],["2008-07-23",14.808,14.9046,14.4352,14.6216,620400.0],["2008-07-24",14.6561,14.7182,14.2419,14.2833,438900.0],["2008-07-25",14.304,14.4973,14.1797,14.2971,415100.0],["2008-07-28",14.304,14.4421,14.1521,14.1935,454800.0],["2008-07-29",14.1866,14.6906,14.1314,14.6147,673900.0],["2008-07-30",14.6285,14.9322,14.5525,14.6906,583600.0],["2008-07-31",14.2557,14.7251,14.1935,14.2902,593600.0],["2008-08-01",14.4559,14.4973,14.0141,14.2074,563500.0],["2008-08-04",14.0555,14.1521,13.7448,14.0831,649200.0],["2008-08-05",14.1383,14.2073,13.8622,14.0693,688700.0],["2008-08-06",14.0279,14.1107,13.6965,13.7793,773900.0],["2008-08-07",13.6965,14.0693,13.6344,13.7862,618800.0],["2008-08-08",13.8484,14.0141,13.6206,13.945,1156400.0],["2008-08-11",13.9174,14.2004,13.7655,14.1797,865400.0],["2008-08-12",14.1659,14.3316,13.9105,13.9726,840900.0],["2008-08-13",13.8622,14.09,13.6827,13.8139,846800.0],["2008-08-14",13.8967,13.9036,13.6827,13.7931,1024400.0],["2008-08-15",13.7379,13.8415,13.5722,13.6413,721800.0],["2008-08-18",13.6551,13.7655,13.3582,13.3927,970500.0],["2008-08-19",13.3306,13.4273,12.799,13.1718,1415000.0],["2008-08-20",13.227,13.6551,13.013,13.4272,941200.0],["2008-08-21",13.3237,13.6067,13.3237,13.5791,687300.0],["2008-08-22",13.5998,13.6758,13.3927,13.5791,498700.0],["2008-08-25",13.4825,13.6275,13.2133,13.2202,374100.0],["2008-08-26",13.1787,13.7034,13.1787,13.7034,575500.0],["2008-08-27",13.6965,13.9726,13.6344,13.8484,405100.0],["2008-08-28",13.8829,14.2695,13.6896,14.2695,427200.0],["2008-08-29",14.2142,14.3247,13.7448,13.7862,387500.0],["2008-09-02",13.9174,13.9588,13.3582,13.4894,676100.0],["2008-09-03",13.4894,13.7862,13.2616,13.7241,645000.0],["2008-09-04",13.5239,13.7724,13.1235,13.1994,644400.0],["2008-09-05",13.0752,13.3099,12.8474,13.234,431200.0],["2008-09-08",13.4618,13.6896,13.2892,13.4687,601500.0],["2008-09-09",13.3513,13.4963,12.8405,12.875,501800.0],["2008-09-10",13.0066,13.1383,12.681,12.8126,371900.0],["2008-09-11",12.674,12.674,12.1335,12.3345,1288600.0],["2008-09-12",12.2998,12.6255,12.2305,12.4869,793800.0],["2008-09-15",11.9118,12.2167,11.6692,11.8148,1046400.0],["2008-09-16",11.6762,11.8494,11.2604,11.6831,1001700.0],["2008-09-17",11.5376,11.6415,10.8724,10.9417,1497800.0],["2008-09-18",11.004,11.3574,10.318,11.1218,1435300.0],["2008-09-19",10.6783,12.0642,10.0685,12.0642,2185700.0],["2008-09-22",11.891,12.0019,11.6069,11.6831,1051400.0],["2008-09-23",11.7039,11.8356,11.302,11.4129,1178900.0],["2008-09-24",11.4406,11.6277,11.3297,11.5307,839700.0],["2008-09-25",11.5653,11.5653,11.205,11.399,1116900.0],["2008-09-26",11.198,11.4336,10.9971,11.3505,1273800.0],["2008-09-29",11.1911,11.2604,10.2626,10.4635,1430500.0],["2008-09-30",10.6021,10.7199,10.318,10.6645,774800.0],["2008-10-01",10.5051,10.5882,10.221,10.2764,1005100.0],["2008-10-02",10.1794,10.2141,9.528,10.117,1361800.0],["2008-10-03",10.221,10.4704,9.7636,9.8399,1343200.0],["2008-10-06",9.6458,9.7775,8.939,9.3548,1406100.0],["2008-10-07",9.4657,9.535,8.9806,8.9806,1530700.0],["2008-10-08",8.7727,9.0638,8.4748,8.7727,2134400.0],["2008-10-09",8.8697,8.9252,8.1283,8.2114,1468700.0],["2008-10-10",7.8927,8.1768,7.1512,7.8719,2040000.0],["2008-10-13",8.3084,9.4172,8.3084,8.8975,905300.0],["2008-10-14",9.1885,9.7567,8.5718,8.6549,1618400.0],["2008-10-15",8.551,8.551,8.0451,8.0728,1242400.0],["2008-10-16",8.0867,8.3777,7.4284,8.1214,1187700.0],["2008-10-17",8.0105,8.4678,7.7679,8.156,792400.0],["2008-10-20",8.2461,8.4748,7.9689,8.4678,663700.0],["2008-10-21",8.3292,8.3777,8.0243,8.0867,715300.0],["2008-10-22",8.0105,8.156,7.4977,7.9065,1060700.0],["2008-10-23",7.8996,7.9897,7.1512,7.5878,1910800.0],["2008-10-24",7.1166,7.4977,6.978,7.1928,964600.0],["2008-10-27",7.0958,7.2482,6.9226,6.9226,443200.0],["2008-10-28",7.0681,7.6294,6.8948,7.6294,824900.0],["2008-10-29",7.6224,8.1283,7.5531,7.8303,1085700.0],["2008-10-30",8.0174,8.3154,7.8927,8.2461,666800.0],["2008-10-31",8.1906,8.551,8.0174,8.3847,887000.0],["2008-11-03",8.3847,8.9529,8.2184,8.5579,1059200.0],["2008-11-04",8.7104,8.8212,8.5302,8.7311,1199900.0],["2008-11-05",8.5233,8.7797,8.2877,8.3084,989000.0],["2008-11-06",8.3292,9.6736,8.3154,8.8628,1487600.0],["2008-11-07",8.842,9.1469,8.6411,8.8836,987000.0],["2008-11-10",9.0291,9.2578,8.8767,8.9875,663200.0],["2008-11-11",8.939,8.9737,8.4193,8.5718,788800.0],["2008-11-12",8.4817,8.4886,8.0036,8.0451,841600.0],["2008-11-13",8.0659,8.4401,7.4353,8.4332,1047300.0],["2008-11-14",8.3154,8.5094,7.6294,7.6917,1614500.0],["2008-11-17",7.6501,7.9204,7.5809,7.6571,1015300.0],["2008-11-18",7.6987,7.8857,7.373,7.567,1345600.0],["2008-11-19",7.6224,7.7472,7.3938,7.4284,1401900.0],["2008-11-20",7.3522,7.3522,6.7355,6.7355,992000.0],["2008-11-21",6.9918,7.0611,6.3821,7.0196,1224600.0],["2008-11-24",7.1096,7.276,6.9295,7.075,1229500.0],["2008-11-25",7.1582,7.5739,6.9295,7.5739,973400.0],["2008-11-26",7.3938,7.7818,7.3383,7.7472,846400.0],["2008-11-28",7.7472,7.8996,7.6432,7.8996,291300.0],["2008-12-01",7.6848,7.7056,6.978,6.978,1098500.0],["2008-12-02",7.1096,7.8234,7.0126,7.6917,1448000.0],["2008-12-03",7.6501,7.9689,7.5878,7.9135,1505800.0],["2008-12-04",7.7887,8.0728,7.4215,7.6294,1224600.0],["2008-12-05",7.567,8.5025,7.5185,8.4886,1619100.0],["2008-12-08",8.6965,9.036,8.4748,8.5995,1752700.0],["2008-12-09",8.4678,9.0915,8.4332,8.7034,1508900.0],["2008-12-10",8.7173,8.8004,7.9897,8.454,2191500.0],["2008-12-11",8.4609,8.6352,8.3285,8.3982,1093000.0],["2008-12-12",8.21,8.5167,8.1264,8.4191,709100.0],["2008-12-15",8.3982,8.5306,8.1752,8.3006,928300.0],["2008-12-16",8.3982,8.8234,8.0846,8.8094,1215900.0],["2008-12-17",8.677,9.0185,8.6212,8.8512,743300.0],["2008-12-18",8.8373,9.0046,8.454,8.6909,1040000.0],["2008-12-19",8.7258,9.1161,8.6561,9.0743,1326200.0],["2008-12-22",9.0324,9.1091,8.21,8.5237,1282900.0],["2008-12-23",8.6003,8.7537,8.3215,8.3494,465800.0],["2008-12-24",8.3773,8.6352,8.1682,8.6073,252600.0],["2008-12-26",8.6003,8.8024,8.5028,8.8024,348900.0],["2008-12-29",8.8373,8.8373,8.5237,8.7327,433200.0],["2008-12-30",8.7467,8.8164,8.6073,8.7676,489500.0],["2008-12-31",8.7537,9.0115,8.6352,8.7397,818000.0],["2009-01-02",8.7746,10.0291,8.7467,9.9036,1479600.0],["2009-01-05",9.9036,9.9036,9.3182,9.7224,1283400.0],["2009-01-06",9.82,10.0918,9.5761,9.9385,1147400.0],["2009-01-07",9.8339,9.8339,9.4785,9.5551,1097000.0],["2009-01-08",9.59,9.6945,9.4227,9.597,722500.0],["2009-01-09",9.5691,9.597,9.1161,9.4645,862500.0],["2009-01-12",9.2973,9.4924,9.1509,9.2345,794000.0],["2009-01-13",9.2485,9.6248,9.1091,9.5551,982500.0],["2009-01-14",9.4367,9.597,9.0882,9.2276,906000.0],["2009-01-15",9.2276,9.3948,8.8234,9.2764,1049100.0],["2009-01-16",9.4436,9.5273,9.2555,9.4854,1044900.0],["2009-01-20",9.3739,9.5621,8.9279,8.9488,1123600.0],["2009-01-21",9.0533,9.2415,8.8791,9.2276,1338200.0],["2009-01-22",9.0394,9.3879,8.7606,9.1927,1193200.0],["2009-01-23",9.0115,9.3112,8.9558,9.1579,1351400.0],["2009-01-26",9.1927,9.3879,9.1509,9.2903,1115500.0],["2009-01-27",9.3042,9.5133,9.0952,9.4018,1001800.0],["2009-01-28",9.5342,9.8409,9.4715,9.7991,1168600.0],["2009-01-29",9.7433,9.7433,9.3948,9.5621,777700.0],["2009-01-30",9.5761,9.7364,9.3112,9.4018,1189700.0],["2009-02-02",9.2485,9.6527,9.0603,9.6109,1579500.0],["2009-02-03",9.8618,10.51,9.813,10.3497,2572200.0],["2009-02-04",10.3845,10.7121,10.05,10.2451,2028900.0],["2009-02-05",10.2033,10.7051,10.1615,10.5309,1671000.0],["2009-02-06",10.5797,11.0466,10.5378,10.9839,1850600.0],["2009-02-09",11.0118,11.2905,10.74,11.186,1494800.0],["2009-02-10",11.0466,11.6669,10.963,11.0745,2157600.0],["2009-02-11",11.1512,11.3184,10.9909,11.2278,935400.0],["2009-02-12",11.0187,11.5414,10.8724,11.5066,1642800.0],["2009-02-13",11.4996,12.0363,11.3184,11.7714,1861200.0],["2009-02-17",11.5136,11.7436,11.1651,11.5275,1727700.0],["2009-02-18",11.5484,11.5902,11.2557,11.3393,1325500.0],["2009-02-19",11.4787,11.7854,11.3045,11.3533,1659300.0],["2009-02-20",11.0396,11.4021,10.9769,11.1163,1621900.0],["2009-02-23",11.3324,11.6181,10.8515,10.9281,1790300.0],["2009-02-24",10.9978,11.1233,10.6284,11.0815,1992400.0],["2009-02-25",11.0675,11.2069,10.8306,10.9839,2307700.0],["2009-02-26",11.2418,11.4857,10.9003,10.9769,1900200.0],["2009-02-27",10.8027,11.5624,10.7539,11.1372,2264900.0],["2009-03-02",10.9072,11.0815,10.5448,10.5727,1998200.0],["2009-03-03",10.733,11.1163,10.6494,11.0257,2003400.0],["2009-03-04",11.0396,11.7017,10.9909,11.423,2428200.0],["2009-03-05",11.2905,11.5345,11.1024,11.179,2055800.0],["2009-03-06",11.2418,11.3951,10.733,11.1721,2004300.0],["2009-03-09",11.1093,11.2208,10.8306,11.0257,1441900.0],["2009-03-10",11.1233,11.4439,11.0954,11.4439,1859900.0],["2009-03-11",11.5275,11.8551,11.193,11.7575,2087700.0],["2009-03-12",11.7436,12.2802,11.5902,12.2593,2502800.0],["2009-03-13",12.3573,12.5952,12.1264,12.5252,2100200.0],["2009-03-16",12.5952,12.7001,12.1613,12.2383,2671900.0],["2009-03-17",12.2663,12.6651,12.2313,12.5952,2157100.0],["2009-03-18",12.5182,12.7701,12.4062,12.7631,1873900.0],["2009-03-19",12.8891,12.8891,12.5602,12.6581,1275800.0],["2009-03-20",12.7561,12.924,12.3433,12.4412,1488600.0],["2009-03-23",12.7351,13.3159,12.6511,13.2669,2240200.0],["2009-03-24",13.134,13.2109,12.8891,13.071,2179600.0],["2009-03-25",13.036,13.4838,13.036,13.4838,2207900.0],["2009-03-26",13.5748,13.6028,13.05,13.3439,2782200.0],["2009-03-27",13.2319,13.4069,12.945,13.001,1458500.0],["2009-03-30",12.9101,12.952,12.3853,12.7981,1924000.0],["2009-03-31",12.8681,13.2599,12.7491,13.022,2615500.0],["2009-04-01",12.8471,13.043,12.5952,12.945,2441000.0],["2009-04-02",13.3019,13.6448,13.141,13.4488,2648900.0],["2009-04-03",13.4628,13.5538,13.2529,13.5538,1379700.0],["2009-04-06",13.4139,13.5818,13.155,13.5398,1437800.0],["2009-04-07",13.3159,13.6028,13.2879,13.4348,1675200.0],["2009-04-08",13.4698,13.7357,13.2599,13.6028,1406600.0],["2009-04-09",13.8197,13.8967,13.5818,13.8687,1905700.0],["2009-04-13",13.7847,13.7847,13.4908,13.6448,1126700.0],["2009-04-14",13.6238,13.7287,13.3929,13.3999,1336200.0],["2009-04-15",13.2879,13.4278,13.127,13.4139,1383500.0],["2009-04-16",13.5888,13.9946,13.5468,13.7637,1882400.0],["2009-04-17",13.7427,13.8967,13.6098,13.7217,2029000.0],["2009-04-20",13.5258,13.5258,13.1899,13.2179,1591500.0],["2009-04-21",13.2459,13.5818,13.2179,13.5468,1404900.0],["2009-04-22",13.3789,13.8897,13.3509,13.5468,1775300.0],["2009-04-23",13.5678,13.5818,13.043,13.2599,1067200.0],["2009-04-24",13.3019,13.4628,13.092,13.3579,1252700.0],["2009-04-27",13.106,13.7287,13.106,13.5258,1239700.0],["2009-04-28",13.3719,13.8967,13.3719,13.5678,1473500.0],["2009-04-29",13.6238,13.9037,13.5258,13.7007,1109200.0],["2009-04-30",13.7777,13.9177,13.5258,13.5398,870300.0],["2009-05-01",13.4698,13.5048,13.078,13.3649,985600.0],["2009-05-04",13.5398,13.5958,12.8471,13.064,1816900.0],["2009-05-05",13.036,13.2529,12.938,13.1969,1029200.0],["2009-05-06",13.3019,13.4279,12.952,13.3509,1566900.0],["2009-05-07",13.4069,13.4698,13.141,13.2319,1475300.0],["2009-05-08",13.3369,13.7497,13.2319,13.7497,1292900.0],["2009-05-11",13.4698,13.5048,12.3153,12.4132,2790400.0],["2009-05-12",12.5322,12.5462,11.7905,12.2523,2279100.0],["2009-05-13",12.0564,12.4972,12.0564,12.3573,2029100.0],["2009-05-14",12.3643,12.3643,12.1683,12.3013,1964500.0],["2009-05-15",12.2803,12.4202,12.1054,12.3293,1168200.0],["2009-05-18",12.3713,12.5952,12.0704,12.5812,2108800.0],["2009-05-19",12.4902,12.5952,12.3013,12.3293,932100.0],["2009-05-20",12.3783,12.6162,12.3153,12.3223,737200.0],["2009-05-21",12.1683,12.3433,12.0634,12.1823,1034200.0],["2009-05-22",12.1753,12.3223,12.0844,12.1683,660100.0],["2009-05-26",12.0984,12.4132,11.9304,12.3503,1189600.0],["2009-05-27",12.3433,12.3853,12.0634,12.0704,1163400.0],["2009-05-28",12.2313,12.3363,11.6855,11.8045,1837200.0],["2009-05-29",11.8954,11.9444,11.4966,11.5876,1928900.0],["2009-06-01",11.7065,12.2663,11.6785,12.2033,1362300.0],["2009-06-02",12.2173,12.4902,12.1473,12.3433,1362500.0],["2009-06-03",12.2803,12.5742,12.2103,12.3433,1419100.0],["2009-06-04",12.3853,12.4902,12.2173,12.3992,1140000.0],["2009-06-05",12.4552,12.5392,12.2803,12.3783,917600.0],["2009-06-08",12.2593,12.5252,12.1124,12.3992,862800.0],["2009-06-09",12.4622,12.4622,11.9654,12.1543,1435400.0],["2009-06-10",12.2453,12.2453,11.9864,12.1753,832900.0],["2009-06-11",12.1894,12.2807,12.0278,12.1332,998800.0],["2009-06-12",12.0559,12.098,11.8943,12.0699,604500.0],["2009-06-15",12.0348,12.0348,11.5009,11.7538,1095100.0],["2009-06-16",11.7538,11.817,11.5079,11.5501,848700.0],["2009-06-17",11.5501,11.81,11.522,11.6625,1000500.0],["2009-06-18",11.6133,11.7257,11.3674,11.6554,1355900.0],["2009-06-19",11.7959,11.9575,11.6203,11.7187,970300.0],["2009-06-22",11.6203,11.6414,11.3393,11.3463,904500.0],["2009-06-23",11.3604,11.3604,11.1636,11.2409,900800.0],["2009-06-24",11.2761,11.4025,11.0653,11.3885,1634000.0],["2009-06-25",11.2971,11.536,11.2128,11.4095,834400.0],["2009-06-26",11.4658,11.7257,11.2901,11.5782,1984700.0],["2009-06-29",11.6203,11.6695,11.3814,11.6484,1203300.0],["2009-06-30",11.6344,11.6484,11.4517,11.6484,1176500.0],["2009-07-01",11.6906,11.9997,11.6765,11.7889,869700.0],["2009-07-02",11.6625,11.7257,11.4517,11.4517,737100.0],["2009-07-06",11.4306,11.522,11.1847,11.4728,885500.0],["2009-07-07",11.4095,11.4657,11.1004,11.1074,732900.0],["2009-07-08",11.1215,11.2409,10.981,11.1145,813400.0],["2009-07-09",11.2058,11.255,10.9599,11.0021,643500.0],["2009-07-10",10.988,11.0231,10.8475,10.8686,908900.0],["2009-07-13",10.9248,11.248,10.6719,11.248,1116800.0],["2009-07-14",11.255,11.2971,11.0934,11.2128,556100.0],["2009-07-15",11.3393,11.3885,11.2269,11.3323,1034800.0],["2009-07-16",11.2831,11.5641,11.269,11.5641,826300.0],["2009-07-17",11.5641,11.6695,11.4025,11.5992,535800.0],["2009-07-20",11.6273,11.6765,11.4657,11.6203,478300.0],["2009-07-21",11.6203,11.7889,11.522,11.7889,503200.0],["2009-07-22",11.7538,11.9505,11.7046,11.7468,648800.0],["2009-07-23",11.7819,12.1824,11.7397,12.0489,1028000.0],["2009-07-24",11.9154,12.1191,11.9084,12.1191,501100.0],["2009-07-27",12.084,12.358,11.9856,12.351,872000.0],["2009-07-28",12.2526,12.4493,12.1472,12.4353,659000.0],["2009-07-29",12.3299,12.4353,12.2175,12.2596,422400.0],["2009-07-30",12.372,12.4142,12.2175,12.2526,537200.0],["2009-07-31",12.2526,12.3439,12.1121,12.1332,656600.0],["2009-08-03",12.2877,12.2877,12.0559,12.2245,875600.0],["2009-08-04",12.2105,12.2948,12.1121,12.2948,690700.0],["2009-08-05",12.2737,12.3158,12.084,12.2456,492700.0],["2009-08-06",12.3158,12.344,11.9927,12.0419,881400.0],["2009-08-07",12.098,12.8076,12.091,12.5336,1518400.0],["2009-08-10",12.4704,12.8638,12.365,12.8428,941800.0],["2009-08-11",12.899,13.6648,12.899,13.461,1363200.0],["2009-08-12",13.5313,14.002,13.5313,13.7982,1375700.0],["2009-08-13",13.8966,14.002,13.7982,13.9317,754800.0],["2009-08-14",13.8755,14.29,13.8755,14.2619,1107500.0],["2009-08-17",14.1495,14.4376,14.0793,14.1003,1386500.0],["2009-08-18",14.1565,14.4024,14.1565,14.2549,1162900.0],["2009-08-19",14.1284,14.3252,13.9809,14.2128,930900.0],["2009-08-20",14.1706,14.1987,14.0933,14.1987,881100.0],["2009-08-21",14.2409,14.4305,14.0582,14.3603,1108400.0],["2009-08-24",14.3814,14.4657,14.29,14.3814,1272500.0],["2009-08-25",14.4727,14.557,14.3392,14.4797,1451200.0],["2009-08-26",14.4235,14.5359,14.1565,14.1987,1249200.0],["2009-08-27",14.2619,14.4727,14.0652,14.4586,1163200.0],["2009-08-28",14.5219,14.6343,14.3954,14.4727,905600.0],["2009-08-31",14.3954,14.6343,14.2057,14.6273,1214500.0],["2009-09-01",14.6062,14.9223,14.5219,14.5851,1590900.0],["2009-09-02",14.5851,14.824,14.4797,14.7186,1334000.0],["2009-09-03",14.7888,14.9434,14.6835,14.9434,1140000.0],["2009-09-04",14.9223,15.105,14.831,15.0839,901200.0],["2009-09-08",15.105,15.105,14.9223,15.105,1177800.0],["2009-09-09",15.0558,15.3509,15.0137,15.3228,1067400.0],["2009-09-10",15.3581,15.3581,15.1177,15.2097,1277900.0],["2009-09-11",15.2521,15.3369,15.0612,15.2379,1086400.0],["2009-09-14",15.146,15.1743,14.948,15.1248,1482000.0],["2009-09-15",15.0895,15.1319,14.9551,15.04,1037800.0],["2009-09-16",15.0258,15.1036,14.8278,14.9692,2012200.0],["2009-09-17",14.9339,15.1177,14.8985,14.9268,1588800.0],["2009-09-18",14.9551,15.0046,14.2621,14.3046,2138300.0],["2009-09-21",14.2339,14.5096,14.0783,14.4884,1819900.0],["2009-09-22",14.5167,14.6016,14.4036,14.5308,666100.0],["2009-09-23",14.5167,14.7783,14.446,14.5379,1091500.0],["2009-09-24",14.545,14.6157,14.3187,14.5379,842400.0],["2009-09-25",14.4743,14.5945,14.2056,14.2975,828800.0],["2009-09-28",14.3187,14.4106,14.2409,14.347,693400.0],["2009-09-29",14.4036,14.651,14.3399,14.5238,737500.0],["2009-09-30",14.5026,14.5096,14.0571,14.2126,1717000.0],["2009-10-01",14.2056,14.2551,14.0924,14.1278,1420000.0],["2009-10-02",14.0712,14.2409,13.9864,14.0217,921500.0],["2009-10-05",14.0217,14.2692,14.0005,14.2409,622200.0],["2009-10-06",14.3258,14.3682,14.1632,14.3399,1265600.0],["2009-10-07",14.3541,14.4389,14.1773,14.3399,1197900.0],["2009-10-08",14.3399,14.4672,14.2409,14.446,1150100.0],["2009-10-09",14.3894,14.5167,14.347,14.4884,953000.0],["2009-10-12",14.5662,14.6511,14.4743,14.6511,575600.0],["2009-10-13",14.651,14.651,14.4884,14.6086,692000.0],["2009-10-14",14.6864,15.0187,14.6864,15.0046,1028400.0],["2009-10-15",14.9127,15.2238,14.8703,15.2238,1297200.0],["2009-10-16",15.1814,15.344,15.1036,15.2238,974600.0],["2009-10-19",15.2662,15.4359,15.146,15.3016,821700.0],["2009-10-20",15.3369,15.4571,15.1743,15.4289,704300.0],["2009-10-21",15.443,15.8248,15.1743,15.1955,1470800.0],["2009-10-22",15.1602,15.2379,14.9268,15.0682,670900.0],["2009-10-23",15.1602,15.1602,14.7359,15.0965,910100.0],["2009-10-26",15.1036,15.4571,15.0046,15.1248,1005600.0],["2009-10-27",15.1177,15.3228,15.0046,15.04,864600.0],["2009-10-28",14.9763,15.2238,14.8208,14.8349,965100.0],["2009-10-29",14.9551,14.9763,14.75,14.9197,905100.0],["2009-10-30",14.8561,14.941,14.545,14.7147,1074000.0],["2009-11-02",14.75,14.9834,14.5945,14.7288,1029800.0],["2009-11-03",14.8561,15.4713,14.7005,15.4006,1511200.0],["2009-11-04",15.4006,15.5986,15.2662,15.2945,841800.0],["2009-11-05",15.443,15.6834,15.344,15.641,882900.0],["2009-11-06",15.5703,15.9733,15.4925,15.945,927600.0],["2009-11-09",15.938,16.2844,15.9097,16.2774,795000.0],["2009-11-10",16.1572,16.3127,16.044,16.1218,1102400.0],["2009-11-11",16.1572,16.1713,15.5844,15.7612,1174000.0],["2009-11-12",15.7966,16.0511,15.6268,15.641,899800.0],["2009-11-13",15.648,15.8885,15.5915,15.7965,470600.0],["2009-11-16",15.9168,16.3269,15.7541,16.2137,877400.0],["2009-11-17",16.1713,16.341,16.0016,16.1784,940600.0],["2009-11-18",16.1006,16.1218,15.8743,15.9026,852500.0],["2009-11-19",15.8531,16.4188,15.6056,15.6905,1012200.0],["2009-11-20",15.6905,15.8178,15.5915,15.74,692500.0],["2009-11-23",15.846,16.1713,15.846,16.0935,527800.0],["2009-11-24",16.143,16.1925,15.9238,16.044,557200.0],["2009-11-25",16.0228,16.0794,15.9592,16.0087,259000.0],["2009-11-27",15.6763,15.7471,15.4925,15.5279,245400.0],["2009-11-30",15.4784,15.5632,15.1602,15.542,797700.0],["2009-12-01",15.5844,15.7612,15.5137,15.6693,746800.0],["2009-12-02",15.7046,16.1147,15.6693,16.0299,794100.0],["2009-12-03",16.1006,16.2067,15.9168,15.9238,665800.0],["2009-12-04",16.1077,16.2562,16.0157,16.2349,634400.0],["2009-12-07",16.2349,16.3339,16.0865,16.2137,481300.0],["2009-12-08",16.2349,16.242,15.9592,16.0652,753500.0],["2009-12-09",16.0016,16.143,15.8814,16.1006,554000.0],["2009-12-10",16.1854,16.2986,16.1077,16.2279,330300.0],["2009-12-11",16.2563,16.3773,16.0927,16.1425,497700.0],["2009-12-14",16.2492,16.3132,15.8437,16.1567,1114900.0],["2009-12-15",16.0429,16.1212,15.986,16.0785,689800.0],["2009-12-16",16.0785,16.1425,15.922,15.9575,647800.0],["2009-12-17",15.8793,15.9575,15.6516,15.6943,761900.0],["2009-12-18",15.7441,16.0358,15.7014,16.0287,1275100.0],["2009-12-21",16.1283,16.299,15.922,15.9789,508700.0],["2009-12-22",16.0144,16.171,15.9718,16.171,729000.0],["2009-12-23",16.2421,16.3346,16.1212,16.2492,437400.0],["2009-12-24",16.235,16.363,16.2279,16.3417,103400.0],["2009-12-28",16.3844,16.4484,16.2634,16.3204,312000.0],["2009-12-29",16.3773,16.3986,16.1923,16.1923,390200.0],["2009-12-30",16.1923,16.2919,16.1283,16.1781,220800.0],["2009-12-31",16.1852,16.2919,16.0429,16.05,360600.0],["2010-01-04",16.1638,16.2848,16.0714,16.1425,617900.0],["2010-01-05",16.171,16.1994,15.9718,16.0785,498300.0],["2010-01-06",16.0002,16.1069,15.8864,15.9718,370100.0],["2010-01-07",16.0073,16.0856,15.8295,16.0358,417400.0],["2010-01-08",15.9362,16.2208,15.9362,16.1567,356800.0],["2010-01-11",16.2208,16.3275,16.0287,16.2065,561200.0],["2010-01-12",16.171,16.171,15.9362,16.05,480100.0],["2010-01-13",16.05,16.2421,16.0073,16.2065,306500.0],["2010-01-14",16.1212,16.42,16.0714,16.3417,531300.0],["2010-01-15",16.363,16.363,15.9148,15.9362,575900.0],["2010-01-19",15.9931,16.1923,15.9006,16.1496,702400.0],["2010-01-20",16.0287,16.1212,15.7583,16.0571,629800.0],["2010-01-21",16.0287,16.1212,15.7583,15.8152,529000.0],["2010-01-22",15.8152,16.0358,15.7512,15.7512,489800.0],["2010-01-25",15.7868,15.7868,15.6374,15.7014,336500.0],["2010-01-26",15.6445,15.737,15.5734,15.6018,395000.0],["2010-01-27",15.6018,15.7085,15.4524,15.7085,540000.0],["2010-01-28",15.6801,15.7228,15.3742,15.6516,502800.0],["2010-01-29",15.6658,15.7512,15.4311,15.4524,672100.0],["2010-02-01",15.4951,15.6303,15.3742,15.552,523600.0],["2010-02-02",15.5378,15.7014,15.4595,15.6445,568100.0],["2010-02-03",15.6303,15.8366,15.5164,15.6303,840000.0],["2010-02-04",16.0358,16.5551,15.6445,15.6801,2524400.0],["2010-02-05",15.6232,15.6374,15.1038,15.2959,1738200.0],["2010-02-08",15.2817,15.3955,15.1536,15.2176,1620900.0],["2010-02-09",15.3315,15.4026,14.9259,14.9757,1510300.0],["2010-02-10",14.9757,15.0753,14.9331,14.9686,954600.0],["2010-02-11",14.9829,15.0611,14.8548,14.8904,732800.0],["2010-02-12",14.8121,15.239,14.7481,15.239,1051700.0],["2010-02-16",15.2319,15.4097,15.1536,15.3955,512200.0],["2010-02-17",15.3742,15.5378,15.2959,15.5307,677800.0],["2010-02-18",15.488,15.5164,15.3813,15.4951,932700.0],["2010-02-19",15.4382,15.488,15.3315,15.4026,890300.0],["2010-02-22",15.4738,15.4738,15.3172,15.367,992600.0],["2010-02-23",15.303,15.3813,15.1536,15.2319,712800.0],["2010-02-24",15.239,15.239,14.9615,14.9971,975100.0],["2010-02-25",14.8904,14.99,14.7765,14.9473,1429600.0],["2010-02-26",14.8975,14.9971,14.7765,14.9686,899200.0],["2010-03-01",15.0184,15.2603,14.99,15.2319,865100.0],["2010-03-02",15.2319,15.3172,15.1678,15.239,729600.0],["2010-03-03",15.2105,15.2532,15.0184,15.1394,1063100.0],["2010-03-04",15.1323,15.2176,15.0967,15.1963,945700.0],["2010-03-05",15.2247,15.4738,15.1394,15.4382,2089800.0],["2010-03-08",15.424,15.4382,15.2176,15.2532,1255100.0],["2010-03-09",15.1963,15.7797,15.1963,15.673,1152400.0],["2010-03-10",15.6303,15.9148,15.616,15.8508,1042200.0],["2010-03-11",15.6801,15.7797,15.552,15.7583,656400.0],["2010-03-12",15.8081,15.8152,15.6374,15.7939,872700.0],["2010-03-15",15.8297,15.8727,15.6579,15.8011,781100.0],["2010-03-16",15.8011,15.887,15.7509,15.8082,587200.0],["2010-03-17",15.8297,15.9872,15.7867,15.9586,671400.0],["2010-03-18",15.9443,16.0373,15.8512,15.887,827900.0],["2010-03-19",15.7151,16.1519,15.7151,15.7151,1183600.0],["2010-03-22",15.6865,15.8655,15.6579,15.844,593000.0],["2010-03-23",15.8655,15.9299,15.5147,15.5648,1628500.0],["2010-03-24",15.5004,15.5863,15.4073,15.4717,595300.0],["2010-03-25",15.5362,15.6722,15.4144,15.4216,638000.0],["2010-03-26",15.4288,15.5218,15.2641,15.2999,546600.0],["2010-03-29",15.3715,15.8011,15.3572,15.5505,928100.0],["2010-03-30",15.4789,15.6221,15.4001,15.4789,697000.0],["2010-03-31",15.4288,15.4717,15.2784,15.3071,1009400.0],["2010-04-01",15.3214,15.3786,15.2211,15.2641,804900.0],["2010-04-05",15.2713,15.3285,15.1567,15.2355,947500.0],["2010-04-06",15.1495,15.2999,15.0851,15.2283,1235800.0],["2010-04-07",15.2498,15.3214,15.1639,15.2569,1141200.0],["2010-04-08",15.1782,15.2856,15.1066,15.2641,939400.0],["2010-04-09",15.2712,15.6507,15.2211,15.6435,960500.0],["2010-04-12",15.6435,15.7509,15.4789,15.7151,1010600.0],["2010-04-13",15.665,15.7366,15.5362,15.6579,675600.0],["2010-04-14",15.6937,16.2235,15.6937,16.2091,1643900.0],["2010-04-15",16.159,16.2593,16.066,16.2235,1110500.0],["2010-04-16",16.1519,16.4311,16.1519,16.159,1076500.0],["2010-04-19",16.1304,16.2449,15.98,16.1376,1102000.0],["2010-04-20",16.1805,16.3523,16.1447,16.3094,498900.0],["2010-04-21",16.2807,16.4526,16.2664,16.3165,774000.0],["2010-04-22",16.1948,16.7533,16.1376,16.7318,1134000.0],["2010-04-23",16.7032,16.8249,16.5385,16.6888,630200.0],["2010-04-26",16.6387,16.9108,16.5958,16.8177,955300.0],["2010-04-27",16.7246,16.9609,16.4597,16.5958,1587000.0],["2010-04-28",16.7533,16.8678,16.6459,16.8535,1328600.0],["2010-04-29",16.9752,17.1471,16.9394,17.0826,1126900.0],["2010-04-30",17.1256,17.1828,17.011,17.0468,1527800.0],["2010-05-03",17.0611,17.1972,17.0182,17.1828,979700.0],["2010-05-04",17.0253,17.0969,16.8392,16.9681,979200.0],["2010-05-05",16.875,17.0397,16.6888,16.7533,1409900.0],["2010-05-06",16.739,17.054,16.1519,16.6316,2247400.0],["2010-05-07",16.653,16.6745,16.1805,16.2306,1955000.0],["2010-05-10",16.9895,17.0468,15.7581,15.9299,2980200.0],["2010-05-11",15.7724,15.9013,15.6794,15.7581,1342300.0],["2010-05-12",15.8225,15.9371,15.6507,15.708,1493500.0],["2010-05-13",15.7223,16.1018,15.7151,15.7438,1193200.0],["2010-05-14",15.6579,15.7223,15.4216,15.4646,1564900.0],["2010-05-17",15.4717,15.6292,15.1853,15.2641,1692900.0],["2010-05-18",15.393,15.4789,14.9562,15.0779,2582300.0],["2010-05-19",14.9849,14.9849,14.6341,14.8345,2603800.0],["2010-05-20",14.6269,14.6985,14.2546,14.2618,1898600.0],["2010-05-21",14.1472,14.6913,14.0756,14.677,2552600.0],["2010-05-24",14.6126,14.7558,13.9611,13.9611,2734400.0],["2010-05-25",13.7463,13.7821,13.2523,13.5386,3931700.0],["2010-05-26",13.6102,13.8322,13.4241,13.4742,1967700.0],["2010-05-27",13.6747,13.8036,13.5172,13.8036,1496400.0],["2010-05-28",13.7105,13.9038,13.4599,13.689,1626000.0],["2010-06-01",13.6604,13.8322,13.4527,13.4599,1333200.0],["2010-06-02",13.5387,13.5816,13.2523,13.4671,1292100.0],["2010-06-03",13.5315,13.6675,13.4241,13.5744,1062300.0],["2010-06-04",13.3883,13.5816,13.3167,13.3597,2288300.0],["2010-06-07",13.3525,13.689,13.2881,13.3382,2754800.0],["2010-06-08",13.4313,13.9324,13.3668,13.9109,2900200.0],["2010-06-09",13.9324,14.0327,13.5888,13.5959,2001200.0],["2010-06-10",13.7749,14.1257,13.732,14.0685,1315700.0],["2010-06-11",13.9315,14.2199,13.744,14.0973,1370200.0],["2010-06-14",14.1334,14.1622,13.9098,13.9242,1393600.0],["2010-06-15",13.9387,14.0685,13.9387,14.054,1789800.0],["2010-06-16",13.9603,14.2055,13.9603,14.0685,1614300.0],["2010-06-17",14.1045,14.3136,14.0685,14.2271,1217500.0],["2010-06-18",14.2848,14.4146,14.2055,14.3064,1234600.0],["2010-06-21",14.429,14.5155,14.2271,14.2631,1141100.0],["2010-06-22",14.2199,14.4434,14.1117,14.1189,976100.0],["2010-06-23",14.0757,14.1478,13.9531,14.0468,1084100.0],["2010-06-24",13.9531,14.1045,13.9026,13.917,1174400.0],["2010-06-25",13.9819,13.9819,13.7223,13.8233,2230700.0],["2010-06-28",14.0757,14.1406,13.8665,14.018,1655600.0],["2010-06-29",13.917,13.9387,13.6214,13.7151,1566500.0],["2010-06-30",13.6791,13.9891,13.6791,13.7368,1433300.0],["2010-07-01",13.8666,13.881,13.5204,13.7656,1174100.0],["2010-07-02",13.8521,14.0252,13.8161,13.8665,1079000.0],["2010-07-06",14.0324,14.0324,13.5925,13.6719,1370900.0],["2010-07-07",13.7223,14.3353,13.7223,14.3353,1249200.0],["2010-07-08",14.4074,14.6742,14.3785,14.6453,1416400.0],["2010-07-09",14.667,14.6958,14.5372,14.667,928300.0],["2010-07-12",14.6525,14.84,14.5804,14.6525,717400.0],["2010-07-13",14.7607,14.8977,14.5732,14.7968,2385700.0],["2010-07-14",14.804,14.8977,14.7102,14.8328,801600.0],["2010-07-15",14.8328,14.9049,14.6453,14.8184,827600.0],["2010-07-16",14.7246,14.8112,14.4867,14.5155,891700.0],["2010-07-19",14.5804,14.667,14.4867,14.53,1018000.0],["2010-07-20",14.4867,14.7679,14.4074,14.7463,712000.0],["2010-07-21",14.7823,14.8328,14.5732,14.5876,740200.0],["2010-07-22",14.7463,14.9554,14.7463,14.8977,931100.0],["2010-07-23",14.8328,15.0203,14.7896,15.0131,733900.0],["2010-07-26",15.114,15.1861,14.9049,15.1861,811300.0],["2010-07-27",15.215,15.2366,15.078,15.1501,808400.0],["2010-07-28",15.0996,15.1429,14.9987,15.0275,853600.0],["2010-07-29",15.114,15.1357,14.6814,14.804,994600.0],["2010-07-30",14.7174,14.804,14.6237,14.6381,1069400.0],["2010-08-02",14.7607,14.8689,14.7102,14.8328,1158500.0],["2010-08-03",14.7823,14.9482,14.7607,14.8689,821100.0],["2010-08-04",14.8689,14.9049,14.6958,14.8112,1182300.0],["2010-08-05",14.7607,14.7823,14.566,14.5948,1220200.0],["2010-08-06",14.5227,14.7319,14.4218,14.6886,809600.0],["2010-08-09",14.703,14.9266,14.6958,14.9121,464900.0],["2010-08-10",14.8256,14.8689,14.6453,14.7823,778400.0],["2010-08-11",14.6525,14.6525,14.4218,14.429,1117000.0],["2010-08-12",14.4146,14.6093,14.1622,14.2343,1435600.0],["2010-08-13",14.1983,14.703,14.1983,14.5588,1279200.0],["2010-08-16",14.4867,14.667,14.3136,14.4867,1376100.0],["2010-08-17",14.7174,14.7751,14.465,14.7319,1296400.0],["2010-08-18",14.7895,14.8544,14.566,14.804,568900.0],["2010-08-19",14.7246,14.7246,14.3857,14.4578,707400.0],["2010-08-20",14.4146,14.5588,14.3497,14.5372,545000.0],["2010-08-23",14.566,14.6381,14.4795,14.4867,567700.0],["2010-08-24",14.4002,14.5804,14.292,14.5227,854300.0],["2010-08-25",14.429,14.6814,14.4218,14.5876,3523600.0],["2010-08-26",14.6669,14.9842,14.6453,14.7823,1106600.0],["2010-08-27",14.8761,15.4385,14.7391,15.4025,1690000.0],["2010-08-30",15.4097,15.5827,15.3087,15.3448,1166300.0],["2010-08-31",15.3376,15.4313,15.215,15.3953,1424700.0],["2010-09-01",15.5683,15.6765,15.4674,15.5611,1176000.0],["2010-09-02",15.6765,15.8423,15.5972,15.7702,1095300.0],["2010-09-03",15.864,16.0731,15.8135,16.0731,711800.0],["2010-09-07",16.0082,16.1091,15.9,15.9938,737300.0],["2010-09-08",16.0587,16.1813,15.9505,15.9866,1035900.0],["2010-09-09",16.2029,16.2029,15.7919,15.9289,1016200.0],["2010-09-10",15.9866,16.2389,15.9433,16.1812,719400.0],["2010-09-13",16.2829,16.4353,16.2538,16.2756,886900.0],["2010-09-14",16.2611,16.4426,16.2538,16.2756,902400.0],["2010-09-15",16.2974,16.4934,16.0651,16.4281,938900.0],["2010-09-16",16.3627,16.5079,16.2901,16.399,466700.0],["2010-09-17",16.3918,16.6096,16.3918,16.5079,968400.0],["2010-09-20",16.5515,16.8419,16.5442,16.791,636100.0],["2010-09-21",16.7693,16.8273,16.537,16.5805,621400.0],["2010-09-22",16.566,16.6023,16.3918,16.3918,650000.0],["2010-09-23",16.3337,16.6459,16.3192,16.4934,537900.0],["2010-09-24",16.6749,16.6894,16.5515,16.6604,596100.0],["2010-09-27",16.6241,16.6967,16.5297,16.5442,713000.0],["2010-09-28",16.5515,16.6023,16.37,16.5224,823900.0],["2010-09-29",16.4498,16.6821,16.4426,16.6168,695700.0],["2010-09-30",16.6967,16.8128,16.566,16.6023,1224200.0],["2010-10-01",16.6967,16.8781,16.595,16.7547,1031200.0],["2010-10-04",16.733,16.8709,16.3772,16.5805,992700.0],["2010-10-05",16.6894,16.7112,16.5007,16.6095,970500.0],["2010-10-06",16.6168,16.6386,16.341,16.3773,1143800.0],["2010-10-07",16.4281,16.4934,16.1159,16.2901,1182700.0],["2010-10-08",16.2684,16.341,16.1304,16.2393,513400.0],["2010-10-11",16.2611,16.3772,16.1595,16.2248,851700.0],["2010-10-12",16.1958,16.2103,15.8691,15.8909,1910900.0],["2010-10-13",15.9199,15.9707,15.2012,15.2666,3745100.0],["2010-10-14",15.2375,15.3319,14.9326,15.1432,2977300.0],["2010-10-15",15.252,15.3246,14.9834,15.0488,3202000.0],["2010-10-18",15.0415,15.252,15.027,15.2085,1533800.0],["2010-10-19",15.1141,15.2303,15.0706,15.1794,1545400.0],["2010-10-20",15.194,15.6658,15.1794,15.6005,1445800.0],["2010-10-21",15.644,15.7312,15.419,15.4626,652700.0],["2010-10-22",15.448,15.7384,15.4335,15.7239,743600.0],["2010-10-25",15.8255,16.1304,15.7675,16.0143,1509200.0],["2010-10-26",15.9707,16.1377,15.9199,15.9417,994300.0],["2010-10-27",15.8473,15.978,15.6804,15.8909,998600.0],["2010-10-28",15.9635,16.203,15.8183,15.9852,891300.0],["2010-10-29",15.9417,16.0651,15.8836,15.9707,957100.0],["2010-11-01",16.0796,16.1449,15.8401,15.9126,914600.0],["2010-11-02",16.0288,16.1885,15.9852,16.0506,800200.0],["2010-11-03",16.0288,16.1159,15.8546,16.0651,1094400.0],["2010-11-04",16.2393,16.3047,16.145,16.3047,866500.0],["2010-11-05",16.2321,16.2393,15.4771,15.615,1813300.0],["2010-11-08",15.5642,15.6513,15.3319,15.5279,957100.0],["2010-11-09",15.5787,15.6949,15.5424,15.6731,1220200.0],["2010-11-10",15.6513,15.9417,15.5787,15.9344,1301700.0],["2010-11-11",15.7675,15.7892,15.5642,15.6005,1095100.0],["2010-11-12",15.5206,15.6876,15.4698,15.5206,864100.0],["2010-11-15",15.4989,15.6078,15.4335,15.5569,818500.0],["2010-11-16",15.5134,15.7675,15.4916,15.6876,1212800.0],["2010-11-17",15.6804,15.7747,15.6005,15.6586,653400.0],["2010-11-18",15.7529,15.8618,15.4553,15.4843,1035700.0],["2010-11-19",15.4335,15.4626,15.2593,15.3755,830800.0],["2010-11-22",15.3246,15.4263,15.2883,15.3682,713400.0],["2010-11-23",15.2956,15.3754,15.2375,15.3537,685600.0],["2010-11-24",15.4408,15.6223,15.3972,15.6078,659000.0],["2010-11-26",15.5206,15.6077,15.4408,15.448,249100.0],["2010-11-29",15.419,15.4698,15.1577,15.3174,694200.0],["2010-11-30",15.2157,15.2593,14.9108,14.9471,1218200.0],["2010-12-01",15.1359,15.4118,15.1141,15.3827,700400.0],["2010-12-02",15.3972,15.7747,15.2956,15.7675,802500.0],["2010-12-03",15.7239,16.1232,15.7094,16.0869,965500.0],["2010-12-06",16.007,16.0724,15.9344,15.9998,655000.0],["2010-12-07",16.1014,16.2466,16.0651,16.1014,442400.0],["2010-12-08",16.1159,16.3337,16.0869,16.2175,871100.0],["2010-12-09",15.6223,16.3264,15.6223,16.3192,1024100.0],["2010-12-10",16.3337,16.3918,16.2393,16.2829,513100.0],["2010-12-13",16.2829,16.5007,16.2829,16.4281,555200.0],["2010-12-14",16.4136,16.4281,16.1087,16.1377,526800.0],["2010-12-15",16.1669,16.2766,15.9988,15.9988,797400.0],["2010-12-16",16.0208,16.2254,15.9404,16.145,645300.0],["2010-12-17",16.1596,16.2181,15.9915,16.0061,1298200.0],["2010-12-20",16.0646,16.0719,15.7065,15.7065,715600.0],["2010-12-21",15.743,15.8161,15.458,15.6041,1026400.0],["2010-12-22",15.6334,15.7942,15.5676,15.6407,420600.0],["2010-12-23",15.8015,16.0207,15.6772,15.6772,780500.0],["2010-12-27",15.6699,15.933,15.6188,15.9184,331300.0],["2010-12-28",15.9257,15.9257,15.7211,15.8234,255300.0],["2010-12-29",15.838,16.0719,15.838,15.955,383100.0],["2010-12-30",15.9696,16.2327,15.9696,16.1231,469400.0],["2010-12-31",16.1377,16.1962,16.0281,16.0281,530100.0],["2011-01-03",16.1085,16.4666,16.0792,16.2839,1043000.0],["2011-01-04",16.2985,16.3058,16.0427,16.1377,951600.0],["2011-01-05",16.1377,16.2035,16.1377,16.1596,810900.0],["2011-01-06",16.1596,16.3862,16.1304,16.335,611500.0],["2011-01-07",16.3643,16.5104,16.1815,16.2473,588800.0],["2011-01-10",16.2035,16.3131,15.9988,16.3058,849800.0],["2011-01-11",16.3496,16.3862,16.2181,16.357,628000.0],["2011-01-12",16.4374,16.5104,16.2619,16.452,429700.0],["2011-01-13",16.4081,16.4958,16.335,16.3643,326300.0],["2011-01-14",16.3789,16.7151,16.3131,16.7078,586300.0],["2011-01-18",16.6347,17.0732,16.5981,17.0732,1297000.0],["2011-01-19",17.0001,17.0732,16.8539,16.8978,977100.0],["2011-01-20",16.8393,16.9124,16.6128,16.6785,499400.0],["2011-01-21",16.8028,16.8466,16.5762,16.6493,312900.0],["2011-01-24",16.6858,16.9124,16.6274,16.8686,464000.0],["2011-01-25",16.8028,16.8613,16.6274,16.8247,582400.0],["2011-01-26",16.832,16.8393,16.452,16.6493,790800.0],["2011-01-27",16.6639,16.8101,16.642,16.7589,604300.0],["2011-01-28",16.7516,16.8101,16.5981,16.6347,609300.0],["2011-01-31",16.642,16.8393,16.6347,16.7297,515700.0],["2011-02-01",16.7735,16.8101,16.6858,16.7809,717900.0],["2011-02-02",16.7809,16.8686,16.6639,16.7662,530100.0],["2011-02-03",16.7662,16.927,16.6201,16.9051,461500.0],["2011-02-04",16.9051,16.9051,16.6493,16.737,449100.0],["2011-02-07",16.7662,16.9928,16.7662,16.9928,626600.0],["2011-02-08",15.3337,16.0938,15.2826,15.9331,4623800.0],["2011-02-09",15.8526,15.9184,15.6553,15.8234,1268400.0],["2011-02-10",15.7284,16.3716,15.6992,16.3643,1305200.0],["2011-02-11",16.3716,16.6639,16.3204,16.5104,852200.0],["2011-02-14",16.5762,16.854,16.5397,16.7224,1125600.0],["2011-02-15",16.7443,16.8686,16.642,16.7443,905000.0],["2011-02-16",16.7736,16.9124,16.7151,16.8686,950300.0],["2011-02-17",16.9051,17.1024,16.8905,17.0513,774900.0],["2011-02-18",17.0294,17.1317,16.9197,16.9855,675400.0],["2011-02-22",16.8539,17.0367,16.6785,16.7297,761400.0],["2011-02-23",16.6712,16.7078,16.4812,16.5543,902400.0],["2011-02-24",16.5104,16.7809,16.4812,16.7078,1005700.0],["2011-02-25",16.7809,17.0147,16.7224,16.9855,446500.0],["2011-02-28",17.0513,17.1024,16.547,16.7516,1772300.0],["2011-03-01",16.8247,16.9709,16.6639,16.6932,818600.0],["2011-03-02",16.6347,16.9343,16.6128,16.7297,775400.0],["2011-03-03",16.832,17.1755,16.832,17.1024,631200.0],["2011-03-04",17.0513,17.0513,16.7078,16.7516,871800.0],["2011-03-07",16.8028,16.9197,16.5104,16.5251,650400.0],["2011-03-08",16.5104,16.6712,16.4447,16.5324,659500.0],["2011-03-09",16.5324,16.5835,16.3716,16.5104,548300.0],["2011-03-10",16.4447,16.4447,16.0719,16.0792,721000.0],["2011-03-11",16.1381,16.1528,15.8069,15.9688,1094400.0],["2011-03-14",15.8953,16.0204,15.8364,15.91,546700.0],["2011-03-15",15.6524,15.8511,15.5862,15.7334,647100.0],["2011-03-16",15.7407,15.7849,15.4464,15.4537,1450500.0],["2011-03-17",15.645,15.7701,15.5715,15.6009,509500.0],["2011-03-18",15.6892,15.7186,15.4316,15.542,869400.0],["2011-03-21",15.6303,15.7628,15.5567,15.623,748900.0],["2011-03-22",15.6524,15.6892,15.4905,15.5715,860000.0],["2011-03-23",15.5862,15.645,15.4905,15.6009,528900.0],["2011-03-24",15.6745,15.8585,15.542,15.8069,470700.0],["2011-03-25",15.8069,15.9688,15.7039,15.7922,489200.0],["2011-03-28",15.8437,15.9026,15.6818,15.6966,444500.0],["2011-03-29",15.6524,15.91,15.6377,15.91,533300.0],["2011-03-30",15.9173,16.6679,15.9026,16.5723,1970300.0],["2011-03-31",16.4987,16.7268,16.4913,16.6974,818400.0],["2011-04-01",16.7194,16.9476,16.6385,16.8887,986000.0],["2011-04-04",16.9255,16.9991,16.7636,16.8298,680300.0],["2011-04-05",16.8372,17.0138,16.7562,16.8225,449900.0],["2011-04-06",16.8593,17.1021,16.7636,16.9696,773400.0],["2011-04-07",17.0138,17.0138,16.8887,16.9034,765700.0],["2011-04-08",16.9255,17.0432,16.7121,16.793,831600.0],["2011-04-11",16.7194,16.8593,16.6974,16.8372,414100.0],["2011-04-12",16.7562,16.8446,16.6459,16.8004,513600.0],["2011-04-13",16.8519,16.9108,16.7489,16.8004,494900.0],["2011-04-14",16.7489,16.8887,16.7415,16.8298,474700.0],["2011-04-15",16.8151,16.9108,16.7415,16.8666,240500.0],["2011-04-18",16.6827,16.8078,16.5943,16.6679,684300.0],["2011-04-19",16.7047,16.8519,16.6827,16.7195,470000.0],["2011-04-20",16.874,16.9255,16.7121,16.8004,808700.0],["2011-04-21",16.8298,16.8519,16.7268,16.8004,248500.0],["2011-04-25",16.7047,16.8593,16.6385,16.8593,369600.0],["2011-04-26",16.874,17.1095,16.7857,17.0947,503100.0],["2011-04-27",17.0432,17.2419,16.9255,17.2419,566400.0],["2011-04-28",17.1683,17.3744,17.1168,17.2493,469900.0],["2011-04-29",17.2493,17.3155,17.0727,17.1021,538000.0],["2011-05-02",17.1831,17.2346,17.1021,17.1095,467800.0],["2011-05-03",17.1168,17.1536,17.0138,17.1242,422900.0],["2011-05-04",17.0947,17.1463,16.8445,17.0432,440200.0],["2011-05-05",16.9917,17.1389,16.8298,16.8961,565500.0],["2011-05-06",16.9844,17.1021,16.8372,16.977,629900.0],["2011-05-09",16.9255,17.2493,16.7783,17.2346,537800.0],["2011-05-10",17.2934,17.2934,16.9108,16.9917,1068400.0],["2011-05-11",16.9549,17.0432,16.5134,16.6164,1348400.0],["2011-05-12",16.5502,16.8887,16.3294,16.8519,1231100.0],["2011-05-13",16.5723,16.8078,16.5723,16.7342,1167900.0],["2011-05-16",16.6532,16.7194,16.484,16.484,704100.0],["2011-05-17",16.4472,16.5281,16.3368,16.506,757600.0],["2011-05-18",16.5208,16.6459,16.484,16.5428,906100.0],["2011-05-19",16.6385,16.7562,16.6164,16.7121,1868000.0],["2011-05-20",16.7194,16.8961,16.6679,16.6826,859700.0],["2011-05-23",16.5134,16.5576,16.4104,16.484,818900.0],["2011-05-24",16.5502,16.587,16.4472,16.5208,745300.0],["2011-05-25",16.5281,16.6974,16.4472,16.6532,682800.0],["2011-05-26",16.6091,16.793,16.6091,16.771,668400.0],["2011-05-27",16.7783,16.8372,16.7489,16.793,520700.0],["2011-05-31",16.9255,16.9255,16.7415,16.8372,964200.0],["2011-06-01",16.8298,16.9034,16.771,16.8666,1065100.0],["2011-06-02",16.8961,17.1021,16.8519,17.0432,1159000.0],["2011-06-03",16.8445,16.8445,16.7415,16.8151,958000.0],["2011-06-06",16.771,16.8666,16.6606,16.6826,920300.0],["2011-06-07",16.7415,16.7636,16.5576,16.6385,561400.0],["2011-06-08",16.6311,16.9034,16.4251,16.4398,833300.0],["2011-06-09",16.4766,16.6606,16.3589,16.3589,1205100.0],["2011-06-10",16.3221,16.4766,16.0645,16.0792,1281900.0],["2011-06-13",16.1755,16.3015,16.094,16.1459,1204900.0],["2011-06-14",16.2867,16.835,16.2645,16.5683,1477800.0],["2011-06-15",16.4645,16.6868,16.3386,16.346,694800.0],["2011-06-16",16.3163,16.3608,16.2496,16.3608,981000.0],["2011-06-17",16.8572,17.0129,16.7016,16.8795,1965300.0],["2011-06-20",16.798,17.0351,16.798,16.9536,692600.0],["2011-06-21",16.998,17.2425,16.9906,17.2055,834700.0],["2011-06-22",17.1536,17.5612,17.1166,17.2944,2364800.0],["2011-06-23",17.124,17.413,17.0277,17.3685,1098600.0],["2011-06-24",17.3315,17.4278,17.2277,17.4278,943200.0],["2011-06-27",17.3907,17.576,17.3685,17.3759,932300.0],["2011-06-28",17.4352,17.5686,17.3685,17.5093,407000.0],["2011-06-29",17.5538,17.7612,17.5241,17.7538,976600.0],["2011-06-30",17.7464,17.9391,17.702,17.8353,893300.0],["2011-07-01",17.8872,18.1169,17.8724,18.0576,704000.0],["2011-07-05",18.0799,18.1021,17.9613,18.0576,486600.0],["2011-07-06",18.0206,18.2799,18.0206,18.2206,559100.0],["2011-07-07",18.3022,18.4059,18.2206,18.3392,496700.0],["2011-07-08",18.1466,18.2206,18.0354,18.1466,418500.0],["2011-07-11",17.9761,18.0502,17.7909,17.8205,554400.0],["2011-07-12",17.7538,17.9317,17.702,17.8131,489100.0],["2011-07-13",17.8798,18.1021,17.8353,17.8724,384100.0],["2011-07-14",17.8946,17.9984,17.5538,17.5982,427400.0],["2011-07-15",17.6427,17.702,17.4574,17.5464,386800.0],["2011-07-18",17.4426,17.6575,17.3315,17.3463,960000.0],["2011-07-19",17.4797,17.6427,17.4797,17.576,508200.0],["2011-07-20",17.6205,17.6723,17.4723,17.5908,546200.0],["2011-07-21",17.6353,17.7835,17.5612,17.6056,549800.0],["2011-07-22",17.6056,17.7316,17.5686,17.6649,386100.0],["2011-07-25",17.5241,17.6279,17.4871,17.5019,467400.0],["2011-07-26",17.5019,17.6279,17.4056,17.4278,510700.0],["2011-07-27",17.3833,17.4352,17.2129,17.3611,854300.0],["2011-07-28",17.3389,17.4278,17.2055,17.2351,518200.0],["2011-07-29",17.0573,17.3389,16.9758,17.087,606700.0],["2011-08-01",17.2203,17.2796,16.9091,17.0277,744000.0],["2011-08-02",16.9091,17.1314,16.5831,16.5905,679000.0],["2011-08-03",16.5979,16.8202,16.257,16.8128,700800.0],["2011-08-04",16.6201,16.6794,16.1311,16.1311,1330400.0],["2011-08-05",16.2496,16.4349,15.6865,15.894,1260300.0],["2011-08-08",15.5309,15.6124,14.8862,14.8862,1620800.0],["2011-08-09",15.153,15.4272,14.4787,15.4123,2162900.0],["2011-08-10",15.1382,15.3827,14.8196,14.827,2213700.0],["2011-08-11",14.8937,15.6569,14.5083,15.5309,1463600.0],["2011-08-12",15.6495,16.22,15.3679,15.9903,1902900.0],["2011-08-15",16.057,16.1014,15.768,15.8273,1295900.0],["2011-08-16",15.7087,15.931,15.6272,15.8199,1215800.0],["2011-08-17",15.9014,15.9088,15.5087,15.6346,850300.0],["2011-08-18",15.19,15.2567,14.7306,14.8788,1549800.0],["2011-08-19",14.7158,15.0196,14.5009,14.5158,921100.0],["2011-08-22",14.7899,14.8937,14.4713,14.6936,1100900.0],["2011-08-23",14.7751,15.0863,14.7232,15.0641,940800.0],["2011-08-24",15.0493,15.2419,14.9455,15.1901,778400.0],["2011-08-25",15.2641,15.2641,14.827,14.8418,887200.0],["2011-08-26",14.7603,15.0789,14.6417,15.0567,1698200.0],["2011-08-29",15.1975,15.5013,15.1826,15.3827,1391800.0],["2011-08-30",15.3234,15.4346,15.1975,15.2864,1295000.0],["2011-08-31",15.3901,15.6569,15.3234,15.4272,1283400.0],["2011-09-01",15.5531,15.8273,15.3531,15.3827,1380700.0],["2011-09-02",15.1382,15.3457,15.0641,15.1826,1277000.0],["2011-09-06",14.7899,15.2049,14.6936,15.1382,1432800.0],["2011-09-07",15.3234,15.5902,15.2864,15.5902,708500.0],["2011-09-08",15.4494,15.5383,15.2567,15.2864,533700.0],["2011-09-09",15.1456,15.2049,14.6936,14.8047,845500.0],["2011-09-12",14.6343,14.9085,14.4713,14.9085,1759700.0],["2011-09-13",14.8935,15.1251,14.789,15.0952,1018200.0],["2011-09-14",15.2072,15.4761,15.0205,15.3267,823900.0],["2011-09-15",15.4687,15.745,15.3716,15.7226,888900.0],["2011-09-16",15.745,15.8496,15.5359,15.6405,934400.0],["2011-09-19",15.3865,15.7301,15.2894,15.6106,822100.0],["2011-09-20",15.6629,15.9467,15.5807,15.6405,1175700.0],["2011-09-21",15.6255,15.7301,15.267,15.267,1107200.0],["2011-09-22",14.901,15.1101,14.774,14.9384,1788200.0],["2011-09-23",14.8637,15.0579,14.8338,15.0579,891900.0],["2011-09-26",15.1251,15.3492,14.8711,15.3417,584800.0],["2011-09-27",15.5658,15.9691,15.3716,15.4537,950100.0],["2011-09-28",15.5434,15.6629,15.1326,15.1326,695000.0],["2011-09-29",15.3865,15.506,14.9384,15.2147,715800.0],["2011-09-30",15.0354,15.4911,14.9906,15.0429,848200.0],["2011-10-03",14.9832,15.1325,14.3259,14.3259,991700.0],["2011-10-04",14.2138,14.8786,14.1989,14.8487,1300000.0],["2011-10-05",14.8487,14.9159,14.6471,14.8562,679200.0],["2011-10-06",14.8263,15.3043,14.7367,15.3043,662100.0],["2011-10-07",15.3043,15.4313,15.1027,15.1699,580000.0],["2011-10-10",15.4089,15.6554,15.379,15.6554,650300.0],["2011-10-11",15.6405,15.8421,15.6031,15.7749,692200.0],["2011-10-12",15.8421,16.1259,15.8272,16.0737,1075000.0],["2011-10-13",15.984,16.1558,15.8645,16.0438,784100.0],["2011-10-14",16.2455,16.2977,16.0214,16.1259,724200.0],["2011-10-17",15.9915,16.1035,15.6479,15.6778,772300.0],["2011-10-18",15.6778,16.0737,15.6778,15.9915,1093300.0],["2011-10-19",15.9019,16.0289,15.7749,15.8571,708500.0],["2011-10-20",15.7674,15.8347,15.5209,15.7077,549300.0],["2011-10-21",15.8272,15.9392,15.6405,15.8122,670400.0],["2011-10-24",15.8645,16.6115,15.8645,16.5517,837400.0],["2011-10-25",16.4322,16.5816,16.2977,16.3575,764200.0],["2011-10-26",16.5143,16.604,16.1708,16.5218,599200.0],["2011-10-27",16.9774,17.194,16.8505,17.0222,819000.0],["2011-10-28",16.9849,17.082,16.8355,17.0073,736800.0],["2011-10-31",16.843,16.8953,16.5965,16.6189,563400.0],["2011-11-01",16.1932,16.35,15.7151,15.7301,1113300.0],["2011-11-02",15.9616,16.5293,15.8272,16.4845,1284600.0],["2011-11-03",16.7982,17.2837,16.589,17.0073,1369900.0],["2011-11-04",16.8355,16.8953,16.6114,16.7758,490600.0],["2011-11-07",16.7982,16.9252,16.6861,16.7982,653100.0],["2011-11-08",16.9326,17.0521,16.5741,16.7907,627000.0],["2011-11-09",16.4172,16.4994,16.0289,16.0363,1065500.0],["2011-11-10",16.1857,16.365,16.111,16.2828,643000.0],["2011-11-11",16.4546,16.6637,16.3948,16.4994,511300.0],["2011-11-14",16.4098,16.4471,16.2604,16.3351,563900.0],["2011-11-15",16.2679,16.5592,16.2455,16.4695,604600.0],["2011-11-16",16.4397,16.8056,16.3799,16.3799,932100.0],["2011-11-17",16.3351,16.4397,16.1558,16.2529,1242500.0],["2011-11-18",16.3426,16.5069,16.1334,16.4247,1043600.0],["2011-11-21",16.1782,16.2977,15.9915,16.1857,699500.0],["2011-11-22",16.1558,16.2081,15.8421,15.8869,702900.0],["2011-11-23",15.7824,15.9392,15.76,15.8122,670800.0],["2011-11-25",15.7898,15.8795,15.7226,15.76,251600.0],["2011-11-28",16.1334,16.2828,15.984,16.2529,485500.0],["2011-11-29",16.2977,16.3724,16.111,16.2006,428800.0],["2011-11-30",16.6861,16.8579,16.3874,16.8579,1352900.0],["2011-12-01",16.7982,16.9476,16.7086,16.7907,682700.0],["2011-12-02",16.8803,17.0222,16.6936,16.7459,609200.0],["2011-12-05",16.9326,16.9924,16.6488,16.7384,574900.0],["2011-12-06",16.7683,16.7683,16.5293,16.589,484100.0],["2011-12-07",16.5218,16.7608,16.3948,16.6936,642800.0],["2011-12-08",16.5582,16.8365,16.5281,16.7162,1266300.0],["2011-12-09",16.7463,17.0999,16.7312,17.0547,847200.0],["2011-12-12",16.9193,16.9343,16.7087,16.8441,600800.0],["2011-12-13",16.987,17.0773,16.8065,16.8817,916200.0],["2011-12-14",16.7538,16.8064,16.5808,16.6259,629900.0],["2011-12-15",16.7989,16.8666,16.5883,16.6786,640000.0],["2011-12-16",16.814,16.8215,16.5507,16.7087,1370500.0],["2011-12-19",16.7613,16.8666,16.2498,16.2874,498800.0],["2011-12-20",16.5507,16.7538,16.5507,16.6786,578700.0],["2011-12-21",16.6184,16.7613,16.5131,16.7387,534500.0],["2011-12-22",16.8065,17.0171,16.7312,17.0171,564600.0],["2011-12-23",17.0773,17.0773,16.9343,16.987,309100.0],["2011-12-27",16.8817,17.0848,16.829,16.8591,543300.0],["2011-12-28",16.8892,16.9343,16.671,16.6936,378800.0],["2011-12-29",16.7764,16.9419,16.7387,16.9268,222500.0],["2011-12-30",16.8742,17.0171,16.8742,16.9644,369600.0],["2012-01-03",17.1149,17.1375,17.0246,17.0547,719000.0],["2012-01-04",17.0397,17.0698,16.9268,17.0096,712400.0],["2012-01-05",16.9193,17.0698,16.7613,17.0698,766500.0],["2012-01-06",17.0397,17.16,16.8817,16.9795,432000.0],["2012-01-09",17.0171,17.2052,16.9419,17.1074,281500.0],["2012-01-10",17.2202,17.3782,17.1751,17.3782,445000.0],["2012-01-11",17.303,17.5512,17.2879,17.5512,399900.0],["2012-01-12",17.5588,17.5738,17.3256,17.4911,484000.0],["2012-01-13",17.3857,17.4083,17.1976,17.2578,300100.0],["2012-01-17",17.3556,17.5287,17.3481,17.461,560800.0],["2012-01-18",17.4835,17.8296,17.4459,17.792,417400.0],["2012-01-19",17.7544,17.9123,17.461,17.8522,450700.0],["2012-01-20",17.8371,18.0553,17.807,18.0478,439000.0],["2012-01-23",18.0101,18.1982,17.9274,18.1155,588900.0],["2012-01-24",17.95,18.0252,17.8747,17.9876,405100.0],["2012-01-25",17.9876,18.1079,17.8597,18.0628,340900.0],["2012-01-26",18.1079,18.1982,17.7694,18.0402,460700.0],["2012-01-27",17.9575,18.1982,17.9575,18.0628,324600.0],["2012-01-30",17.8898,18.1305,17.8145,18.0703,351300.0],["2012-01-31",18.1681,18.2057,17.8973,18.0327,365700.0],["2012-02-01",18.2057,18.4916,18.1531,18.4766,1116500.0],["2012-02-02",18.469,18.5894,18.2133,18.2734,520500.0],["2012-02-03",18.4314,18.5819,18.3336,18.4239,629200.0],["2012-02-06",18.3035,18.5067,18.3035,18.4013,434000.0],["2012-02-07",18.0177,18.5292,16.9268,18.1531,792600.0],["2012-02-08",18.2584,18.3788,18.1305,18.1456,316900.0],["2012-02-09",18.1681,18.2734,18.0327,18.2434,315300.0],["2012-02-10",18.0553,18.2358,17.9876,18.123,380400.0],["2012-02-13",18.2358,18.3788,18.0402,18.1681,362200.0],["2012-02-14",18.123,18.2735,18.1079,18.2133,262700.0],["2012-02-15",18.2659,18.3336,18.0703,18.1606,281600.0],["2012-02-16",18.138,18.4239,18.138,18.3863,359900.0],["2012-02-17",18.4089,18.4239,18.2133,18.3035,257900.0],["2012-02-21",18.3035,18.4013,18.1456,18.3035,505600.0],["2012-02-22",18.3035,18.4991,18.2434,18.3562,486600.0],["2012-02-23",18.3938,18.6195,18.3411,18.612,369400.0],["2012-02-24",18.5894,18.7098,18.5142,18.6797,410800.0],["2012-02-27",18.5744,18.7624,18.454,18.6947,342900.0],["2012-02-28",18.6722,18.7098,18.4013,18.5744,432000.0],["2012-02-29",18.6571,18.7399,18.3111,18.3111,527300.0],["2012-03-01",18.3562,18.469,18.2208,18.3035,502600.0],["2012-03-02",18.2509,18.4164,18.0252,18.1004,402800.0],["2012-03-05",18.0477,18.138,17.9048,18.0778,492200.0],["2012-03-06",17.9349,18.0703,17.8446,17.8822,386400.0],["2012-03-07",17.9274,18.0101,17.7769,17.9123,726600.0],["2012-03-08",18.0177,18.2133,17.8822,18.0478,574100.0],["2012-03-09",18.1004,18.3863,18.0778,18.3261,529400.0],["2012-03-12",18.2352,18.3564,18.0308,18.3337,280600.0],["2012-03-13",18.4624,18.6063,18.3034,18.6063,455400.0],["2012-03-14",18.576,18.5912,18.364,18.4851,335800.0],["2012-03-15",18.4246,18.6593,18.3791,18.6214,336900.0],["2012-03-16",18.2125,18.6139,18.2125,18.4927,457500.0],["2012-03-19",18.4397,18.6442,18.2807,18.4548,328300.0],["2012-03-20",18.3715,18.4018,18.2807,18.364,189400.0],["2012-03-21",18.3488,18.4018,18.2352,18.3564,290300.0],["2012-03-22",18.2504,18.3867,18.0913,18.3185,292000.0],["2012-03-23",18.364,18.5003,18.2277,18.5003,223000.0],["2012-03-26",18.5836,18.6972,18.5533,18.6669,417600.0],["2012-03-27",18.629,18.6669,18.5306,18.5306,261100.0],["2012-03-28",18.5003,18.5381,18.1444,18.2352,560500.0],["2012-03-29",18.0611,18.2201,18.0611,18.1595,418900.0],["2012-03-30",18.2882,18.3261,18.0989,18.1065,553700.0],["2012-04-02",18.0535,18.523,18.008,18.3185,768000.0],["2012-04-03",18.3488,18.4321,18.1292,18.2049,634100.0],["2012-04-04",18.0156,18.1292,17.902,17.902,614500.0],["2012-04-05",17.8339,17.9247,17.8036,17.8339,374700.0],["2012-04-09",17.5234,17.5915,17.4249,17.5537,642800.0],["2012-04-10",17.5082,17.5915,17.4249,17.4628,808900.0],["2012-04-11",17.5613,17.7581,17.531,17.7581,386100.0],["2012-04-12",17.7127,17.7506,17.584,17.7279,391400.0],["2012-04-13",17.6521,17.7127,17.4401,17.4931,411200.0],["2012-04-16",17.531,17.5688,17.4174,17.4249,346000.0],["2012-04-17",17.4552,17.5007,17.4174,17.4249,1018600.0],["2012-04-18",17.3189,17.4325,17.2811,17.2962,907200.0],["2012-04-19",17.3568,17.478,17.1902,17.2508,680200.0],["2012-04-20",17.3568,17.4477,17.3038,17.3416,540000.0],["2012-04-23",17.1523,17.2432,17.0084,17.2356,526400.0],["2012-04-24",17.2281,17.3038,17.1448,17.1978,395000.0],["2012-04-25",17.3114,17.4174,17.2053,17.3871,352700.0],["2012-04-26",17.3492,17.6446,17.2205,17.5461,468700.0],["2012-04-27",17.6143,17.743,17.5082,17.6597,412200.0],["2012-04-30",17.6143,17.6673,17.5385,17.5764,432600.0],["2012-05-01",17.5613,17.849,17.5385,17.6597,365200.0],["2012-05-02",17.5385,17.584,17.4098,17.4401,332000.0],["2012-05-03",17.4477,17.4477,17.122,17.1523,341900.0],["2012-05-04",17.0539,17.1448,16.8343,16.91,537000.0],["2012-05-07",16.804,16.8191,16.6601,16.7737,901000.0],["2012-05-08",16.2966,16.7661,16.2739,16.5465,790300.0],["2012-05-09",16.342,16.3723,15.8725,16.1679,969300.0],["2012-05-10",16.2284,16.289,16.0694,16.1224,635400.0],["2012-05-11",16.0543,16.2436,15.9558,15.9861,483800.0],["2012-05-14",15.8347,16.0088,15.7741,15.9407,880400.0],["2012-05-15",15.971,16.236,15.918,16.0694,978300.0],["2012-05-16",16.0921,16.1451,15.865,15.8801,920600.0],["2012-05-17",15.918,15.9407,15.6075,15.6075,808300.0],["2012-05-18",15.6605,15.6605,15.3273,15.3349,799000.0],["2012-05-21",15.3879,15.5469,15.2591,15.4939,862300.0],["2012-05-22",15.5242,15.6908,15.4485,15.6302,468000.0],["2012-05-23",15.5469,15.6984,15.3879,15.5999,410000.0],["2012-05-24",15.6302,15.6832,15.4787,15.5999,378000.0],["2012-05-25",15.6302,15.6984,15.509,15.5545,265300.0],["2012-05-29",15.6756,15.7741,15.5848,15.6529,301200.0],["2012-05-30",15.5015,15.5469,15.3576,15.3879,470800.0],["2012-05-31",15.3576,15.4712,15.2288,15.3197,2849700.0],["2012-06-01",15.138,15.3652,14.9562,15.35,1405300.0],["2012-06-04",15.297,15.5166,15.2591,15.3803,758500.0],["2012-06-05",15.3121,15.4636,15.2591,15.456,958000.0],["2012-06-06",15.5166,15.7135,15.456,15.6984,1398800.0],["2012-06-07",15.8877,15.918,15.7968,15.8725,668700.0],["2012-06-08",15.8119,15.9407,15.7892,15.9028,654000.0],["2012-06-11",15.9785,15.9937,15.7135,15.7135,397200.0],["2012-06-12",15.7514,15.8271,15.6605,15.812,527400.0],["2012-06-13",15.7514,15.9028,15.6453,15.7211,558300.0],["2012-06-14",15.7669,15.7821,15.5379,15.6524,429100.0],["2012-06-15",15.7058,15.8279,15.6524,15.7592,665700.0],["2012-06-18",15.6829,15.8127,15.5913,15.805,464400.0],["2012-06-19",15.8661,16.095,15.8355,16.0187,745300.0],["2012-06-20",15.9958,16.0263,15.95,15.9958,531700.0],["2012-06-21",15.9805,16.0263,15.7974,15.7974,621300.0],["2012-06-22",15.8661,16.0721,15.6982,15.9653,556800.0],["2012-06-25",15.7821,15.8203,15.5379,15.5608,311800.0],["2012-06-26",15.5532,15.6753,15.4921,15.6524,275100.0],["2012-06-27",15.6524,15.9805,15.4158,15.9653,1844600.0],["2012-06-28",15.889,16.0187,15.8584,15.9195,919600.0],["2012-06-29",16.1179,16.3011,16.0492,16.2324,891700.0],["2012-07-02",16.2553,16.3316,16.1103,16.3087,644600.0],["2012-07-03",16.3316,16.4156,16.3316,16.4156,259400.0],["2012-07-05",16.3392,16.4308,16.2477,16.2477,552200.0],["2012-07-06",16.1942,16.2858,16.0034,16.0187,446800.0],["2012-07-09",15.9729,16.0263,15.8584,15.8966,271700.0],["2012-07-10",16.0034,16.0798,15.8508,15.9882,468600.0],["2012-07-11",15.9882,16.1027,15.9042,16.095,712500.0],["2012-07-12",15.9729,16.1866,15.9424,16.1332,568900.0],["2012-07-13",16.1255,16.324,16.1103,16.3011,677200.0],["2012-07-16",16.3163,16.5529,16.2248,16.4613,430200.0],["2012-07-17",16.4766,16.5987,16.324,16.5758,408700.0],["2012-07-18",16.5224,16.7284,16.5224,16.5605,546500.0],["2012-07-19",16.6369,16.7513,16.5911,16.6216,490100.0],["2012-07-20",16.4995,16.5834,16.3392,16.3469,234200.0],["2012-07-23",16.1408,16.1561,15.9119,16.0111,470200.0],["2012-07-24",16.0721,16.0874,15.7134,15.7974,431600.0],["2012-07-25",15.8203,15.9729,15.7669,15.9119,258300.0],["2012-07-26",16.0569,16.1637,15.9729,16.0874,445600.0],["2012-07-27",16.1332,16.385,16.0416,16.3087,465500.0],["2012-07-30",16.2934,16.4919,16.2934,16.3698,320200.0],["2012-07-31",16.3163,16.3163,16.1103,16.1561,646800.0],["2012-08-01",16.179,16.2324,15.8661,15.8661,406800.0],["2012-08-02",15.7669,15.8508,15.4845,15.5761,1008600.0],["2012-08-03",15.7516,16.0492,15.6982,15.9577,534100.0],["2012-08-06",15.9729,16.1256,15.8584,15.9882,310900.0],["2012-08-07",16.034,16.2782,15.9882,16.1561,448500.0],["2012-08-08",16.0798,16.2553,16.034,16.2324,344900.0],["2012-08-09",16.4079,16.8811,16.1179,16.7895,1202600.0],["2012-08-10",16.6521,16.8887,16.4995,16.8658,412300.0],["2012-08-13",16.5911,16.9574,16.2553,16.9345,761500.0],["2012-08-14",17.0261,17.2703,17.0261,17.2321,818800.0],["2012-08-15",17.2398,17.4916,17.2016,17.4611,644400.0],["2012-08-16",17.4916,17.7969,17.4611,17.5832,951700.0],["2012-08-17",17.5832,17.7205,17.5832,17.69,762200.0],["2012-08-20",17.6977,18.125,17.69,17.9342,884500.0],["2012-08-21",17.9571,18.2242,17.9419,18.1555,688500.0],["2012-08-22",18.1403,18.1784,17.8427,17.9419,733800.0],["2012-08-23",17.9495,17.98,17.7969,17.9037,490500.0],["2012-08-24",17.8732,18.0945,17.7969,18.0106,671000.0],["2012-08-27",18.0106,18.1937,17.9877,18.0182,583200.0],["2012-08-28",17.9419,18.1784,17.9419,18.0334,542300.0],["2012-08-29",18.0792,18.3158,17.9953,18.2853,541100.0],["2012-08-30",18.1708,18.2853,17.8655,17.8808,1092600.0],["2012-08-31",17.98,18.2929,17.98,18.0716,804700.0],["2012-09-04",18.0869,18.354,17.9419,18.354,771200.0],["2012-09-05",18.3234,18.3769,18.2013,18.3311,763700.0],["2012-09-06",18.354,18.3769,18.2777,18.354,1050800.0],["2012-09-07",18.3463,18.3921,18.1403,18.2777,760700.0],["2012-09-10",18.3082,18.4684,18.2166,18.3692,485100.0],["2012-09-11",18.3158,18.4303,18.2471,18.354,506700.0],["2012-09-12",18.3924,18.477,18.2079,18.354,386200.0],["2012-09-13",18.354,18.4924,18.1771,18.4462,540300.0],["2012-09-14",18.4539,18.6385,18.4309,18.6231,684300.0],["2012-09-17",18.5539,18.6077,18.377,18.4078,471200.0],["2012-09-18",18.3847,18.4539,18.3232,18.3694,421100.0],["2012-09-19",18.3617,18.5078,18.2771,18.354,415200.0],["2012-09-20",18.2694,18.377,18.2386,18.3463,291200.0],["2012-09-21",18.4539,18.4847,18.2156,18.2386,777900.0],["2012-09-24",18.0849,18.2233,17.9772,18.1233,483000.0],["2012-09-25",18.1771,18.254,17.8234,17.8311,452600.0],["2012-09-26",17.8388,17.9234,17.7081,17.8388,525100.0],["2012-09-27",17.8926,18.0772,17.8003,18.0233,248100.0],["2012-09-28",17.9926,18.0387,17.8619,17.9388,478000.0],["2012-10-01",17.9695,17.9926,17.5005,17.7235,696200.0],["2012-10-02",17.785,17.8772,17.6696,17.7927,409400.0],["2012-10-03",17.8465,17.8542,17.6389,17.7927,363800.0],["2012-10-04",17.8619,18.1156,17.6927,18.1156,464700.0],["2012-10-05",18.2079,18.3309,17.9695,18.0003,471200.0],["2012-10-08",17.9464,18.031,17.7927,17.9849,320800.0],["2012-10-09",18.008,18.031,17.6389,17.7542,518800.0],["2012-10-10",17.7773,17.8465,17.5082,17.5851,373700.0],["2012-10-11",17.685,17.785,17.5466,17.5543,273800.0],["2012-10-12",17.5543,17.6312,17.3236,17.3544,398200.0],["2012-10-15",17.3621,17.5235,17.2467,17.5235,355400.0],["2012-10-16",17.5927,17.8619,17.5927,17.8619,392200.0],["2012-10-17",17.8004,18.031,17.6927,18.0003,356500.0],["2012-10-18",18.0003,18.031,17.8772,17.9926,488100.0],["2012-10-19",17.9695,17.9695,17.6235,17.6312,333500.0],["2012-10-22",17.5851,17.685,17.3006,17.4467,379800.0],["2012-10-23",17.2929,17.5235,17.1468,17.462,367400.0],["2012-10-24",17.5543,17.5774,17.3313,17.3775,254800.0],["2012-10-25",17.5082,17.5927,17.3006,17.4928,332600.0],["2012-10-26",17.4697,17.5774,17.3698,17.562,426300.0],["2012-10-31",17.5466,17.6466,17.2775,17.6466,382500.0],["2012-11-01",17.6773,18.1694,17.5082,18.1464,770000.0],["2012-11-02",18.1694,18.1848,17.6773,17.6773,441800.0],["2012-11-05",17.7004,17.9388,17.5466,17.9388,537700.0],["2012-11-06",18.031,18.1848,17.6235,17.7158,952800.0],["2012-11-07",17.5389,17.6081,16.5009,16.993,1243700.0],["2012-11-08",17.0007,17.3236,16.8008,17.1545,811700.0],["2012-11-09",17.0622,17.5697,16.993,17.4543,785600.0],["2012-11-12",17.4236,17.6466,17.4082,17.439,476900.0],["2012-11-13",17.3006,17.7004,17.1468,17.5005,542100.0],["2012-11-14",17.4928,17.6004,17.339,17.4082,721900.0],["2012-11-15",17.3698,17.6004,17.216,17.4313,730700.0],["2012-11-16",17.3775,17.462,17.116,17.3006,586700.0],["2012-11-19",17.4697,17.5851,17.3236,17.562,397800.0],["2012-11-20",17.5005,17.6773,17.4313,17.6773,458600.0],["2012-11-21",17.685,17.9772,17.5082,17.9311,833600.0],["2012-11-23",17.9311,18.0618,17.8542,18.0003,226900.0],["2012-11-26",17.9234,18.2386,17.8542,18.1387,941400.0],["2012-11-27",18.1848,18.2002,17.9541,17.9849,377700.0],["2012-11-28",17.9003,18.0387,17.785,17.9926,366100.0],["2012-11-29",18.1079,18.1771,17.9926,18.031,268500.0],["2012-11-30",18.0464,18.1925,17.8619,18.1541,557300.0],["2012-12-03",18.1848,18.1925,17.9234,18.031,295600.0],["2012-12-04",18.0233,18.1617,17.8465,18.1387,409800.0],["2012-12-05",18.1387,18.1387,17.9849,18.1079,354000.0],["2012-12-06",18.1156,18.254,17.9541,18.2386,534100.0],["2012-12-07",18.2386,18.2463,18.0464,18.1694,324500.0],["2012-12-10",18.1772,18.3941,18.0687,18.3631,397000.0],["2012-12-11",18.4019,18.5413,18.2779,18.4406,468300.0],["2012-12-12",18.4406,18.5181,18.2469,18.3321,438300.0],["2012-12-13",18.3244,18.4329,18.1074,18.1384,350900.0],["2012-12-14",18.4096,18.4096,17.8518,17.8673,497300.0],["2012-12-17",17.9215,18.1539,17.844,18.1075,602300.0],["2012-12-18",18.0997,18.2314,18.061,18.2082,327600.0],["2012-12-19",18.2469,18.2469,18.0067,18.0145,392800.0],["2012-12-20",18.0765,18.2159,17.9525,18.1539,518300.0],["2012-12-21",17.9292,18.0842,17.5108,18.0842,1395900.0],["2012-12-24",18.0377,18.2159,17.8053,18.1462,250500.0],["2012-12-26",18.2082,18.2082,17.8672,17.8827,396000.0],["2012-12-27",17.937,17.937,17.5651,17.6116,565700.0],["2012-12-28",17.5263,17.7355,17.4644,17.5806,506600.0],["2012-12-31",17.5108,17.7898,17.4334,17.7278,924800.0],["2013-01-02",18.0919,18.2857,18.0145,18.2779,748900.0],["2013-01-03",18.2856,18.3399,18.0455,18.1927,816800.0],["2013-01-04",18.2392,18.2779,18.0997,18.1927,663600.0],["2013-01-07",18.1152,18.2934,18.0455,18.2159,511000.0],["2013-01-08",18.1849,18.3864,18.0222,18.3011,828900.0],["2013-01-09",18.3709,18.3786,18.0842,18.1694,719600.0],["2013-01-10",18.2237,18.2934,17.999,18.061,432000.0],["2013-01-11",18.061,18.1617,17.9912,18.0687,344200.0],["2013-01-14",17.999,17.999,17.8595,17.9215,429600.0],["2013-01-15",17.9137,18.0842,17.7588,17.968,794400.0],["2013-01-16",17.8905,17.9137,17.7665,17.7975,330500.0],["2013-01-17",17.8905,17.906,17.7588,17.8827,369300.0],["2013-01-18",17.844,17.9602,17.7355,17.9602,435800.0],["2013-01-22",17.9835,18.1849,17.844,18.1694,653700.0],["2013-01-23",18.1849,18.1927,17.9835,18.1229,547800.0],["2013-01-24",18.061,18.2624,17.937,18.2314,507300.0],["2013-01-25",18.2392,18.2624,18.1307,18.1849,455100.0],["2013-01-28",18.1694,18.2779,18.0687,18.0765,484300.0],["2013-01-29",18.0687,18.1927,17.9757,18.1849,636800.0],["2013-01-30",18.1927,18.1927,17.9292,17.9757,754500.0],["2013-01-31",18.0067,18.2934,17.9292,18.2624,813900.0],["2013-02-01",18.4019,18.4019,18.1927,18.2702,486700.0],["2013-02-04",18.1462,18.3399,18.1229,18.1617,478200.0],["2013-02-05",18.2237,18.2702,18.1229,18.2159,753600.0],["2013-02-06",18.1927,18.2779,18.1152,18.2547,401600.0],["2013-02-07",18.2934,18.3631,17.3094,17.3249,1383700.0],["2013-02-08",17.3559,17.4721,16.922,17.0305,1500000.0],["2013-02-11",17.0692,17.3481,17.0382,17.2551,1720500.0],["2013-02-12",17.2629,17.4179,17.2629,17.2939,869600.0],["2013-02-13",17.2784,17.3869,17.2087,17.3714,901700.0],["2013-02-14",17.3559,17.5108,17.3016,17.4334,764200.0],["2013-02-15",17.4256,17.5806,17.4256,17.4721,648300.0],["2013-02-19",17.4644,17.6658,17.4644,17.6503,931300.0],["2013-02-20",17.6193,17.8053,17.6193,17.7278,816000.0],["2013-02-21",17.689,17.751,17.5186,17.6271,1305500.0],["2013-02-22",17.6813,17.7975,17.6426,17.6658,550300.0],["2013-02-25",17.7123,17.7665,17.3636,17.3791,659800.0],["2013-02-26",17.4489,17.5728,17.3404,17.4953,894100.0],["2013-02-27",17.4721,17.8053,17.4721,17.7278,558300.0],["2013-02-28",17.689,17.8285,17.6736,17.782,674600.0],["2013-03-01",17.689,17.8828,17.5806,17.751,912400.0],["2013-03-04",17.7045,17.782,17.5573,17.6968,647000.0],["2013-03-05",17.7898,18.0067,17.7898,17.8905,447000.0],["2013-03-06",17.8905,17.999,17.7588,17.9215,739000.0],["2013-03-07",17.9292,18.03,17.8982,18.0067,451900.0],["2013-03-08",18.0842,18.3709,18.0222,18.3709,679400.0],["2013-03-11",18.2779,18.4561,18.2392,18.3941,1173500.0],["2013-03-12",18.4096,18.4561,18.1927,18.3709,750400.0],["2013-03-13",18.3865,18.5817,18.3865,18.5661,777000.0],["2013-03-14",18.6441,18.7378,18.5817,18.7066,511200.0],["2013-03-15",18.7378,18.7769,18.6207,18.7691,975500.0],["2013-03-18",18.6598,18.7691,18.5426,18.6676,454900.0],["2013-03-19",18.6598,18.691,18.527,18.6441,496900.0],["2013-03-20",18.7378,19.0501,18.7144,19.0033,470000.0],["2013-03-21",19.0189,19.0657,18.9174,18.972,559600.0],["2013-03-22",19.0033,19.1516,19.0033,19.1438,558600.0],["2013-03-25",19.1985,19.3859,19.1594,19.2609,695800.0],["2013-03-26",19.2531,19.3546,19.0657,19.1907,785900.0],["2013-03-27",19.1204,19.2844,19.0423,19.2453,400700.0],["2013-03-28",19.1829,19.4327,19.1438,19.3937,713400.0],["2013-04-01",19.3156,19.4015,18.9955,19.0736,685200.0],["2013-04-02",19.0814,19.1907,18.8471,18.8784,583100.0],["2013-04-03",18.9096,18.9174,18.6519,18.691,671000.0],["2013-04-04",18.6441,18.7456,18.5505,18.6441,280400.0],["2013-04-05",18.3943,18.4333,18.1757,18.285,1283300.0],["2013-04-08",18.2382,18.3475,18.1913,18.3475,486300.0],["2013-04-09",18.3162,18.4333,18.2382,18.3553,509700.0],["2013-04-10",18.3475,18.894,18.3162,18.8628,555500.0],["2013-04-11",18.8549,19.4874,18.8471,19.4405,1143600.0],["2013-04-12",19.4249,19.4639,19.136,19.2219,546600.0],["2013-04-15",19.0892,19.175,18.5114,18.5114,725300.0],["2013-04-16",18.6832,18.933,18.4958,18.9174,685200.0],["2013-04-17",18.8003,19.0892,18.6051,18.9955,931100.0],["2013-04-18",19.0657,19.0657,18.8471,18.933,586900.0],["2013-04-19",18.9642,19.1907,18.8315,19.136,613300.0],["2013-04-22",19.136,19.2687,18.8784,19.1907,473800.0],["2013-04-23",19.2063,19.2375,19.0033,19.136,691400.0],["2013-04-24",19.136,19.1672,18.9955,19.1204,672600.0],["2013-04-25",19.1829,19.2141,19.1126,19.1282,466300.0],["2013-04-26",19.136,19.2531,18.9877,19.1204,445700.0],["2013-04-29",19.1985,19.2375,19.1048,19.1438,660200.0],["2013-04-30",19.1829,19.6591,19.1204,19.6591,689100.0],["2013-05-01",19.6747,19.948,19.5967,19.5967,939400.0],["2013-05-02",19.6825,19.9402,19.581,19.7996,612200.0],["2013-05-03",19.8777,19.9636,19.7372,19.7684,696900.0],["2013-05-06",19.7918,19.8621,19.7138,19.7684,366400.0],["2013-05-07",19.8699,20.3149,19.5967,20.2993,739500.0],["2013-05-08",20.2993,20.4399,20.2447,20.4399,899600.0],["2013-05-09",20.4086,20.635,20.2603,20.2993,1023200.0],["2013-05-10",20.2993,20.4242,20.2212,20.2603,705800.0],["2013-05-13",20.2291,20.4242,20.2291,20.3618,507200.0],["2013-05-14",20.2993,20.6038,20.2993,20.5804,481700.0],["2013-05-15",20.5726,20.6663,20.5179,20.6585,486200.0],["2013-05-16",20.6507,20.8224,20.6507,20.7756,1127400.0],["2013-05-17",20.8458,21.1972,20.8224,21.1737,1177700.0],["2013-05-20",21.1737,21.2987,21.1425,21.2284,882800.0],["2013-05-21",21.2518,21.2518,21.0098,21.041,677500.0],["2013-05-22",21.0176,21.0723,20.799,20.9317,1265200.0],["2013-05-23",20.8068,21.3377,20.7287,21.2362,1361500.0],["2013-05-24",21.1894,21.4158,21.0098,21.408,947800.0],["2013-05-28",21.6734,21.8842,21.5173,21.8374,909400.0],["2013-05-29",21.7125,21.814,21.3689,21.408,1546500.0],["2013-05-30",21.408,21.5017,21.0332,21.041,1491200.0],["2013-05-31",20.9317,21.408,20.8146,21.1894,1832100.0],["2013-06-03",21.1894,21.2284,20.7209,20.9083,1121800.0],["2013-06-04",20.9083,20.9708,20.6897,20.7287,723800.0],["2013-06-05",20.7287,20.7287,20.5023,20.5335,1516900.0],["2013-06-06",20.5335,20.7912,20.4633,20.6507,1518900.0],["2013-06-07",20.6507,20.9864,20.5257,20.963,896700.0],["2013-06-10",20.9629,20.9864,20.7756,20.9239,668400.0],["2013-06-11",20.799,20.9005,20.635,20.8224,546000.0],["2013-06-12",20.8927,20.9786,20.6585,20.7443,530600.0],["2013-06-13",20.7679,21.0352,20.6343,21.0037,604800.0],["2013-06-14",20.9566,21.0824,20.8465,20.8937,407300.0],["2013-06-17",20.9802,21.2003,20.9409,21.043,588800.0],["2013-06-18",21.1138,21.3182,21.0824,21.2081,342900.0],["2013-06-19",21.2003,21.2317,20.8229,20.8623,590200.0],["2013-06-20",20.6579,20.9566,20.3434,20.7365,889500.0],["2013-06-21",20.7836,20.8308,20.5321,20.5714,1078300.0],["2013-06-24",20.4378,20.4614,20.2255,20.2884,930600.0],["2013-06-25",20.3985,20.4456,20.1626,20.3749,580200.0],["2013-06-26",20.5557,20.9487,20.3277,20.3749,844500.0],["2013-06-27",20.4928,20.6893,20.3985,20.65,612600.0],["2013-06-28",20.6343,20.988,20.4614,20.8937,1013200.0],["2013-07-01",20.9959,21.3653,20.9487,21.2946,576000.0],["2013-07-02",21.2789,21.499,21.0431,21.1688,759800.0],["2013-07-03",21.1374,21.4046,21.0745,21.3496,269400.0],["2013-07-05",21.499,21.5933,21.2789,21.4675,384800.0],["2013-07-08",21.4911,21.8684,21.4911,21.8055,583000.0],["2013-07-09",21.837,21.9549,21.499,21.5383,639500.0],["2013-07-10",21.4832,21.7033,21.4832,21.6562,358300.0],["2013-07-11",21.8684,21.9627,21.8134,21.9156,509000.0],["2013-07-12",21.947,22.3008,21.9313,22.1278,330900.0],["2013-07-15",22.1907,22.3243,22.0728,22.1357,331300.0],["2013-07-16",22.1593,22.3558,22.0256,22.0256,328500.0],["2013-07-17",22.0728,22.1514,22.0099,22.0964,232300.0],["2013-07-18",22.1435,22.3794,22.1435,22.3243,457400.0],["2013-07-19",22.2929,22.4265,22.1671,22.3086,285400.0],["2013-07-22",22.2929,22.5366,22.2772,22.4344,375600.0],["2013-07-23",22.5209,22.6231,22.3951,22.4973,370700.0],["2013-07-24",22.5759,22.6781,22.3715,22.4344,516800.0],["2013-07-25",22.3951,22.5209,22.2536,22.4815,419300.0],["2013-07-26",22.3558,22.5444,22.3086,22.4973,241200.0],["2013-07-29",22.4501,22.5523,22.3322,22.4187,389900.0],["2013-07-30",22.4894,22.6702,22.3558,22.4187,386100.0],["2013-07-31",22.4894,22.8117,22.3951,22.7488,625600.0],["2013-08-01",22.8903,23.4877,22.8903,22.9846,1268800.0],["2013-08-02",23.0004,23.0239,22.7724,22.9768,545600.0],["2013-08-05",22.8825,23.0947,22.4423,23.0397,534200.0],["2013-08-06",23.0239,23.189,22.8982,22.9453,433900.0],["2013-08-07",22.8982,22.9846,22.6781,22.7803,743800.0],["2013-08-08",23.582,24.3681,23.582,24.0301,1657100.0],["2013-08-09",23.9829,24.7218,23.9829,24.5568,818300.0],["2013-08-12",24.4467,24.8083,24.4467,24.5882,631100.0],["2013-08-13",24.7061,25.1149,24.5882,24.9577,584200.0],["2013-08-14",24.321,24.6197,23.9908,24.1166,766900.0],["2013-08-15",23.9751,24.0694,23.7314,23.9987,695300.0],["2013-08-16",23.9751,24.1402,23.9201,24.0301,386800.0],["2013-08-19",24.0694,24.3131,23.9515,24.1323,306900.0],["2013-08-20",24.1637,24.2581,24.038,24.1323,1132700.0],["2013-08-21",24.093,24.3524,23.9515,24.1244,680800.0],["2013-08-22",24.2109,24.4625,24.1952,24.4074,226700.0],["2013-08-23",24.4624,24.5489,24.2895,24.321,540900.0],["2013-08-26",24.3288,24.5175,24.2659,24.3288,300200.0],["2013-08-27",24.148,24.2345,23.7078,23.7157,408500.0],["2013-08-28",23.7707,23.8336,23.5506,23.5585,679700.0],["2013-08-29",23.5663,23.7943,23.4248,23.7393,753000.0],["2013-08-30",23.7707,23.7943,23.3226,23.3934,464200.0],["2013-09-03",23.6056,23.7471,22.9689,23.2676,1367900.0],["2013-09-04",23.2912,23.4877,23.2519,23.4877,819500.0],["2013-09-05",23.4563,23.7314,23.4563,23.6449,384600.0],["2013-09-06",23.6607,23.8179,23.3462,23.6371,535500.0],["2013-09-09",23.7,23.8572,23.5899,23.81,537900.0],["2013-09-10",23.9515,24.1637,23.8336,24.1559,394200.0],["2013-09-11",24.1087,24.2974,23.8886,24.2266,458400.0],["2013-09-12",24.3216,24.3216,23.5935,24.2108,394100.0],["2013-09-13",24.2583,24.4087,24.0604,24.2662,562800.0],["2013-09-16",24.3849,24.5749,24.2108,24.3533,456400.0],["2013-09-17",24.3295,24.559,24.1475,24.5432,304500.0],["2013-09-18",24.5749,24.8202,24.4878,24.7252,443000.0],["2013-09-19",24.8044,24.8598,24.7252,24.7332,243600.0],["2013-09-20",24.8123,24.9706,24.6461,24.6619,936300.0],["2013-09-23",24.559,24.8756,24.4245,24.8281,775200.0],["2013-09-24",24.8835,25.0735,24.6698,24.9231,345100.0],["2013-09-25",25.0102,25.0418,24.7332,24.8519,416500.0],["2013-09-26",24.8677,25.0577,24.6857,24.9548,396100.0],["2013-09-27",24.8202,25.0418,24.7015,24.9864,372100.0],["2013-09-30",24.7727,25.2714,24.749,25.1289,712700.0],["2013-10-01",25.1764,25.6117,25.1764,25.58,1246500.0],["2013-10-02",25.5563,25.5563,25.2634,25.493,520100.0],["2013-10-03",25.4059,25.4613,25.0339,25.2239,647000.0],["2013-10-04",25.2239,25.3742,25.121,25.2951,303400.0],["2013-10-07",25.0972,25.2318,25.0023,25.0656,303600.0],["2013-10-08",25.0102,25.208,24.931,24.9548,754000.0],["2013-10-09",24.9548,25.0814,24.6065,24.6936,575900.0],["2013-10-10",24.9231,25.4455,24.8915,25.3347,699900.0],["2013-10-11",25.2001,25.58,25.1051,25.5642,449800.0],["2013-10-14",25.4138,25.8966,25.3901,25.8966,386400.0],["2013-10-15",25.77,25.9203,25.6592,25.7225,484700.0],["2013-10-16",25.8095,26.1103,25.7937,25.9599,375900.0],["2013-10-17",25.8095,26.3161,25.8016,26.1499,641600.0],["2013-10-18",26.2765,26.3398,26.1261,26.2844,399400.0],["2013-10-21",26.3477,26.8384,26.1736,26.8305,581100.0],["2013-10-22",26.8543,27.2025,26.791,27.1313,527100.0],["2013-10-23",26.9176,27.1788,26.9176,27.1155,442300.0],["2013-10-24",26.9651,27.4795,26.9176,27.4162,501300.0],["2013-10-25",27.44,27.622,27.3608,27.6062,337000.0],["2013-10-28",27.622,27.7011,27.5033,27.6536,559000.0],["2013-10-29",27.6853,28.0019,27.6457,27.9861,428000.0],["2013-10-30",28.0731,28.2077,27.8753,27.8753,430500.0],["2013-10-31",27.9307,28.176,27.8278,27.8278,554700.0],["2013-11-01",27.8594,28.0256,27.5824,27.8832,357400.0],["2013-11-04",27.9465,28.1048,27.7565,27.7803,585900.0],["2013-11-05",27.6616,27.8673,27.5587,27.5903,894800.0],["2013-11-06",27.5982,27.8119,27.0047,27.3054,1263200.0],["2013-11-07",28.5005,31.9434,27.3212,27.5982,3048800.0],["2013-11-08",28.0573,28.7063,27.8911,28.5718,1230400.0],["2013-11-11",28.5955,28.6905,28.1998,28.4135,817900.0],["2013-11-12",28.4372,28.7221,28.2868,28.7221,787300.0],["2013-11-13",28.5164,28.8171,28.4926,28.7934,521100.0],["2013-11-14",28.7934,28.9833,28.6905,28.7696,403700.0],["2013-11-15",28.8567,28.9675,28.6825,28.8329,597200.0],["2013-11-18",28.8329,29.0466,28.73,28.8646,891400.0],["2013-11-19",28.8883,29.292,28.8883,29.1891,544300.0],["2013-11-20",29.3078,29.7748,29.1574,29.3553,931100.0],["2013-11-21",29.5136,30.1468,29.4819,30.1468,1116400.0],["2013-11-22",30.1942,30.2734,29.941,30.0676,506100.0],["2013-11-25",30.218,30.2576,29.941,30.028,744500.0],["2013-11-26",30.1309,30.6375,30.0122,30.4159,900500.0],["2013-11-27",30.5662,30.6533,30.2655,30.3605,535800.0],["2013-11-29",30.3605,30.4713,30.1705,30.1943,304200.0],["2013-12-02",30.3367,30.7562,30.0755,30.5108,936400.0],["2013-12-03",30.3367,30.8591,30.313,30.772,946600.0],["2013-12-04",30.59,30.8116,30.1863,30.4475,868800.0],["2013-12-05",30.2575,30.3525,29.9093,30.0597,772000.0],["2013-12-06",30.2734,30.59,30.2338,30.5425,1291400.0],["2013-12-09",30.677,30.7483,30.3605,30.495,655500.0],["2013-12-10",30.4552,30.9009,30.2165,30.3677,1102500.0],["2013-12-11",30.5029,30.5587,30.0732,30.1369,524500.0],["2013-12-12",30.0812,30.3836,30.0493,30.2006,688800.0],["2013-12-13",30.9884,31.0123,30.5746,30.7019,1337200.0],["2013-12-16",30.8451,30.9804,30.6223,30.877,843000.0],["2013-12-17",30.9327,30.9327,30.5427,30.7337,705900.0],["2013-12-18",30.7576,31.0759,30.3995,31.06,628600.0],["2013-12-19",31.1953,31.2351,30.9566,31.0043,511700.0],["2013-12-20",31.0919,31.6648,30.9247,31.641,1112200.0],["2013-12-23",31.7524,31.8319,31.4818,31.5534,548000.0],["2013-12-24",31.6171,31.8319,31.6171,31.7842,198300.0],["2013-12-26",31.7921,31.824,31.5375,31.633,433500.0],["2013-12-27",31.6489,31.7842,31.6171,31.633,332200.0],["2013-12-30",31.6648,31.6728,31.4181,31.5136,630900.0],["2013-12-31",31.5534,31.6171,31.3465,31.45,571700.0],["2014-01-02",31.4579,31.5216,31.0998,31.2669,660500.0],["2014-01-03",31.3624,31.5614,31.3306,31.4261,755400.0],["2014-01-06",31.5534,31.6569,31.434,31.5136,642800.0],["2014-01-07",31.5136,31.6807,30.8054,31.2271,2341900.0],["2014-01-08",31.259,31.259,29.54,30.5905,4537900.0],["2014-01-09",30.7894,30.877,30.2006,30.5507,2285800.0],["2014-01-10",30.6382,30.7099,30.3995,30.5825,1126400.0],["2014-01-13",30.6223,30.8292,30.2642,30.4313,1092100.0],["2014-01-14",30.495,30.6462,30.312,30.6223,632900.0],["2014-01-15",30.7178,30.7974,30.5587,30.6939,481000.0],["2014-01-16",30.5985,30.7178,30.5189,30.6223,497600.0],["2014-01-17",30.5348,30.6223,30.3915,30.5825,692800.0],["2014-01-21",30.7656,30.8849,30.3199,30.4632,525800.0],["2014-01-22",30.5348,30.7576,30.503,30.6701,601700.0],["2014-01-23",30.6223,30.6223,30.0493,30.2483,993100.0],["2014-01-24",30.0414,30.1767,29.1899,29.2138,1001500.0],["2014-01-27",29.2456,29.4286,28.8556,28.8556,833500.0],["2014-01-28",28.9193,29.1342,28.8716,29.0387,564200.0],["2014-01-29",28.8716,29.0944,28.5771,28.7283,796100.0],["2014-01-30",29.0307,29.3093,28.9193,29.2933,486900.0],["2014-01-31",29.0148,29.1103,28.5612,28.8795,941300.0],["2014-02-03",28.8954,29.1421,27.8052,28.0758,1497200.0],["2014-02-04",28.1872,28.4737,27.9086,28.4339,935600.0],["2014-02-05",28.3065,28.41,27.9007,28.2827,473900.0],["2014-02-06",28.4339,29.1103,28.0519,28.7442,837200.0],["2014-02-07",28.8079,29.6117,28.8079,29.5957,816400.0],["2014-02-10",29.5003,29.5639,29.2138,29.4207,809100.0],["2014-02-11",29.4684,29.7072,29.2456,29.5719,613600.0],["2014-02-12",29.5639,29.7151,29.4127,29.6594,520200.0],["2014-02-13",29.4366,29.6674,29.3093,29.5321,439600.0],["2014-02-14",29.4207,29.6992,29.2376,29.6674,539600.0],["2014-02-18",29.7469,30.0732,29.3809,29.9618,782700.0],["2014-02-19",29.8902,30.0334,29.5321,29.6435,826400.0],["2014-02-20",29.5002,29.6355,29.3172,29.5321,647600.0],["2014-02-21",29.5639,29.6117,29.3968,29.4605,355400.0],["2014-02-24",29.4207,29.7947,29.3729,29.4525,448700.0],["2014-02-25",29.3809,29.556,29.2536,29.4923,553300.0],["2014-02-26",29.5798,29.8265,29.3968,29.8106,864600.0],["2014-02-27",29.739,29.9857,29.5957,29.8743,313500.0],["2014-02-28",29.8106,30.1528,29.8106,30.0493,772100.0],["2014-03-03",29.7629,30.3279,29.7151,30.1528,1058300.0],["2014-03-04",30.4632,30.9088,30.4313,30.9009,806600.0],["2014-03-05",30.8133,30.9486,30.678,30.869,783900.0],["2014-03-06",30.9009,30.9645,30.6064,30.6462,554700.0],["2014-03-07",30.7099,31.0361,30.6462,30.8531,572700.0],["2014-03-10",30.7735,30.9327,30.6382,30.686,444000.0],["2014-03-11",30.678,30.8292,30.3677,30.4632,468000.0],["2014-03-12",30.2791,30.5112,30.0791,30.4072,629500.0],["2014-03-13",30.4872,30.4872,29.783,29.823,491000.0],["2014-03-14",29.695,30.0151,29.663,29.791,569700.0],["2014-03-17",29.879,30.3031,29.807,29.9911,644600.0],["2014-03-18",29.9911,30.3111,29.919,30.1671,619300.0],["2014-03-19",30.1351,30.2151,29.5029,29.727,571400.0],["2014-03-20",29.807,29.895,29.5429,29.855,604200.0],["2014-03-21",29.911,29.927,28.9668,29.0708,1322600.0],["2014-03-24",29.1909,29.3349,28.7588,29.0468,506400.0],["2014-03-25",29.2309,29.4549,29.0148,29.2229,598200.0],["2014-03-26",29.4629,29.4629,29.1269,29.2389,798600.0],["2014-03-27",29.1989,29.3989,29.0468,29.0628,704400.0],["2014-03-28",29.1669,29.3269,29.0468,29.0628,382600.0],["2014-03-31",29.2229,29.719,29.1429,29.719,478100.0],["2014-04-01",29.839,30.3431,29.759,30.3271,965800.0],["2014-04-02",30.3271,30.4311,30.1671,30.3831,495100.0],["2014-04-03",30.3431,30.3912,30.0151,30.1351,410600.0],["2014-04-04",30.0151,30.2711,29.2229,29.2549,564000.0],["2014-04-07",29.1269,29.2629,28.7988,29.0068,920200.0],["2014-04-08",29.0548,29.4709,28.9028,29.3989,652700.0],["2014-04-09",29.5029,29.887,29.4149,29.863,480100.0],["2014-04-10",29.831,30.0071,29.1989,29.2789,718000.0],["2014-04-11",29.0228,29.2469,28.4787,28.4947,471700.0],["2014-04-14",28.7108,28.7428,28.4227,28.6307,465800.0],["2014-04-15",28.6227,28.9348,28.2866,28.6387,497100.0],["2014-04-16",28.8548,29.2309,28.8388,29.1989,303600.0],["2014-04-17",29.1349,29.687,29.0068,29.4629,411000.0],["2014-04-21",29.4629,29.615,29.2069,29.4949,374700.0],["2014-04-22",29.5189,29.871,29.5189,29.767,417400.0],["2014-04-23",29.783,29.943,29.671,29.767,351900.0],["2014-04-24",29.871,30.0951,29.647,30.0951,635300.0],["2014-04-25",29.911,30.0071,29.687,29.743,441000.0],["2014-04-28",29.807,30.1911,29.623,30.0711,619700.0],["2014-04-29",30.0631,30.2311,29.983,30.0471,387300.0],["2014-04-30",29.983,30.6792,29.879,30.6792,820100.0],["2014-05-01",30.6792,30.8072,30.4391,30.5912,324200.0],["2014-05-02",30.5112,30.9833,30.5112,30.7112,282400.0],["2014-05-05",30.6792,30.9673,30.3511,30.8873,260100.0],["2014-05-06",30.8073,30.9513,30.6552,30.7512,218000.0],["2014-05-07",30.8873,31.0313,30.5112,30.8953,614200.0],["2014-05-08",30.8313,31.0393,30.6072,30.6552,482700.0],["2014-05-09",30.6712,31.0073,30.4151,30.8072,706200.0],["2014-05-12",30.9673,31.3754,30.8633,31.1593,631300.0],["2014-05-13",31.1593,31.9755,31.0793,31.8315,1173700.0],["2014-05-14",31.7995,31.7995,31.3274,31.3674,617800.0],["2014-05-15",31.2794,31.3114,30.4792,30.7992,615300.0],["2014-05-16",30.8233,31.0793,30.5992,31.0473,482900.0],["2014-05-19",31.0073,31.7115,30.9353,31.6395,515900.0],["2014-05-20",31.6154,31.6474,30.9833,31.0633,402600.0],["2014-05-21",31.2074,31.7355,31.1273,31.6395,497300.0],["2014-05-22",31.6395,31.9995,31.5354,31.8795,543100.0],["2014-05-23",31.8635,32.4556,31.8475,32.3836,605200.0],["2014-05-27",32.4076,32.9277,32.3196,32.6957,625200.0],["2014-05-28",32.7197,32.9758,32.5677,32.6637,671100.0],["2014-05-29",32.9277,33.1518,32.6637,33.0078,867500.0],["2014-05-30",32.9278,33.0638,32.7117,32.8237,574000.0],["2014-06-02",32.9117,33.3598,32.6397,33.2478,576600.0],["2014-06-03",33.1598,33.2638,32.9277,32.9918,610700.0],["2014-06-04",33.0078,33.864,33.0078,33.7119,891200.0],["2014-06-05",33.7119,33.7679,33.1678,33.2158,761100.0],["2014-06-06",33.3038,33.5679,33.1358,33.2798,880100.0],["2014-06-09",33.2558,33.3598,32.9197,33.0078,823300.0],["2014-06-10",32.9517,33.1918,32.9277,32.9838,603800.0],["2014-06-11",32.9437,33.0318,32.7197,32.9757,328300.0],["2014-06-12",32.9275,32.9677,32.654,32.7747,278900.0],["2014-06-13",32.839,33.016,32.6782,32.7827,253000.0],["2014-06-16",32.7506,32.9195,32.5254,32.6138,278900.0],["2014-06-17",32.461,33.2412,32.461,32.9114,500000.0],["2014-06-18",32.9034,32.9918,32.7023,32.9355,393700.0],["2014-06-19",32.9838,33.0642,32.7425,32.8712,357200.0],["2014-06-20",32.831,33.0562,32.8229,32.8631,741700.0],["2014-06-23",32.9516,33.0481,32.6943,32.9034,421300.0],["2014-06-24",32.9194,33.217,32.6621,32.7023,445200.0],["2014-06-25",32.7184,33.0723,32.6782,32.8069,612500.0],["2014-06-26",32.7506,32.8149,32.5254,32.6862,368900.0],["2014-06-27",32.5736,32.8229,32.4047,32.7908,427300.0],["2014-06-30",32.7908,33.5227,32.4449,33.4905,954000.0],["2014-07-01",33.5307,34.0213,33.5146,33.5307,889100.0],["2014-07-02",33.3699,33.6031,33.0079,33.0481,494600.0],["2014-07-03",33.1366,33.4503,32.9918,33.4261,283600.0],["2014-07-07",33.3055,33.4181,33.0482,33.0642,367900.0],["2014-07-08",32.9516,33.024,32.7103,32.8471,562000.0],["2014-07-09",32.9034,33.0642,32.7586,32.8712,395100.0],["2014-07-10",32.3163,32.8873,32.2921,32.7827,428600.0],["2014-07-11",32.7988,32.9758,32.638,32.9195,265000.0],["2014-07-14",33.1044,33.2653,32.9838,33.1044,304800.0],["2014-07-15",33.1205,33.209,32.8551,33.1366,396800.0],["2014-07-16",33.2412,33.2894,32.5736,32.839,509700.0],["2014-07-17",32.831,32.9597,32.3323,32.3725,579500.0],["2014-07-18",32.5334,32.8793,32.3726,32.839,459400.0],["2014-07-21",32.7345,32.9356,32.5656,32.6782,449700.0],["2014-07-22",32.6943,33.0321,32.6701,32.9355,594800.0],["2014-07-23",33.2975,33.3297,33.0321,33.0642,527400.0],["2014-07-24",33.1447,33.2894,33.024,33.0723,750200.0],["2014-07-25",32.9999,33.3698,32.839,33.3055,505100.0],["2014-07-28",33.3055,33.4664,33.0079,33.3377,552200.0],["2014-07-29",33.3297,33.7398,33.1366,33.1849,609700.0],["2014-07-30",33.1849,33.3055,33.0401,33.209,378300.0],["2014-07-31",32.8792,33.0803,32.4691,32.4691,637000.0],["2014-08-01",32.3404,32.7184,32.1715,32.5897,679800.0],["2014-08-04",32.654,32.9436,32.5254,32.9275,462400.0],["2014-08-05",32.7345,32.9677,32.5093,32.7425,535900.0],["2014-08-06",32.4932,32.8471,32.3967,32.6862,645900.0],["2014-08-07",32.9758,33.2733,31.7291,32.075,1178600.0],["2014-08-08",32.0026,32.4851,31.713,32.4691,657000.0],["2014-08-11",32.5495,32.7908,32.5334,32.7103,603000.0],["2014-08-12",32.5575,32.7666,32.4047,32.5173,507500.0],["2014-08-13",32.646,32.6943,32.1473,32.5736,1035900.0],["2014-08-14",32.6942,32.7988,32.3323,32.7747,799300.0],["2014-08-15",32.9355,33.0079,32.5977,32.831,856300.0],["2014-08-18",33.0079,33.1527,32.8953,32.9757,879800.0],["2014-08-19",33.0964,33.3055,32.7827,33.2573,1290400.0],["2014-08-20",33.1768,33.8846,33.1286,33.8042,964400.0],["2014-08-21",33.8444,34.0213,33.587,33.965,433900.0],["2014-08-22",33.9891,34.1581,33.7559,33.8765,561700.0],["2014-08-25",34.142,34.1822,33.8524,33.9731,255400.0],["2014-08-26",34.0294,34.2224,33.78,33.8765,367700.0],["2014-08-27",33.8203,33.9329,33.5548,33.7398,364700.0],["2014-08-28",33.6755,34.2305,33.5709,34.0696,566000.0],["2014-08-29",34.1098,34.2224,33.7479,34.2143,621400.0],["2014-09-02",34.1983,34.6889,34.1581,34.4235,970300.0],["2014-09-03",34.5119,34.6245,34.3189,34.4637,513000.0],["2014-09-04",34.5843,34.8739,34.4556,34.6326,532400.0],["2014-09-05",34.6165,34.7211,34.3591,34.7211,467500.0],["2014-09-08",34.7532,34.906,34.5843,34.7371,456300.0],["2014-09-09",34.6808,34.6969,34.2948,34.5039,438200.0],["2014-09-10",34.4798,34.713,34.4154,34.5682,453200.0],["2014-09-11",34.4954,34.6168,34.3821,34.5197,321500.0],["2014-09-12",34.5844,34.6492,34.1635,34.4064,450600.0],["2014-09-15",34.5116,34.5763,34.1312,34.3173,380000.0],["2014-09-16",34.1716,34.6492,34.0583,34.544,511500.0],["2014-09-17",34.5359,34.6735,34.1959,34.2769,488800.0],["2014-09-18",34.3173,34.6492,34.3173,34.544,534900.0],["2014-09-19",34.6168,34.6735,34.3092,34.3092,952700.0],["2014-09-22",34.3173,34.4307,34.0341,34.1474,492500.0],["2014-09-23",34.0907,34.0907,33.8884,33.9288,508600.0],["2014-09-24",33.9127,34.1312,33.7912,34.0179,438200.0],["2014-09-25",33.9531,34.0098,33.3218,33.427,606200.0],["2014-09-26",33.5242,33.767,33.3542,33.7184,304600.0],["2014-09-29",33.3946,33.767,33.2409,33.7346,492200.0],["2014-09-30",33.767,33.9774,33.6132,33.6941,391900.0],["2014-10-01",33.7103,33.767,33.2813,33.3218,855000.0],["2014-10-02",33.338,33.4594,32.8928,32.9657,531900.0],["2014-10-03",33.2247,33.597,33.1114,33.4675,326700.0],["2014-10-06",33.6294,33.6294,33.2409,33.2813,397400.0],["2014-10-07",33.0143,33.0952,32.7148,32.731,351900.0],["2014-10-08",32.7633,33.5161,32.472,33.4028,554200.0],["2014-10-09",33.3785,33.4999,32.7795,32.8443,417800.0],["2014-10-10",32.909,33.0628,32.1968,32.2049,495200.0],["2014-10-13",32.2291,32.3748,31.6788,31.7112,472600.0],["2014-10-14",31.8002,32.0187,31.6869,31.8649,891600.0],["2014-10-15",31.2255,32.1239,30.9827,31.8811,902800.0],["2014-10-16",31.2984,31.8083,31.2984,31.6545,1037000.0],["2014-10-17",31.9783,32.1482,31.6869,32.1239,886100.0],["2014-10-20",32.0673,32.8281,32.0673,32.7552,647500.0],["2014-10-21",32.9252,33.7508,32.8524,33.7427,485700.0],["2014-10-22",33.8884,34.1555,33.3137,33.6537,443900.0],["2014-10-23",34.0745,34.4145,34.0341,34.204,323300.0],["2014-10-24",34.2283,34.5197,34.1393,34.4954,290500.0],["2014-10-27",34.3335,34.5197,34.285,34.4226,337700.0],["2014-10-28",34.5601,35.1186,34.5601,35.062,498200.0],["2014-10-29",35.1186,35.3938,34.9486,35.1429,381000.0],["2014-10-30",35.0862,35.4343,35.0053,35.2724,397400.0],["2014-10-31",35.6123,35.7175,35.4343,35.5557,709500.0],["2014-11-03",35.5961,35.8309,35.3452,35.6285,807600.0],["2014-11-04",35.5962,36.1061,35.5962,35.9118,406600.0],["2014-11-05",36.1141,36.2113,35.7661,35.9685,560500.0],["2014-11-06",35.8309,36.2113,35.7175,35.8875,603300.0],["2014-11-07",36.2113,36.2113,35.8632,35.9685,821700.0],["2014-11-10",36.0413,36.4217,35.9927,36.3408,641200.0],["2014-11-11",36.3488,36.4136,36.2113,36.3327,522200.0],["2014-11-12",36.2517,36.5188,36.1303,36.446,461700.0],["2014-11-13",36.5512,36.624,36.2598,36.4945,533600.0],["2014-11-14",36.5431,36.9721,36.365,36.4784,406600.0],["2014-11-17",36.4703,36.7131,36.3893,36.5026,343100.0],["2014-11-18",36.5755,36.9073,36.4784,36.8588,552100.0],["2014-11-19",36.794,36.964,36.5188,36.7536,477000.0],["2014-11-20",36.5431,36.7293,36.535,36.6807,284100.0],["2014-11-21",37.0773,37.1097,36.6645,36.7455,365100.0],["2014-11-24",36.8507,37.1987,36.8102,36.9235,438900.0],["2014-11-25",36.8911,36.9316,36.4622,36.616,602800.0],["2014-11-26",36.5836,36.6807,36.4945,36.5269,210500.0],["2014-11-28",36.6483,36.7859,36.5917,36.6564,187000.0],["2014-12-01",36.5674,36.8426,36.3731,36.4945,433700.0],["2014-12-02",36.4784,37.0045,36.4379,36.8345,575700.0],["2014-12-03",36.8021,36.9802,36.6402,36.9397,306500.0],["2014-12-04",36.7697,36.9883,36.535,36.6969,340900.0],["2014-12-05",36.794,36.9235,36.5836,36.8749,483100.0],["2014-12-08",36.9802,37.1825,36.616,36.6969,517700.0],["2014-12-09",36.365,36.5269,35.8147,36.4945,441500.0],["2014-12-10",36.4783,36.5841,35.6314,35.664,329600.0],["2014-12-11",35.8757,36.5597,35.8757,36.3073,632900.0],["2014-12-12",35.949,36.234,35.8431,35.8839,650700.0],["2014-12-15",36.0956,36.3073,35.3139,35.5093,555300.0],["2014-12-16",35.3627,35.9734,35.0778,35.5663,686500.0],["2014-12-17",35.607,36.1933,35.3302,36.12,574200.0],["2014-12-18",36.4945,37.0157,36.4131,37.0075,470000.0],["2014-12-19",37.0808,37.2681,36.8691,37.0564,1223900.0],["2014-12-22",37.0564,37.3658,37.0564,37.3414,662000.0],["2014-12-23",37.4554,37.6915,37.2518,37.6589,381500.0],["2014-12-24",37.6671,37.8869,37.6671,37.7078,113200.0],["2014-12-26",37.7403,37.9032,37.667,37.6915,221400.0],["2014-12-29",37.6996,38.009,37.6996,37.8951,291400.0],["2014-12-30",37.7648,37.9113,37.6589,37.8218,331700.0],["2014-12-31",37.9521,38.0905,37.5775,37.6019,568800.0],["2015-01-02",37.6589,37.6589,36.7714,37.1297,637400.0],["2015-01-05",36.8528,37.0808,36.348,36.576,551000.0],["2015-01-06",36.7388,37.0889,36.3561,36.8528,1188300.0],["2015-01-07",37.0319,37.5286,36.7877,37.4554,715900.0],["2015-01-08",37.5775,38.2452,37.4309,38.0172,1048500.0],["2015-01-09",38.0253,38.1882,37.8543,38.0335,555100.0],["2015-01-12",37.9765,38.3022,37.7973,38.009,722700.0],["2015-01-13",38.2696,38.8477,37.7322,38.0905,580500.0],["2015-01-14",37.6833,38.0253,37.4635,37.7729,424500.0],["2015-01-15",37.8869,38.0172,37.3251,37.4065,612100.0],["2015-01-16",37.3821,38.0986,37.3088,38.0742,309300.0],["2015-01-20",38.1393,38.2615,37.4961,37.8625,371300.0],["2015-01-21",37.8462,38.1067,37.4798,37.9032,478300.0],["2015-01-22",38.2126,38.6686,37.7811,38.6523,645300.0],["2015-01-23",38.6442,38.8803,38.4325,38.7907,481300.0],["2015-01-26",38.7256,39.5317,38.6197,39.4991,743700.0],["2015-01-27",39.2386,39.4014,39.0513,39.2223,591000.0],["2015-01-28",39.5805,39.6538,38.8396,38.921,783100.0],["2015-01-29",39.5643,39.89,38.978,39.4258,754400.0],["2015-01-30",39.3037,39.4666,38.9943,39.0757,754900.0],["2015-02-02",39.206,39.5073,38.4406,39.4665,606300.0],["2015-02-03",39.7271,40.2157,39.6457,40.1668,900000.0],["2015-02-04",40.0528,40.4844,40.0121,40.2238,933700.0],["2015-02-05",40.9648,41.5022,40.2808,41.4615,825700.0],["2015-02-06",41.0788,41.8442,40.9159,41.8442,1163900.0],["2015-02-09",41.5836,41.7546,41.2905,41.4859,1453500.0],["2015-02-10",41.6569,42.3571,41.4533,42.1861,1045300.0],["2015-02-11",42.2024,42.3245,41.95,42.1617,871500.0],["2015-02-12",42.3897,43.1062,42.3897,43.0574,730200.0],["2015-02-13",43.0167,43.1469,42.3978,42.8212,1156900.0],["2015-02-17",42.8294,43.2202,42.7398,42.7724,961800.0],["2015-02-18",42.7805,43.1632,42.7073,43.1307,1064300.0],["2015-02-19",43.1307,43.1958,42.9841,43.0737,596900.0],["2015-02-20",43.0085,43.8553,42.9027,43.8146,734500.0],["2015-02-23",43.7658,43.839,43.3831,43.5948,555100.0],["2015-02-24",43.5541,43.8309,43.4808,43.6436,543400.0],["2015-02-25",43.5378,43.9449,43.5378,43.7739,510200.0],["2015-02-26",43.7739,43.9286,43.2447,43.2609,1016500.0],["2015-02-27",43.2772,43.6029,43.1714,43.3424,867900.0],["2015-03-02",43.3016,44.4904,43.3016,44.4823,730500.0],["2015-03-03",44.3927,44.3927,43.8472,43.9938,690000.0],["2015-03-04",43.9693,43.9693,43.4319,43.4726,320700.0],["2015-03-05",43.6111,43.6681,43.3505,43.5133,525400.0],["2015-03-06",43.3912,43.5052,42.8864,43.1225,490100.0],["2015-03-09",42.9597,43.3342,42.9189,43.2121,375600.0],["2015-03-10",42.9352,42.9352,42.2513,42.2594,390500.0],["2015-03-11",41.8174,42.4313,41.6701,42.1694,958000.0],["2015-03-12",42.5131,43.1516,42.3413,43.0861,459500.0],["2015-03-13",42.9797,43.0124,42.3658,42.4477,663300.0],["2015-03-16",42.7014,43.2989,42.6032,43.2826,560300.0],["2015-03-17",43.2334,43.5608,43.1107,43.4872,505200.0],["2015-03-18",43.4626,44.4039,43.2662,44.2156,569300.0],["2015-03-19",44.1338,44.3875,44.0028,44.1665,405900.0],["2015-03-20",44.453,44.453,44.1092,44.1502,1106000.0],["2015-03-23",44.2648,44.2648,43.9947,44.0028,307300.0],["2015-03-24",43.8801,43.9619,43.6345,43.6591,391800.0],["2015-03-25",43.7491,43.7982,42.9961,42.9961,427100.0],["2015-03-26",42.8405,43.2662,42.595,43.1761,413100.0],["2015-03-27",43.2089,43.8064,43.2089,43.7982,462200.0],["2015-03-30",44.0438,44.6494,44.0028,44.6249,504400.0],["2015-03-31",44.6003,45.116,44.543,45.026,923700.0],["2015-04-01",44.8786,45.0178,44.232,44.9359,462700.0],["2015-04-02",44.7722,45.6562,44.7722,45.3697,708200.0],["2015-04-06",44.9114,45.5007,44.8704,45.4516,871700.0],["2015-04-07",45.2224,45.3943,44.5676,44.584,662500.0],["2015-04-08",44.4448,44.9114,44.4448,44.6658,553600.0],["2015-04-09",44.453,44.7968,44.1583,44.4039,498000.0],["2015-04-10",44.4203,44.6085,44.1747,44.322,398900.0],["2015-04-13",44.2484,44.543,44.1993,44.2074,297100.0],["2015-04-14",44.1174,44.3302,43.9865,44.1338,445000.0],["2015-04-15",44.3548,44.6822,44.0929,44.1092,425100.0],["2015-04-16",43.9864,44.0847,43.8064,44.0192,331200.0],["2015-04-17",43.7327,43.7327,42.8897,43.0452,529800.0],["2015-04-20",43.3071,43.6345,43.1679,43.5035,430200.0],["2015-04-21",43.7736,44.0274,43.5281,43.8637,394400.0],["2015-04-22",43.9865,43.9865,43.6672,43.8309,279800.0],["2015-04-23",43.6591,44.2156,43.6591,44.0929,435200.0],["2015-04-24",44.4612,44.8132,44.2893,44.674,471400.0],["2015-04-27",44.6658,44.6822,43.9619,44.011,422600.0],["2015-04-28",43.921,44.5185,43.8064,44.363,725500.0],["2015-04-29",44.2647,44.7722,44.2156,44.5185,553600.0],["2015-04-30",44.322,44.6576,43.9783,44.1338,609800.0],["2015-05-01",44.3302,44.7067,44.2484,44.4776,589100.0],["2015-05-04",44.4776,44.764,44.4039,44.4366,388300.0],["2015-05-05",44.3139,44.5103,43.9046,44.0601,321700.0],["2015-05-06",44.2402,44.4612,43.8146,44.0192,488400.0],["2015-05-07",43.9128,44.5103,43.7736,44.2811,477700.0],["2015-05-08",43.79,44.0274,41.3754,41.7683,2021700.0],["2015-05-11",41.7274,42.4395,41.5882,41.932,1682400.0],["2015-05-12",41.8174,42.3167,41.4818,42.0957,670500.0],["2015-05-13",42.2185,42.464,41.9893,42.1776,666500.0],["2015-05-14",42.3576,42.4968,42.1203,42.3249,869300.0],["2015-05-15",42.3986,43.2007,42.3986,43.1761,794900.0],["2015-05-18",43.0861,44.1256,43.0452,44.0192,744300.0],["2015-05-19",44.101,44.4039,43.9537,44.3384,703200.0],["2015-05-20",44.4039,44.7559,44.232,44.6413,700200.0],["2015-05-21",44.6003,44.805,44.2729,44.3384,598200.0],["2015-05-22",44.1502,44.4121,44.0601,44.2647,485900.0],["2015-05-26",43.9946,44.1256,43.6754,44.0847,902100.0],["2015-05-27",44.1911,44.9605,44.0192,44.7886,768200.0],["2015-05-28",44.6658,44.8704,44.4857,44.6658,598400.0],["2015-05-29",44.6085,44.7395,44.2729,44.3466,793300.0],["2015-06-01",44.4612,44.7968,43.9619,44.4284,815100.0],["2015-06-02",44.232,44.3302,43.8309,44.0437,816400.0],["2015-06-03",44.2402,44.7231,43.921,44.3875,613400.0],["2015-06-04",44.3139,44.5349,43.8309,43.8801,360600.0],["2015-06-05",43.8882,43.9537,43.4872,43.8309,480700.0],["2015-06-08",43.6345,43.8391,43.2252,43.2252,340800.0],["2015-06-09",43.1761,43.1761,42.685,43.037,414000.0],["2015-06-10",43.1761,43.5117,42.9633,43.2171,503500.0],["2015-06-11",43.2907,43.4544,42.685,43.3562,551600.0],["2015-06-12",43.1352,43.1843,42.6769,42.685,697300.0],["2015-06-15",42.3477,42.8578,42.1009,42.4711,504300.0],["2015-06-16",42.3971,42.7838,42.2901,42.7097,419800.0],["2015-06-17",42.8907,42.9154,42.5369,42.5945,372300.0],["2015-06-18",42.7097,43.0964,42.5287,43.0388,503100.0],["2015-06-19",43.1047,43.154,42.7838,42.9072,573200.0],["2015-06-22",43.2116,43.3844,43.0553,43.3186,386900.0],["2015-06-23",43.4913,43.5407,42.973,43.0388,554400.0],["2015-06-24",43.0306,43.0717,42.4464,42.4711,406000.0],["2015-06-25",42.5616,42.611,42.3477,42.4217,289400.0],["2015-06-26",42.6192,42.7755,41.5743,41.6977,1362100.0],["2015-06-29",41.0971,41.7306,41.056,41.1712,807100.0],["2015-06-30",41.5332,41.5661,40.8667,41.1465,745300.0],["2015-07-01",41.3933,42.5534,41.3933,42.4958,1099100.0],["2015-07-02",42.6192,42.6933,42.1667,42.6192,801500.0],["2015-07-06",42.5123,42.8743,42.3148,42.8249,822600.0],["2015-07-07",42.8743,43.2857,42.611,43.1376,688500.0],["2015-07-08",42.899,43.0224,42.685,42.866,847500.0],["2015-07-09",43.3515,43.6312,43.2527,43.5572,970700.0],["2015-07-10",44.0097,44.2977,43.8945,44.0755,734500.0],["2015-07-13",44.4787,44.6844,44.1578,44.1742,728500.0],["2015-07-14",44.2812,44.454,44.059,44.1825,375400.0],["2015-07-15",44.166,44.2483,43.9685,44.092,312500.0],["2015-07-16",44.273,44.3964,44.166,44.2401,431700.0],["2015-07-17",44.1907,44.2401,43.7875,43.804,335500.0],["2015-07-20",43.9356,44.0015,43.7464,43.878,598900.0],["2015-07-21",43.9192,43.9768,43.6065,43.7135,404500.0],["2015-07-22",43.5407,43.7382,43.5078,43.6559,689800.0],["2015-07-23",43.7053,44.3388,43.6724,44.1084,743100.0],["2015-07-24",44.2401,44.2401,43.4914,43.697,743200.0],["2015-07-27",43.3597,43.5572,43.0553,43.1622,384800.0],["2015-07-28",43.2198,43.7793,43.0306,43.7711,441600.0],["2015-07-29",43.7135,44.709,43.6148,44.6844,406900.0],["2015-07-30",44.6185,44.9805,44.273,44.6844,521600.0],["2015-07-31",44.8736,44.9888,44.6185,44.6515,432500.0],["2015-08-03",44.7255,44.816,44.2894,44.6761,328000.0],["2015-08-04",44.635,45.0381,43.9603,44.709,363500.0],["2015-08-05",44.9065,45.0957,44.5116,44.7255,674400.0],["2015-08-06",44.8736,45.0052,44.273,44.5116,950900.0],["2015-08-07",40.3237,46.1324,40.3237,46.116,1281600.0],["2015-08-10",46.3875,47.1609,46.297,47.0045,945600.0],["2015-08-11",46.5932,46.8894,46.1242,46.2805,458900.0],["2015-08-12",45.8362,46.116,45.2192,45.9267,601500.0],["2015-08-13",48.9627,48.9627,45.2767,46.2229,331400.0],["2015-08-14",46.2476,46.4451,45.9926,46.3217,411300.0],["2015-08-17",46.19,46.84,45.8691,46.6754,408400.0],["2015-08-18",46.6508,46.6755,46.3052,46.3299,389900.0],["2015-08-19",46.1324,46.3299,45.647,45.8774,343100.0],["2015-08-20",45.4248,45.6059,44.7008,44.709,557300.0],["2015-08-21",44.347,44.6926,43.5078,43.5078,718000.0],["2015-08-24",41.2287,43.1622,40.9901,41.961,1143200.0],["2015-08-25",43.2034,43.2692,41.599,41.6401,1061000.0],["2015-08-26",42.6686,43.2281,41.5908,43.1046,970000.0],["2015-08-27",43.516,44.0673,43.0882,43.8863,798500.0],["2015-08-28",43.7053,44.0837,43.4914,44.0426,694700.0],["2015-08-31",43.8698,44.0426,43.3432,43.4338,572600.0],["2015-09-01",42.5369,42.7344,41.4756,41.9692,1866200.0],["2015-09-02",42.6192,42.7015,41.9692,42.5781,1056700.0],["2015-09-03",42.6521,43.3597,42.504,42.5863,918500.0],["2015-09-04",42.0104,42.3559,41.5661,41.7964,834300.0],["2015-09-08",42.5287,43.5078,42.2407,43.4749,1103300.0],["2015-09-09",43.6806,43.7711,43.1375,43.2527,1202000.0],["2015-09-10",43.1787,43.623,42.9483,43.0964,850000.0],["2015-09-11",43.0302,43.6674,42.9061,43.6426,689500.0],["2015-09-14",43.6095,43.6509,43.2454,43.3778,423800.0],["2015-09-15",43.4026,43.866,43.3033,43.7502,538700.0],["2015-09-16",44.4701,45.4548,44.197,45.3803,1212300.0],["2015-09-17",45.2728,45.7775,45.1735,45.3059,632500.0],["2015-09-18",44.7183,45.339,44.7101,44.8425,1345000.0],["2015-09-21",45.0824,45.8189,45.0824,45.5127,502700.0],["2015-09-22",45.6203,45.6617,44.9666,45.5789,709800.0],["2015-09-23",45.6038,45.9265,45.4217,45.6782,501000.0],["2015-09-24",45.2893,45.7279,45.0079,45.5624,552300.0],["2015-09-25",45.852,46.5554,45.7113,45.8934,429200.0],["2015-09-28",45.8106,46.0672,44.9666,45.19,631000.0],["2015-09-29",45.3803,45.7941,45.0411,45.5127,673400.0],["2015-09-30",45.9099,46.3071,45.5044,45.8023,790200.0],["2015-10-01",45.9182,46.3651,45.0328,45.4879,1181300.0],["2015-10-02",45.0079,47.0271,44.8507,47.0271,1266500.0],["2015-10-05",47.1926,47.8794,47.1595,47.4739,968400.0],["2015-10-06",47.3746,47.5567,46.7209,46.8533,475900.0],["2015-10-07",47.0188,47.1677,46.5057,46.7292,874800.0],["2015-10-08",46.7043,47.3994,46.0837,47.2091,495000.0],["2015-10-09",47.2257,47.4987,47.1595,47.4408,712700.0],["2015-10-12",47.5484,47.7056,47.3001,47.5815,310800.0],["2015-10-13",47.3994,47.7884,47.1843,47.1926,375700.0],["2015-10-14",47.1677,47.4077,46.6712,46.754,232100.0],["2015-10-15",46.8864,47.4243,46.8864,47.3994,840700.0],["2015-10-16",47.5484,48.1194,47.3415,47.9704,386700.0],["2015-10-19",47.8959,48.6903,47.8959,48.3842,520000.0],["2015-10-20",48.26,48.4255,47.9787,48.2683,272600.0],["2015-10-21",48.591,48.6738,47.8132,47.8794,261100.0],["2015-10-22",48.0697,48.98,48.0697,48.8889,367000.0],["2015-10-23",49.1207,49.5592,48.7152,49.3689,419100.0],["2015-10-26",49.1538,49.4268,48.9303,49.2448,375900.0],["2015-10-27",49.1537,49.4847,48.7152,48.922,524600.0],["2015-10-28",49.071,49.5675,48.7565,49.5675,503500.0],["2015-10-29",49.162,49.6006,49.0876,49.4434,508400.0],["2015-10-30",49.6254,49.7413,49.2944,49.3027,724800.0],["2015-11-02",49.2944,49.4434,49.0793,49.3523,606600.0],["2015-11-03",49.3027,49.3027,48.6821,49.071,888700.0],["2015-11-04",49.1537,49.3358,48.6655,48.7648,653400.0],["2015-11-05",48.9055,49.3689,47.2422,47.4408,1095600.0],["2015-11-06",47.7056,47.7387,46.754,47.3084,1300400.0],["2015-11-09",47.2257,47.3084,46.9609,47.1181,1260700.0],["2015-11-10",46.9029,47.1926,46.5388,47.1843,711500.0],["2015-11-11",47.3498,47.416,47.0105,47.1181,632100.0],["2015-11-12",46.9443,47.2836,46.6216,46.6464,683100.0],["2015-11-13",46.3816,46.4809,44.9831,45.2893,1146200.0],["2015-11-16",45.1735,45.8189,44.9914,45.6451,1195700.0],["2015-11-17",45.6617,46.0092,45.4134,45.4631,522900.0],["2015-11-18",45.5789,45.7693,45.0245,45.6203,901400.0],["2015-11-19",45.6534,46.1416,45.4631,45.8603,1024800.0],["2015-11-20",46.092,46.3899,45.9679,46.2161,1794200.0],["2015-11-23",46.1251,46.2989,45.3886,45.43,662000.0],["2015-11-24",45.0411,45.5955,44.7763,45.5789,764400.0],["2015-11-25",45.6534,45.6782,45.2562,45.43,420200.0],["2015-11-27",45.5293,45.6782,45.2314,45.5955,187000.0],["2015-11-30",45.6038,45.9182,45.2645,45.4962,944000.0],["2015-12-01",45.6782,45.7775,45.4465,45.6865,1026900.0],["2015-12-02",45.6782,45.6782,45.1321,45.2231,515300.0],["2015-12-03",45.2645,45.3803,44.3956,44.7183,868100.0],["2015-12-04",44.859,45.6368,44.8507,45.4713,754600.0],["2015-12-07",45.4382,45.6037,44.6935,45.2231,1127200.0],["2015-12-08",44.8425,44.9418,44.4287,44.8094,1170300.0],["2015-12-09",44.5942,44.6769,43.3612,43.5019,1200000.0],["2015-12-10",43.6101,44.2676,43.5352,43.9929,644100.0],["2015-12-11",43.4769,44.1843,43.4436,43.8348,770700.0],["2015-12-14",43.9679,44.3175,43.9097,44.2592,626000.0],["2015-12-15",44.5006,44.7253,44.1594,44.6587,781900.0],["2015-12-16",45.0249,45.5076,44.6005,45.3079,719100.0],["2015-12-17",45.3329,45.6741,44.8335,44.8335,716200.0],["2015-12-18",44.7087,44.9916,44.3425,44.5672,1840000.0],["2015-12-21",44.8002,45.0083,44.4423,44.8252,843300.0],["2015-12-22",44.9417,45.2413,44.7087,45.0915,505000.0],["2015-12-23",45.3661,45.4827,45.0499,45.466,387200.0],["2015-12-24",45.3578,45.5908,45.3578,45.441,158900.0],["2015-12-28",45.3329,45.5742,45.0499,45.5659,394700.0],["2015-12-29",45.957,46.0902,45.3495,45.6408,941200.0],["2015-12-30",45.6075,45.9071,45.3578,45.3911,372900.0],["2015-12-31",45.233,45.4161,44.717,44.717,500100.0],["2016-01-04",44.0345,44.1427,43.2439,43.6018,609300.0],["2016-01-05",43.6018,44.1677,43.5352,44.0512,680500.0],["2016-01-06",43.5435,44.1094,43.452,43.71,791400.0],["2016-01-07",42.9609,43.1523,42.2285,42.3035,605700.0],["2016-01-08",43.1524,43.427,41.904,42.0122,852700.0],["2016-01-11",42.0621,42.395,41.4379,42.1703,929800.0],["2016-01-12",42.4699,42.7945,42.2785,42.6696,655600.0],["2016-01-13",42.7445,42.7445,41.0967,41.3131,656500.0],["2016-01-14",41.4046,42.3117,40.8553,42.2202,619500.0],["2016-01-15",41.0967,41.9872,41.0051,41.9539,854100.0],["2016-01-19",42.2951,42.4949,41.6709,42.2868,781500.0],["2016-01-20",41.7209,42.2535,40.4142,41.8124,632600.0],["2016-01-21",41.8374,42.2951,41.4213,41.7292,636000.0],["2016-01-22",42.2785,43.1523,42.2369,43.1523,754800.0],["2016-01-25",43.1024,43.402,42.8028,42.886,773500.0],["2016-01-26",42.9859,43.4103,42.653,43.3521,664900.0],["2016-01-27",43.3354,44.2676,43.0941,43.4519,960400.0],["2016-01-28",43.7765,44.0262,43.2439,43.5851,808000.0],["2016-01-29",43.6933,44.9417,43.452,44.5755,1263700.0],["2016-02-01",44.2509,45.0416,44.0512,44.8252,609100.0],["2016-02-02",44.2676,44.4257,43.5518,43.7266,559700.0],["2016-02-03",44.0512,44.201,43.3604,44.0928,919800.0],["2016-02-04",45.1747,45.1747,43.2938,43.8847,890100.0],["2016-02-05",43.6933,44.0429,42.4699,42.8527,748800.0],["2016-02-08",42.3284,43.3604,41.8623,43.2356,933900.0],["2016-02-09",42.7029,43.8598,42.6946,43.4603,893100.0],["2016-02-10",43.8681,45.0665,43.6517,44.5505,878900.0],["2016-02-11",43.9097,44.7003,43.8181,44.4423,859000.0],["2016-02-12",44.8668,45.2746,44.5921,45.233,552700.0],["2016-02-16",45.7407,46.0736,45.5909,45.8405,1531500.0],["2016-02-17",46.1318,46.2899,45.6824,46.1318,770700.0],["2016-02-18",46.1318,46.2566,45.7823,46.2067,956200.0],["2016-02-19",46.1484,46.5646,46.0735,46.3981,687800.0],["2016-02-22",46.756,46.9974,46.5063,46.7227,849900.0],["2016-02-23",46.6062,47.3719,46.4897,47.039,1145700.0],["2016-02-24",46.5313,46.6395,45.9654,46.3732,716700.0],["2016-02-25",46.4897,47.1305,46.1318,47.1222,748400.0],["2016-02-26",47.2554,47.4884,46.9557,47.0806,395000.0],["2016-02-29",46.9807,47.4135,46.6978,46.7144,615800.0],["2016-03-01",47.0639,47.9128,46.8725,47.8962,529700.0],["2016-03-02",47.8296,47.9461,47.3636,47.788,661100.0],["2016-03-03",47.7963,47.8879,47.5383,47.8629,515300.0],["2016-03-04",47.813,47.9045,47.4884,47.8546,674300.0],["2016-03-07",47.6132,47.8213,47.3552,47.6798,417800.0],["2016-03-08",47.3219,47.4384,46.9141,47.039,444900.0],["2016-03-09",47.247,47.4218,46.9141,47.1888,554100.0],["2016-03-10",47.423,47.5486,46.4609,46.6868,575000.0],["2016-03-11",46.9963,47.1637,46.8039,47.0214,306800.0],["2016-03-14",46.7788,47.172,46.7704,47.0298,419400.0],["2016-03-15",46.8039,47.2222,46.7704,46.9796,342600.0],["2016-03-16",46.9294,47.4732,46.8206,47.3394,491700.0],["2016-03-17",47.423,48.1844,47.3226,48.0087,332000.0],["2016-03-18",47.9836,48.6111,47.8414,48.5107,996400.0],["2016-03-21",48.4438,48.5358,48.1593,48.2681,212800.0],["2016-03-22",48.1928,48.4103,47.9501,48.1928,366900.0],["2016-03-23",48.1342,48.1761,47.8665,47.9502,373000.0],["2016-03-24",47.741,47.8749,47.1888,47.6657,343900.0],["2016-03-28",47.6657,48.5693,47.4984,48.3267,502200.0],["2016-03-29",48.1844,49.3976,47.9669,49.3809,598000.0],["2016-03-30",49.5482,49.7657,49.4143,49.5147,296900.0],["2016-03-31",49.4562,49.908,49.2386,49.6235,476100.0],["2016-04-01",49.3725,49.8578,48.6948,49.7155,691400.0],["2016-04-04",49.6904,49.9415,49.2888,49.3474,365100.0],["2016-04-05",49.0713,49.339,48.8036,49.0127,430800.0],["2016-04-06",49.1131,49.7741,48.8789,49.7155,611000.0],["2016-04-07",49.4394,49.4394,48.745,49.0462,746900.0],["2016-04-08",49.3139,49.6319,48.9374,49.2888,716500.0],["2016-04-11",49.3892,49.5817,49.155,49.4143,795000.0],["2016-04-12",49.247,49.3892,48.8119,48.9625,1063600.0],["2016-04-13",49.2637,49.9833,49.0378,49.9749,444700.0],["2016-04-14",49.8829,50.3012,49.0044,49.9582,542400.0],["2016-04-15",49.749,50.1924,49.7155,49.8578,780100.0],["2016-04-18",49.7072,50.6108,49.7072,50.502,402700.0],["2016-04-19",50.5773,51.0877,50.5355,51.0793,621800.0],["2016-04-20",51.0124,51.0124,50.251,50.5606,664700.0],["2016-04-21",50.569,50.6694,49.9414,50.0753,607400.0],["2016-04-22",49.9163,50.3431,49.6904,50.2678,773300.0],["2016-04-25",50.318,50.7112,49.8494,50.1255,630000.0],["2016-04-26",50.2845,50.7614,49.9833,50.5188,612100.0],["2016-04-27",50.5188,50.912,50.3263,50.7698,338600.0],["2016-04-28",50.6024,50.7112,49.8076,49.9749,351100.0],["2016-04-29",49.9164,50.2176,49.4143,50.067,679700.0],["2016-05-02",50.1506,51.0208,50.1088,51.0208,589100.0],["2016-05-03",50.7865,51.0208,50.1757,50.4016,710600.0],["2016-05-04",50.3765,50.6359,49.7825,49.8494,1266900.0],["2016-05-05",49.9498,50.7112,48.4605,49.4645,2199100.0],["2016-05-06",49.1968,50.4518,49.0797,50.4016,893900.0],["2016-05-09",50.4853,50.9371,50.4435,50.4937,731100.0],["2016-05-10",50.5355,51.3638,50.5355,51.3554,550400.0],["2016-05-11",51.3638,51.6148,50.8032,51.2048,608700.0],["2016-05-12",51.3471,51.5395,50.7196,51.2299,529300.0],["2016-05-13",51.3554,51.9244,50.8785,51.665,1445900.0],["2016-05-16",51.7236,52.2842,51.5395,52.1921,1207800.0],["2016-05-17",52.1001,52.4013,51.6901,51.9076,1051000.0],["2016-05-18",51.9244,53.1794,51.824,52.8615,1467000.0],["2016-05-19",52.5937,52.8113,51.9077,52.418,881200.0],["2016-05-20",52.6105,53.5643,52.4264,53.3718,1121700.0],["2016-05-23",53.4053,53.5392,52.987,53.1878,1388800.0],["2016-05-24",53.4722,54.7022,53.171,54.6854,1719100.0],["2016-05-25",55.0117,55.2627,53.9073,54.242,1687800.0],["2016-05-26",54.2587,54.6018,53.9324,53.9492,1001500.0],["2016-05-27",53.8822,54.2671,53.7734,54.0412,1418400.0],["2016-05-31",54.2336,54.3842,53.2714,53.7065,9977800.0],["2016-06-01",53.5141,53.7651,53.3133,53.6898,711700.0],["2016-06-02",53.6396,53.7149,53.3049,53.7149,833500.0],["2016-06-03",53.6814,53.8989,53.0288,53.832,827700.0],["2016-06-06",53.8069,54.0663,53.6731,53.9241,572700.0],["2016-06-07",52.8866,53.5475,52.8615,53.3718,1194100.0],["2016-06-08",53.2965,53.5475,53.2547,53.3718,520100.0],["2016-06-09",53.0539,53.4471,52.8447,53.3635,693200.0],["2016-06-10",53.0037,53.33,52.8113,53.1627,904700.0],["2016-06-13",52.4348,53.1543,52.3427,52.8364,760000.0],["2016-06-14",53.3635,53.9408,53.2045,53.7818,1211300.0],["2016-06-15",53.681,53.9163,53.2523,53.5885,846200.0],["2016-06-16",53.3951,54.2694,53.3951,54.1853,722500.0],["2016-06-17",54.0256,54.0256,53.1766,53.3195,1251800.0],["2016-06-20",53.992,54.303,53.7314,53.8238,775400.0],["2016-06-21",53.8238,54.4459,53.8238,54.0256,565300.0],["2016-06-22",54.2105,54.2105,53.8911,53.992,825400.0],["2016-06-23",54.6056,54.7317,54.303,54.7317,514500.0],["2016-06-24",52.9076,53.8827,52.6134,52.7311,723500.0],["2016-06-27",52.2603,52.4621,51.6215,51.7812,919000.0],["2016-06-28",52.336,52.9076,52.0754,52.9076,590100.0],["2016-06-29",53.3783,53.5969,53.185,53.5296,852800.0],["2016-06-30",53.7062,54.8074,53.6725,54.8074,915400.0],["2016-07-01",54.8494,55.2024,54.841,54.9502,394900.0],["2016-07-05",54.7065,55.152,54.6056,55.0343,400400.0],["2016-07-06",54.883,55.2108,54.656,55.1772,602900.0],["2016-07-07",54.7317,55.2193,54.6897,55.2193,676300.0],["2016-07-08",55.6311,56.1019,55.4378,56.001,520600.0],["2016-07-11",56.0683,56.4213,56.0599,56.312,364700.0],["2016-07-12",56.6735,56.9005,56.1439,56.2952,753700.0],["2016-07-13",56.2028,56.6987,56.0935,56.1523,756600.0],["2016-07-14",56.7408,56.7828,56.4129,56.4634,468100.0],["2016-07-15",56.4129,56.4465,55.9001,56.0683,673800.0],["2016-07-18",56.1523,56.3625,55.9506,56.0262,363400.0],["2016-07-19",55.9674,56.3541,55.9506,56.3457,318200.0],["2016-07-20",56.7407,57.2535,56.5978,56.808,432800.0],["2016-07-21",56.7407,56.9677,56.4045,56.6399,389000.0],["2016-07-22",56.7491,57.3628,56.5726,57.2031,342000.0],["2016-07-25",57.1694,57.2031,56.808,56.8332,579200.0],["2016-07-26",56.85,57.5141,56.85,57.4721,624400.0],["2016-07-27",57.4889,57.5309,57.1862,57.3123,632200.0],["2016-07-28",57.2619,57.5057,56.7239,56.8668,429600.0],["2016-07-29",56.8752,57.1022,56.6062,56.892,472500.0],["2016-08-01",56.9425,57.7158,56.85,57.6654,525300.0],["2016-08-02",57.6822,57.8419,57.0686,57.2283,356700.0],["2016-08-03",57.3123,57.3123,56.9257,57.1442,461000.0],["2016-08-04",57.2031,57.6234,57.2031,57.3964,695800.0],["2016-08-05",57.6654,58.1614,57.6402,57.7999,856900.0],["2016-08-08",57.7999,57.9428,57.5477,57.5729,649400.0],["2016-08-09",57.2031,57.9428,56.5054,57.6906,1107300.0],["2016-08-10",57.3292,58.9683,57.3292,58.4304,997700.0],["2016-08-11",58.506,58.6573,57.6318,58.1025,1158600.0],["2016-08-12",57.9932,58.237,57.4721,57.5645,631500.0],["2016-08-15",57.5645,57.6402,57.1106,57.1526,879500.0],["2016-08-16",57.0518,57.1863,56.3288,56.3709,909200.0],["2016-08-17",56.3288,56.4213,55.8077,56.0178,976100.0],["2016-08-18",56.0262,56.3625,56.0262,56.2364,820800.0],["2016-08-19",56.3204,56.4213,56.1355,56.3204,852200.0],["2016-08-22",56.3204,57.3628,56.2952,57.2283,973800.0],["2016-08-23",57.4889,57.6486,57.2283,57.4553,565200.0],["2016-08-24",57.4637,57.5898,57.2031,57.4721,452200.0],["2016-08-25",57.5057,58.0857,57.4805,58.0689,581800.0],["2016-08-26",58.0017,58.3295,57.7663,58.0017,346600.0],["2016-08-29",58.0016,58.3799,57.9344,58.0269,535800.0],["2016-08-30",58.1445,58.3211,57.7747,58.0521,336900.0],["2016-08-31",58.01,58.3463,57.8335,58.2538,751500.0],["2016-09-01",58.2623,58.9684,58.2118,58.9684,530100.0],["2016-09-02",59.1953,59.6156,59.1953,59.6156,432100.0],["2016-09-06",59.7081,59.8678,59.3382,59.8678,718600.0],["2016-09-07",59.7669,60.3049,59.6156,60.0275,593500.0],["2016-09-08",59.7921,59.9939,59.6829,59.7249,434300.0],["2016-09-09",59.3046,59.3046,58.3463,58.3547,603100.0],["2016-09-12",58.2622,58.9011,58.1109,58.8002,620800.0],["2016-09-13",58.8086,59.0874,57.9725,58.0485,760900.0],["2016-09-14",58.2766,58.3864,57.3475,57.4066,570900.0],["2016-09-15",57.4911,58.0063,57.1702,57.8965,373400.0],["2016-09-16",57.905,58.0992,57.5418,58.0148,668000.0],["2016-09-19",58.209,58.682,57.6347,57.9303,396200.0],["2016-09-20",58.0992,58.4539,57.8627,58.0401,446700.0],["2016-09-21",58.1921,58.91,58.0992,58.7158,577700.0],["2016-09-22",59.0283,59.1634,58.8002,58.986,453500.0],["2016-09-23",58.7242,58.7664,58.0654,58.0823,507600.0],["2016-09-26",57.6854,59.1887,57.5333,59.0114,1360600.0],["2016-09-27",58.8678,58.986,58.2513,58.3357,1059300.0],["2016-09-28",58.6313,58.6313,58.0232,58.5891,547800.0],["2016-09-29",58.0063,58.0063,56.8999,56.9083,849900.0],["2016-09-30",57.0266,57.5756,56.8154,57.2546,738300.0],["2016-10-03",57.1448,57.3391,56.9506,57.0773,574200.0],["2016-10-04",57.356,57.6347,56.807,56.8746,553400.0],["2016-10-05",57.1955,57.1955,56.7563,56.8577,481100.0],["2016-10-06",56.8746,57.4658,56.6719,57.3644,480100.0],["2016-10-07",57.2884,57.5249,56.2664,56.4945,724800.0],["2016-10-10",56.9083,57.2208,56.2327,56.258,409800.0],["2016-10-11",56.0215,56.0807,54.6702,54.9911,992600.0],["2016-10-12",55.2107,55.5063,54.7209,55.2023,493400.0],["2016-10-13",54.7969,55.4388,54.78,55.1178,468700.0],["2016-10-14",55.3459,55.709,55.2107,55.5232,427900.0],["2016-10-17",55.4472,55.8357,55.2614,55.3374,411100.0],["2016-10-18",55.9286,55.9286,55.2783,55.3205,375800.0],["2016-10-19",55.2107,55.3205,54.8644,54.8898,388700.0],["2016-10-20",54.6955,54.8391,54.0367,54.1972,675500.0],["2016-10-21",54.2479,54.5182,53.9438,54.3577,325900.0],["2016-10-24",54.8982,54.8982,54.1212,54.5519,361000.0],["2016-10-25",54.5266,55.1009,54.4422,54.9658,671100.0],["2016-10-26",54.6702,55.008,54.4506,54.4759,306200.0],["2016-10-27",54.535,54.6364,53.8171,53.9523,363300.0],["2016-10-28",54.003,54.7462,54.003,54.1128,410500.0],["2016-10-31",54.3239,54.7293,54.0959,54.6111,562800.0],["2016-11-01",54.628,54.7378,54.155,54.1634,444300.0],["2016-11-02",54.0283,54.6533,54.0283,54.0705,409000.0],["2016-11-03",53.8847,54.2732,53.8847,54.155,290600.0],["2016-11-04",54.0705,54.78,54.0705,54.079,459900.0],["2016-11-07",54.7293,55.405,54.7293,55.0503,391800.0],["2016-11-08",55.0671,55.9117,54.9405,55.4725,446600.0],["2016-11-09",52.7783,53.1922,50.557,52.4911,1663900.0],["2016-11-10",52.3138,52.4574,50.802,51.2749,1454200.0],["2016-11-11",50.9709,51.7564,50.9118,51.2074,619900.0],["2016-11-14",51.2665,51.6212,50.8864,51.1483,1186800.0],["2016-11-15",51.1905,51.7141,51.0891,51.5199,836400.0],["2016-11-16",51.5368,53.3188,51.5368,53.0148,888300.0],["2016-11-17",52.8628,54.8729,52.8628,54.8053,1083100.0],["2016-11-18",54.9236,55.5654,54.7969,55.0334,867800.0],["2016-11-21",55.1685,55.8695,55.1347,55.4725,648000.0],["2016-11-22",55.4472,55.9202,55.1769,55.4219,589700.0],["2016-11-23",55.236,55.7344,55.0418,55.6583,427000.0],["2016-11-25",55.8611,56.1229,55.4641,55.6246,204400.0],["2016-11-28",55.5232,56.0384,55.5232,55.6921,545200.0],["2016-11-29",55.8526,56.562,55.8019,56.4945,599000.0],["2016-11-30",56.3594,56.579,54.6111,54.6786,859700.0],["2016-12-01",54.6617,54.7884,53.8932,54.2141,519500.0],["2016-12-02",54.1296,54.7293,53.4455,53.6398,635900.0],["2016-12-05",53.9776,54.459,53.6736,54.0874,399000.0],["2016-12-06",54.1803,54.4084,53.7411,54.1381,405300.0],["2016-12-07",54.3154,55.3036,54.1972,55.3036,790200.0],["2016-12-08",55.3374,55.6584,55.1347,55.4134,496700.0],["2016-12-09",55.4726,55.6584,55.2276,55.5401,544700.0],["2016-12-12",55.3449,55.6759,54.8101,55.3109,429300.0],["2016-12-13",55.3364,55.6844,55.2345,55.4382,445000.0],["2016-12-14",55.5316,55.9645,55.0308,55.1157,303000.0],["2016-12-15",55.3619,55.7608,55.1242,55.4552,376000.0],["2016-12-16",55.5995,55.956,55.4467,55.5825,967300.0],["2016-12-19",55.7693,56.3041,55.5826,55.9306,419500.0],["2016-12-20",55.9476,56.3126,55.7523,56.3126,450900.0],["2016-12-21",56.1683,56.5078,55.625,55.6759,255400.0],["2016-12-22",55.8117,55.9051,55.2345,55.6759,254200.0],["2016-12-23",55.6759,56.1088,55.5062,56.0919,219000.0],["2016-12-27",56.0155,56.5503,55.8627,56.2701,246800.0],["2016-12-28",56.4738,56.8728,56.3126,56.4654,591600.0],["2016-12-29",56.5587,56.9407,56.4314,56.7455,591100.0],["2016-12-30",56.754,56.754,55.956,56.2786,354500.0],["2017-01-03",56.4653,56.5672,55.7608,55.9645,498700.0],["2017-01-04",55.99,56.6606,55.973,56.338,630800.0],["2017-01-05",56.2786,56.6775,55.7948,56.0494,735300.0],["2017-01-06",56.0664,56.4144,55.9476,56.2786,480100.0],["2017-01-09",56.2786,56.5248,56.0749,56.1513,367900.0],["2017-01-10",56.0579,56.2447,55.8033,56.0409,304900.0],["2017-01-11",55.9051,56.2616,55.5995,56.1173,321400.0],["2017-01-12",56.0409,56.2107,55.3619,56.2022,216700.0],["2017-01-13",56.3295,56.6606,56.1598,56.2107,346700.0],["2017-01-17",56.1937,56.2956,55.7863,56.1937,316900.0],["2017-01-18",56.372,56.372,55.8117,56.1173,372600.0],["2017-01-19",56.0919,56.4059,55.659,55.8033,238500.0],["2017-01-20",55.8202,56.1767,55.608,55.9051,234500.0],["2017-01-23",55.8032,56.0409,55.4722,55.9051,243700.0],["2017-01-24",56.0239,57.0171,55.8032,56.8813,442500.0],["2017-01-25",57.3142,57.4076,57.0256,57.3651,436400.0],["2017-01-26",57.3906,57.6283,57.1614,57.2039,338500.0],["2017-01-27",57.2633,57.4585,56.9577,57.0765,260000.0],["2017-01-30",56.9577,56.9577,55.8712,56.372,455300.0],["2017-01-31",56.2956,56.5417,55.9391,56.4738,337400.0],["2017-02-01",56.8728,56.8813,55.6165,55.9136,516600.0],["2017-02-02",55.9136,57.7811,55.8202,57.7047,1131700.0],["2017-02-03",58.0782,58.3243,57.8235,58.197,468300.0],["2017-02-06",57.8235,58.0782,57.3906,57.7811,487500.0],["2017-02-07",57.7217,58.2734,57.7047,58.1376,496500.0],["2017-02-08",57.6622,58.1461,57.3057,57.8744,426800.0],["2017-02-09",57.8744,58.0272,57.0001,57.0256,697900.0],["2017-02-10",56.8728,57.2718,56.8134,57.1444,623600.0],["2017-02-13",57.2378,57.798,57.2378,57.6198,473800.0],["2017-02-14",57.5943,57.6283,57.2293,57.3482,422300.0],["2017-02-15",57.3736,57.9763,57.2887,57.8575,524300.0],["2017-02-16",57.849,58.2564,57.7726,58.248,718800.0],["2017-02-17",58.2225,58.2989,57.7301,58.214,487400.0],["2017-02-21",58.2989,58.7488,58.1376,58.6893,576900.0],["2017-02-22",58.3498,58.5366,58.0527,58.4517,613400.0],["2017-02-23",58.562,58.927,58.2988,58.545,1234000.0],["2017-02-24",58.545,59.7249,58.5365,59.7249,552200.0],["2017-02-27",59.7589,59.9372,59.0374,59.2666,713000.0],["2017-02-28",59.3345,59.5042,58.8421,58.8506,678400.0],["2017-03-01",59.1222,60.1069,59.1222,59.9286,608200.0],["2017-03-02",59.8438,59.8438,59.3429,59.3769,482600.0],["2017-03-03",59.3345,59.3684,58.8336,59.1053,522300.0],["2017-03-06",58.7403,59.0119,58.6214,58.6299,390100.0],["2017-03-07",58.7488,58.7827,58.0612,58.2564,543900.0],["2017-03-08",58.2904,58.3328,57.9254,57.9763,363600.0],["2017-03-09",57.9848,58.248,57.6707,58.248,497700.0],["2017-03-10",58.6744,58.7682,58.1712,58.4271,362300.0],["2017-03-13",58.3844,58.6573,58.3076,58.6318,286300.0],["2017-03-14",58.6574,58.8024,58.3418,58.6574,326600.0],["2017-03-15",58.8791,59.0326,58.1626,58.6915,413500.0],["2017-03-16",58.7256,59.1776,58.7256,59.1009,411400.0],["2017-03-17",59.0582,59.2374,58.845,59.0924,584200.0],["2017-03-20",59.0924,59.0924,58.2821,58.41,281000.0],["2017-03-21",58.7512,58.7512,57.5826,57.7788,545400.0],["2017-03-22",57.7873,58.3759,57.7873,58.3076,381600.0],["2017-03-23",58.1882,58.5465,57.9494,58.0091,357200.0],["2017-03-24",58.0688,58.3076,57.7021,57.7959,237700.0],["2017-03-27",57.4717,57.7532,56.9941,57.6168,303700.0],["2017-03-28",57.5826,57.9494,57.1476,57.8641,364700.0],["2017-03-29",57.8982,57.9409,57.3523,57.6082,267600.0],["2017-03-30",57.6082,57.9835,57.6082,57.9153,245300.0],["2017-03-31",57.8215,58.0773,57.6509,57.9579,374900.0],["2017-04-03",57.8641,58.0518,57.3267,57.6935,445800.0],["2017-04-04",57.5485,57.8385,56.8576,57.0965,516600.0],["2017-04-05",57.2756,57.3694,56.9258,57.0538,569300.0],["2017-04-06",57.0964,57.1562,56.7211,57.105,317100.0],["2017-04-07",56.8576,57.1476,56.7126,56.8576,515700.0],["2017-04-10",56.8491,57.1647,56.7212,57.0623,316900.0],["2017-04-11",57.0624,57.8727,57.0197,57.8215,517300.0],["2017-04-12",57.9665,57.9665,57.4632,57.7191,389100.0],["2017-04-13",57.4973,57.6168,57.0794,57.1732,408000.0],["2017-04-17",57.2244,57.8812,57.2244,57.8641,253900.0],["2017-04-18",57.7873,57.9665,57.5485,57.9494,359600.0],["2017-04-19",58.0773,58.3418,57.9665,58.1968,430400.0],["2017-04-20",58.3674,58.5891,58.0774,58.4015,395900.0],["2017-04-21",58.5209,58.5379,58.2479,58.3929,292300.0],["2017-04-24",58.8535,59.1691,58.6829,59.1691,444100.0],["2017-04-25",59.3141,59.6468,59.0924,59.4677,416700.0],["2017-04-26",59.4932,59.6297,59.2118,59.4677,397900.0],["2017-04-27",59.6638,60.1244,59.4079,59.8685,270500.0],["2017-04-28",59.8344,59.8856,59.3653,59.6553,411300.0],["2017-05-01",59.7065,59.7662,59.3994,59.6212,403300.0],["2017-05-02",59.5188,59.9197,59.4421,59.6724,522100.0],["2017-05-03",59.5956,59.6894,58.8962,59.1691,377900.0],["2017-05-04",59.1947,59.2715,58.9218,58.9985,328500.0],["2017-05-05",59.1435,59.3227,58.4527,58.7768,501400.0],["2017-05-08",58.5976,58.7085,58.1968,58.3247,517600.0],["2017-05-09",58.3674,58.5294,58.1371,58.3076,518000.0],["2017-05-10",59.1947,61.0371,59.1947,60.3547,1037700.0],["2017-05-11",60.295,60.5168,59.9538,60.3888,550500.0],["2017-05-12",60.3462,60.8409,60.0647,60.6191,498500.0],["2017-05-15",60.7897,61.5915,60.713,61.4465,567700.0],["2017-05-16",61.4465,62.3762,61.2759,62.308,686300.0],["2017-05-17",62.308,62.5639,61.5148,61.8389,706000.0],["2017-05-18",61.7109,62.2739,61.5147,61.6939,774100.0],["2017-05-19",61.8815,62.743,61.7791,62.5639,458600.0],["2017-05-22",62.7942,63.6471,62.7686,63.2377,610700.0],["2017-05-23",63.2462,63.5618,62.615,63.2121,448100.0],["2017-05-24",63.033,63.92,63.033,63.8689,474600.0],["2017-05-25",63.9712,64.8498,63.7921,64.6365,498500.0],["2017-05-26",64.4489,64.7218,64.1077,64.1077,424000.0],["2017-05-30",63.9286,64.5598,63.758,64.1759,485400.0],["2017-05-31",64.3806,64.8071,63.9627,64.7304,1089000.0],["2017-06-01",64.8242,66.0098,64.7986,66.0098,657700.0],["2017-06-02",66.0439,66.5301,65.9074,66.2316,566200.0],["2017-06-05",66.2657,66.2657,65.5321,65.5748,470400.0],["2017-06-06",65.3103,65.6856,64.5598,64.6962,795200.0],["2017-06-07",64.8839,65.1398,64.5939,64.8924,419900.0],["2017-06-08",64.8242,64.9351,63.6556,63.7495,651000.0],["2017-06-09",63.758,64.1759,62.7345,63.323,692000.0],["2017-06-12",63.2036,63.5448,62.7515,63.5448,369600.0],["2017-06-13",63.8789,64.4186,63.7504,64.4186,277700.0],["2017-06-14",64.47,64.8299,63.9731,64.3929,252700.0],["2017-06-15",63.7161,64.9327,63.6133,64.8556,306200.0],["2017-06-16",64.6756,64.9327,64.3672,64.5643,1444600.0],["2017-06-19",65.0012,65.224,64.7185,65.1554,342300.0],["2017-06-20",65.1212,65.3096,64.8042,64.8127,282100.0],["2017-06-21",65.044,65.2839,64.7271,65.044,461900.0],["2017-06-22",65.104,65.4039,64.47,65.2925,386200.0],["2017-06-23",65.421,65.9865,65.3525,65.4896,478700.0],["2017-06-26",65.6352,65.798,65.2754,65.5667,248000.0],["2017-06-27",65.3353,65.421,64.7442,64.7528,319600.0],["2017-06-28",64.9927,65.3611,64.6243,65.1297,287900.0],["2017-06-29",65.0698,65.2411,63.7761,64.3244,412900.0],["2017-06-30",64.5386,65.1726,64.3672,64.7356,361300.0],["2017-07-03",64.8898,65.2497,64.3415,64.4358,191600.0],["2017-07-05",64.4957,65.3782,64.47,64.787,319400.0],["2017-07-06",64.4358,64.5043,63.7161,63.8189,434300.0],["2017-07-07",63.8189,64.5814,63.6561,64.4529,310300.0],["2017-07-10",64.3501,64.6243,63.9731,64.0588,486900.0],["2017-07-11",64.0503,64.0503,63.322,63.8446,345000.0],["2017-07-12",64.3415,64.8384,64.3415,64.53,291100.0],["2017-07-13",64.6585,64.787,63.9646,64.1016,330100.0],["2017-07-14",64.2558,64.7099,64.2558,64.4358,270000.0],["2017-07-17",64.4957,64.6328,63.8018,64.0845,319600.0],["2017-07-18",63.9217,64.2473,63.639,63.9217,316700.0],["2017-07-19",64.2387,64.7356,63.7761,64.7099,343700.0],["2017-07-20",64.7956,64.8813,64.3672,64.47,294300.0],["2017-07-21",64.1959,64.6242,64.1102,64.4786,336200.0],["2017-07-24",64.4957,65.1726,64.3415,65.104,335600.0],["2017-07-25",65.1897,65.858,64.9927,65.6781,649600.0],["2017-07-26",65.6695,65.858,65.164,65.1811,284400.0],["2017-07-27",65.4382,65.4896,64.273,64.6842,444600.0],["2017-07-28",64.7271,64.8984,64.4872,64.65,376100.0],["2017-07-31",64.8384,65.1897,64.4272,64.9927,349200.0],["2017-08-01",65.2754,65.5752,65.164,65.5238,245100.0],["2017-08-02",65.3696,65.3696,64.6842,64.8642,322000.0],["2017-08-03",64.8556,65.4039,64.6414,65.4039,363000.0],["2017-08-04",65.5067,65.5067,64.5129,64.8213,327900.0],["2017-08-07",64.8984,65.1983,64.4443,64.7699,322700.0],["2017-08-08",64.65,64.7699,64.0759,64.3073,360700.0],["2017-08-09",64.0674,64.4186,63.7075,63.956,659600.0],["2017-08-10",62.5081,63.0992,61.3258,61.9255,1124600.0],["2017-08-11",61.5485,63.7161,61.5485,63.6304,785600.0],["2017-08-14",64.3244,64.9584,63.7075,64.8813,443700.0],["2017-08-15",64.9498,65.421,64.7356,65.1811,331000.0],["2017-08-16",65.1983,66.3292,65.0184,66.0464,428700.0],["2017-08-17",66.0464,66.5176,65.4639,65.5067,584800.0],["2017-08-18",65.3782,65.9179,65.0183,65.3696,614800.0],["2017-08-21",65.284,65.8323,65.164,65.4553,455800.0],["2017-08-22",65.6438,65.9179,65.2925,65.8751,442700.0],["2017-08-23",65.6695,66.2863,65.3439,65.9351,473400.0],["2017-08-24",66.1664,66.2178,65.5838,65.6181,493000.0],["2017-08-25",65.8665,66.1064,65.541,65.858,550400.0],["2017-08-28",66.0122,66.1578,65.6438,65.8923,320400.0],["2017-08-29",65.6695,66.0979,65.4981,65.7809,403800.0],["2017-08-30",65.738,65.8837,65.361,65.7637,336700.0],["2017-08-31",65.9008,67.0317,65.7209,66.9375,664300.0],["2017-09-01",66.946,67.0402,66.372,66.8346,299000.0],["2017-09-05",66.6119,67.2031,66.4577,67.0831,688500.0],["2017-09-06",67.263,67.4001,66.6976,67.2887,455100.0],["2017-09-07",67.4515,68.1026,67.4515,67.7428,435100.0],["2017-09-08",67.6314,67.9998,67.2887,67.7513,420400.0],["2017-09-11",68.1283,68.6767,67.7257,68.6767,495800.0],["2017-09-12",68.8052,68.9508,67.957,68.9508,383300.0],["2017-09-13",68.7109,68.8737,67.8627,68.154,483700.0],["2017-09-14",68.1239,68.3133,67.5903,68.253,409600.0],["2017-09-15",68.1842,68.451,67.8915,68.1325,820700.0],["2017-09-18",68.2616,68.4251,67.8226,67.8399,369300.0],["2017-09-19",67.969,68.1669,67.5128,68.0895,487800.0],["2017-09-20",68.1411,68.6403,68.1239,68.5887,261200.0],["2017-09-21",68.5456,68.7522,68.2272,68.7436,346300.0],["2017-09-22",68.6575,69.6559,68.5715,69.6559,340300.0],["2017-09-25",69.6302,70.3445,69.4925,70.1982,488200.0],["2017-09-26",70.4736,70.5941,69.9916,70.0088,352300.0],["2017-09-27",70.267,70.4478,69.7334,69.8711,529200.0],["2017-09-28",69.8539,70.0519,69.1137,69.3891,376000.0],["2017-09-29",69.3719,69.9744,69.3461,69.5613,396100.0],["2017-10-02",69.5097,69.8798,69.458,69.8023,420800.0],["2017-10-03",69.897,70.663,69.4838,70.3273,709000.0],["2017-10-04",70.465,70.465,70.0605,70.3273,396200.0],["2017-10-05",70.2326,70.4306,70.1121,70.3101,611400.0],["2017-10-06",70.2756,70.4133,69.9658,70.3015,351100.0],["2017-10-09",70.3445,70.8609,70.3101,70.6716,333700.0],["2017-10-10",70.9212,71.0417,70.3445,70.5338,378200.0],["2017-10-11",70.5769,70.8093,70.3273,70.5769,401000.0],["2017-10-12",70.5769,71.2396,70.4048,70.7576,417500.0],["2017-10-13",70.9986,71.2655,70.9556,71.0847,237200.0],["2017-10-16",71.2138,71.5236,71.1019,71.5236,346000.0],["2017-10-17",71.5236,71.67,71.033,71.429,256300.0],["2017-10-18",71.6011,72.0659,71.5581,71.9626,365800.0],["2017-10-19",71.6528,72.1692,71.5409,72.0143,241900.0],["2017-10-20",72.5048,72.7975,72.3327,72.6081,287800.0],["2017-10-23",72.6081,72.8061,72.5048,72.5823,185800.0],["2017-10-24",72.6081,72.9007,72.3585,72.6253,274200.0],["2017-10-25",72.6425,72.7803,72.1347,72.522,315100.0],["2017-10-26",72.7975,73.4086,72.7717,73.2278,277700.0],["2017-10-27",73.6582,73.9939,72.9954,73.9766,373800.0],["2017-10-30",73.9852,73.9852,73.3311,73.7098,286900.0],["2017-10-31",73.7528,74.209,73.6065,73.9508,412100.0],["2017-11-01",74.1401,74.6394,73.9164,74.3811,401700.0],["2017-11-02",74.2004,74.4931,74.0799,74.2435,339000.0],["2017-11-03",74.45,74.9664,74.2693,74.7427,266800.0],["2017-11-06",74.7426,75.4914,74.7426,75.0181,462900.0],["2017-11-07",75.0869,75.3107,74.7426,75.1988,383500.0],["2017-11-08",75.8443,78.9687,75.8443,77.8756,1142500.0],["2017-11-09",78.108,78.108,75.1816,75.5947,966600.0],["2017-11-10",75.4742,76.3952,75.3107,76.1284,638400.0],["2017-11-13",76.0337,76.3263,75.2677,75.3796,813700.0],["2017-11-14",75.2504,77.2473,74.7082,77.2128,833100.0],["2017-11-15",77.0837,77.3333,76.1112,76.3608,427300.0],["2017-11-16",76.6018,76.8169,76.1198,76.3091,786400.0],["2017-11-17",76.1628,76.8599,76.0939,76.8169,570000.0],["2017-11-20",77.2214,77.4194,76.8686,77.3075,681700.0],["2017-11-21",77.7895,78.3662,77.2387,78.0649,576500.0],["2017-11-22",78.0649,78.3145,76.0853,76.3866,679800.0],["2017-11-24",76.5243,77.0321,76.4382,76.8944,255100.0],["2017-11-27",76.9718,77.0665,76.5587,76.6362,465900.0],["2017-11-28",76.946,77.6604,76.9374,77.6432,559400.0],["2017-11-29",77.867,77.9789,76.4468,76.705,592500.0],["2017-11-30",77.0321,77.867,76.7308,77.6862,1555600.0],["2017-12-01",77.5571,77.9788,76.4124,77.5743,498000.0],["2017-12-04",78.1596,78.392,77.3506,77.6088,503500.0],["2017-12-05",76.4124,77.5141,75.8444,76.2231,695200.0],["2017-12-06",75.9734,76.9288,75.8529,76.3005,434700.0],["2017-12-07",76.3866,76.9116,76.1886,76.8341,452400.0],["2017-12-08",77.144,77.5916,76.8944,77.0579,427000.0],["2017-12-11",76.8686,77.4022,76.8686,77.2903,470400.0],["2017-12-12",77.1784,77.3936,76.8169,76.9288,464800.0],["2017-12-13",76.903,77.91,76.7911,77.0149,465300.0],["2017-12-14",77.1315,77.5118,76.5179,76.7772,415100.0],["2017-12-15",76.9414,77.8921,76.9414,77.8056,795200.0],["2017-12-18",78.2032,78.9378,77.8143,78.5748,872900.0],["2017-12-19",78.5489,79.1452,78.2205,78.7822,434800.0],["2017-12-20",79.0415,79.4044,78.4711,78.7822,510200.0],["2017-12-21",79.0933,79.8884,79.0588,79.1711,411600.0],["2017-12-22",79.4563,79.4563,78.4538,78.6007,351800.0],["2017-12-26",78.6439,78.8427,78.3415,78.5229,181900.0],["2017-12-27",78.5143,78.7822,78.3674,78.497,197700.0],["2017-12-28",78.8427,78.8427,78.1773,78.5402,235700.0],["2017-12-29",78.6353,78.9983,78.255,78.281,292100.0],["2018-01-02",78.402,78.8168,78.1513,78.4711,571100.0],["2018-01-03",78.3933,78.739,78.1081,78.4019,414700.0],["2018-01-04",78.6353,79.4909,78.6353,79.0242,349100.0],["2018-01-05",79.3526,80.0699,79.2403,79.9921,258800.0],["2018-01-08",79.9835,80.9427,79.9316,80.4847,439000.0],["2018-01-09",80.5366,81.0897,80.2773,80.6403,451700.0],["2018-01-10",80.4761,80.9082,79.4131,80.3551,402200.0],["2018-01-11",80.5452,80.8477,80.044,80.7613,455600.0],["2018-01-12",80.9255,81.5045,80.4329,81.2712,361600.0],["2018-01-16",81.5909,81.7897,80.8995,81.2971,375700.0],["2018-01-17",81.6341,82.5156,81.4267,82.2564,298000.0],["2018-01-18",82.3082,82.507,82.0144,82.2132,360600.0],["2018-01-19",82.4206,82.965,82.2737,82.9045,289300.0],["2018-01-22",82.8786,83.8293,82.8786,83.7083,587500.0],["2018-01-23",83.5959,84.2959,83.3539,83.5268,276000.0],["2018-01-24",83.7255,83.9589,82.7317,83.1206,275600.0],["2018-01-25",83.3971,83.6218,82.9909,83.2934,295000.0],["2018-01-26",83.3539,84.27,82.8181,84.2009,262200.0],["2018-01-29",83.8984,84.2786,83.6478,83.6737,377500.0],["2018-01-30",83.3971,84.1663,83.328,83.328,421800.0],["2018-01-31",83.4663,83.6391,82.7231,83.3194,549400.0],["2018-02-01",83.2157,83.4836,82.4292,83.1206,407800.0],["2018-02-02",82.5243,83.1811,81.902,81.902,390900.0],["2018-02-05",81.2366,81.7378,78.3155,78.3155,680800.0],["2018-02-06",77.0883,79.0933,75.6278,78.5316,843600.0],["2018-02-07",78.4711,79.6032,78.1427,79.197,648900.0],["2018-02-08",81.2452,81.6687,78.4106,78.4192,850200.0],["2018-02-09",79.318,80.0786,77.3476,79.6724,902500.0],["2018-02-12",79.3353,81.7897,79.2316,81.1329,1341400.0],["2018-02-13",81.0205,82.8613,80.6921,82.5243,1079100.0],["2018-02-14",82.507,84.2008,82.1094,84.1231,747300.0],["2018-02-15",84.7021,85.5836,83.6909,85.5577,662600.0],["2018-02-16",85.7478,85.7478,84.8836,85.3676,684900.0],["2018-02-20",84.9009,85.9379,84.6416,85.2034,720700.0],["2018-02-21",85.212,87.0701,85.1083,85.6787,750900.0],["2018-02-22",85.9811,86.8367,85.5231,86.2923,911800.0],["2018-02-23",86.5775,87.6318,86.2231,87.6145,668800.0],["2018-02-26",87.675,88.1331,86.6034,87.2602,811600.0],["2018-02-27",87.3293,88.3232,87.0873,87.1219,698900.0],["2018-02-28",87.3466,87.9602,86.6812,86.7503,713800.0],["2018-03-01",86.8799,86.9058,85.2984,85.9811,612200.0],["2018-03-02",85.2466,88.5047,85.1601,88.4442,994200.0],["2018-03-05",87.9602,89.4726,87.3293,89.2911,1338000.0],["2018-03-06",89.7837,91.2442,89.0923,91.2183,1004200.0],["2018-03-07",90.5961,92.2554,90.2677,91.6677,1030900.0],["2018-03-08",92.0912,92.4196,91.4517,92.2813,607100.0],["2018-03-09",92.6789,93.7418,92.4887,93.6381,670500.0],["2018-03-12",93.906,94.1826,93.1801,93.8283,454500.0],["2018-03-13",94.1221,94.3122,93.1282,93.6554,832300.0],["2018-03-14",94.1107,94.3881,93.4256,93.4863,1238600.0],["2018-03-15",93.5817,93.6771,92.4284,92.888,1287700.0],["2018-03-16",93.0701,93.6511,92.7666,93.0268,2663600.0],["2018-03-19",92.6105,92.8793,91.8734,92.7146,986400.0],["2018-03-20",92.7493,94.683,92.7493,94.4315,1147700.0],["2018-03-21",94.4402,94.5963,93.7465,94.2841,465200.0],["2018-03-22",93.6598,94.3014,92.203,92.203,596400.0],["2018-03-23",92.3591,93.2869,90.6681,90.7809,833300.0],["2018-03-26",91.7,93.8505,91.3098,93.6511,607000.0],["2018-03-27",94.3621,94.5963,92.4631,93.0788,1066200.0],["2018-03-28",93.0701,93.2869,92.0469,92.9053,852400.0],["2018-03-29",93.4516,95.4287,92.7579,95.1165,953800.0],["2018-04-02",94.6136,95.3854,92.0642,93.2262,1278000.0],["2018-04-03",94.6136,94.6136,92.4371,93.6424,1204100.0],["2018-04-04",92.3677,94.2494,91.9948,94.154,772300.0],["2018-04-05",94.5442,94.8044,93.9199,94.5269,684700.0],["2018-04-06",93.8939,94.3535,91.8127,92.3937,501900.0],["2018-04-09",92.836,94.102,92.6625,92.6886,526500.0],["2018-04-10",93.8679,94.1714,92.9921,93.7812,706300.0],["2018-04-11",93.2088,94.102,92.7579,92.9834,722000.0],["2018-04-12",93.2088,93.625,92.9573,92.9573,583400.0],["2018-04-13",93.3736,93.3736,92.0729,92.8099,395600.0],["2018-04-16",93.1741,95.1339,93.0614,95.1339,924000.0],["2018-04-17",95.5154,97.4665,95.3593,97.2237,944900.0],["2018-04-18",97.189,97.6313,96.7555,96.8595,714200.0],["2018-04-19",96.4779,97.3971,95.8623,96.2178,425400.0],["2018-04-20",96.2438,96.504,94.9084,95.2553,432700.0],["2018-04-23",95.6455,95.9143,94.8477,95.2206,395300.0],["2018-04-24",95.897,96.0704,93.495,94.3361,502400.0],["2018-04-25",94.0413,94.1887,92.5498,93.0961,660200.0],["2018-04-26",93.7985,94.4228,93.2609,93.7638,749500.0],["2018-04-27",93.7204,93.9546,92.7926,93.1395,552100.0],["2018-04-30",93.4343,94.076,92.836,92.966,539700.0],["2018-05-01",92.9574,93.8939,92.4544,93.6598,717700.0],["2018-05-02",93.6771,93.9979,92.4111,93.1221,524800.0],["2018-05-03",92.7839,93.8072,92.359,93.4863,742800.0],["2018-05-04",93.0441,94.6656,92.4458,94.1453,704400.0],["2018-05-07",94.1714,94.5182,93.2348,94.0413,928800.0],["2018-05-08",94.5182,99.0187,94.4922,97.2931,1463700.0],["2018-05-09",97.6399,99.2268,97.3017,98.7498,984500.0],["2018-05-10",99.4869,101.7068,99.1574,101.6895,967100.0],["2018-05-11",101.6808,102.6173,101.3686,101.9063,1023100.0],["2018-05-14",101.9236,102.6346,100.5188,100.6142,784000.0],["2018-05-15",100.0939,100.5882,99.6257,100.25,906900.0],["2018-05-16",100.4061,100.5622,99.6257,99.7991,921500.0],["2018-05-17",99.7297,99.9378,98.2989,98.6892,959500.0],["2018-05-18",98.7065,99.7557,98.7065,99.5129,760700.0],["2018-05-21",99.9552,100.5882,99.3829,100.1893,793000.0],["2018-05-22",100.3627,100.5795,98.8886,99.1227,629300.0],["2018-05-23",98.7672,100.6402,98.5938,100.6142,542500.0],["2018-05-24",100.6229,102.4352,100.276,100.805,611100.0],["2018-05-25",100.8484,102.0363,100.4842,100.5102,771300.0],["2018-05-29",99.9378,100.3974,98.7672,99.01,1006900.0],["2018-05-30",99.7297,101.0738,99.7297,100.7443,733200.0],["2018-05-31",100.9784,101.3513,99.9985,100.1113,932000.0],["2018-06-01",100.8483,101.3253,100.5969,100.831,757800.0],["2018-06-04",101.1605,102.5739,101.1518,102.201,700700.0],["2018-06-05",102.175,102.9034,102.0016,102.1404,1127800.0],["2018-06-06",102.149,103.7532,101.9496,103.7359,940200.0],["2018-06-07",103.7359,103.8399,102.1924,102.9901,765100.0],["2018-06-08",103.0249,104.0481,102.9555,103.5365,756800.0],["2018-06-11",102.4525,103.1116,101.5594,101.7328,1811600.0],["2018-06-12",101.7068,101.9063,100.4581,100.7877,1342900.0],["2018-06-13",101.1865,101.5854,98.6892,100.3627,2019600.0],["2018-06-14",100.4106,101.1326,99.5668,99.9408,1856000.0],["2018-06-15",99.9148,100.8803,99.1928,99.4972,25107800.0],["2018-06-18",99.2363,101.4458,98.8187,101.3066,2580400.0],["2018-06-19",100.4367,101.1326,99.6712,101.0456,1446600.0],["2018-06-20",101.237,102.1243,101.1674,101.698,718000.0],["2018-06-21",101.8981,102.6201,101.4631,101.5936,831800.0],["2018-06-22",101.9503,102.1764,100.8629,101.324,1569600.0],["2018-06-25",101.2022,101.2544,99.0362,99.5668,839300.0],["2018-06-26",100.1409,100.8281,99.5059,100.0104,800000.0],["2018-06-27",100.5324,101.2196,98.4795,98.4795,871100.0],["2018-06-28",98.5838,99.8451,98.5838,99.6277,654400.0],["2018-06-29",99.8365,100.9586,99.358,100.1235,1353500.0],["2018-07-02",99.6103,100.8977,99.5929,100.8281,572300.0],["2018-07-03",101.3849,101.8285,100.6628,101.0891,412000.0],["2018-07-05",101.5501,102.072,100.2801,100.8194,732300.0],["2018-07-06",100.8194,101.6371,100.5236,101.4196,661300.0],["2018-07-09",101.7415,102.2373,101.4632,102.0721,600400.0],["2018-07-10",102.246,102.594,101.6458,102.0373,618400.0],["2018-07-11",101.5414,102.5157,101.524,102.2112,658200.0],["2018-07-12",102.5766,103.9249,102.507,103.864,978400.0],["2018-07-13",103.7335,104.1945,102.5418,102.6201,502500.0],["2018-07-16",102.6984,103.1855,102.2634,102.4026,630400.0],["2018-07-17",102.0634,103.1072,101.9416,102.8723,732800.0],["2018-07-18",102.7419,102.8375,101.8459,102.7941,1560700.0],["2018-07-19",102.6897,103.5856,102.2808,103.2464,877200.0],["2018-07-20",103.1333,103.516,102.5157,103.0811,587200.0],["2018-07-23",103.1246,103.4726,102.6288,103.4291,516600.0],["2018-07-24",103.8205,104.0989,102.3504,102.7767,660600.0],["2018-07-25",102.9941,104.3859,102.2808,104.3511,547700.0],["2018-07-26",104.3859,104.9514,103.7422,103.8466,383300.0],["2018-07-27",104.1859,104.3685,101.437,102.0546,395500.0],["2018-07-30",101.8633,101.8633,97.74,98.3837,680600.0],["2018-07-31",98.723,99.1145,97.627,98.2794,1245000.0],["2018-08-01",98.2794,98.8013,97.1224,97.914,1173700.0],["2018-08-02",97.7226,99.7495,97.5313,99.6103,884700.0],["2018-08-03",99.6451,100.0626,98.7752,100.0278,484800.0],["2018-08-06",100.0278,101.1239,99.8364,101.0804,1208600.0],["2018-08-07",103.6205,112.8673,102.6462,112.3628,2981900.0],["2018-08-08",112.9456,113.8155,111.78,112.6064,1107500.0],["2018-08-09",113.1631,114.1373,112.3106,112.8499,927000.0],["2018-08-10",112.3541,113.7633,112.1801,112.5368,694200.0],["2018-08-13",112.5802,114.1025,112.1801,112.2323,785800.0],["2018-08-14",112.4672,113.5893,111.8061,113.1718,701100.0],["2018-08-15",112.6672,113.1457,111.8234,112.963,654700.0],["2018-08-16",113.8851,115.4856,113.2066,115.0942,877200.0],["2018-08-17",114.8333,115.9554,114.6071,115.8945,1614000.0],["2018-08-20",116.3991,116.9819,115.564,115.9728,703600.0],["2018-08-21",116.2686,117.121,115.3987,115.5639,659200.0],["2018-08-22",115.1638,115.6423,114.5027,115.4509,503600.0],["2018-08-23",115.0942,116.1903,114.9028,115.8858,703900.0],["2018-08-24",116.0511,117.1558,115.6161,116.8513,371400.0],["2018-08-27",117.2167,117.5473,116.3816,116.4512,560600.0],["2018-08-28",116.573,116.7556,115.3725,115.7901,491900.0],["2018-08-29",116.6861,117.9996,115.8771,117.7386,995600.0],["2018-08-30",117.6952,117.9039,116.486,117.1298,574300.0],["2018-08-31",117.0602,117.7474,116.7383,117.556,616600.0],["2018-09-04",117.6517,118.9652,116.1207,118.8434,890800.0],["2018-09-05",119.4524,119.7568,116.6948,117.9909,730100.0],["2018-09-06",117.93,119.2435,117.3037,119.1566,689200.0],["2018-09-07",118.8782,119.9221,118.104,118.4781,700700.0],["2018-09-10",118.5998,119.2175,117.8343,119.0261,582200.0],["2018-09-11",118.8869,119.6872,118.3911,118.9217,626800.0],["2018-09-12",118.9913,119.3479,118.1388,119.0174,519900.0],["2018-09-13",119.2174,119.8525,118.6607,119.0522,754000.0],["2018-09-14",119.1566,120.2526,118.3302,119.8003,551500.0],["2018-09-17",119.8919,120.3982,117.5175,117.6659,554200.0],["2018-09-18",117.823,118.5301,117.5524,118.1547,578000.0],["2018-09-19",117.7619,118.5825,115.3089,115.8065,751800.0],["2018-09-20",116.3302,116.4263,114.8811,116.0946,942500.0],["2018-09-21",116.3477,117.3952,114.497,115.7977,1371800.0],["2018-09-24",115.0557,116.8977,114.4621,116.5049,610400.0],["2018-09-25",116.8803,117.5088,116.243,117.1072,600300.0],["2018-09-26",117.2556,117.7881,115.3089,115.4835,821500.0],["2018-09-27",115.4835,116.2866,114.209,114.5669,877700.0],["2018-09-28",114.5407,116.1382,114.3923,115.1867,1102000.0],["2018-10-01",115.7978,116.7144,113.1178,113.5455,913700.0],["2018-10-02",113.6154,113.9034,111.6949,113.1178,574900.0],["2018-10-03",113.4844,113.7987,112.6638,113.24,634900.0],["2018-10-04",113.2749,113.3011,110.8917,111.3631,575600.0],["2018-10-05",111.3893,112.2099,109.6347,110.7783,676100.0],["2018-10-08",110.4203,110.8656,107.6967,109.2593,1025100.0],["2018-10-09",108.9538,110.0275,107.461,109.6347,720500.0],["2018-10-10",109.3466,109.5998,103.5589,103.751,904000.0],["2018-10-11",103.3319,104.4493,100.7567,101.0273,1158800.0],["2018-10-12",103.3581,103.8033,101.3241,102.4415,1484700.0],["2018-10-15",102.4153,102.5201,101.0011,101.0448,957700.0],["2018-10-16",101.8479,103.7248,101.0972,103.5764,1438500.0],["2018-10-17",103.5676,104.1176,102.5812,103.716,679400.0],["2018-10-18",103.5589,104.3969,102.328,103.524,941700.0],["2018-10-19",104.0216,105.2263,102.0225,102.1011,645600.0],["2018-10-22",102.5987,104.1525,101.9178,103.2534,522300.0],["2018-10-23",101.8042,102.6859,99.6655,102.0312,788800.0],["2018-10-24",101.7693,102.9391,97.9807,98.1902,801900.0],["2018-10-25",99.6044,102.5463,99.0108,101.8043,949100.0],["2018-10-26",99.779,101.5686,99.0457,99.683,936600.0],["2018-10-29",100.9313,101.8915,97.2125,98.906,1472000.0],["2018-10-30",99.2552,100.6258,98.5045,99.7353,701300.0],["2018-10-31",101.2892,103.4454,100.8615,102.0836,759700.0],["2018-11-01",102.3193,102.4852,100.4861,101.8828,665600.0],["2018-11-02",102.1971,104.1962,100.8964,101.5336,756900.0],["2018-11-05",101.8828,102.5201,100.4337,101.7693,875100.0],["2018-11-06",103.201,104.6588,89.4868,91.8962,3074600.0],["2018-11-07",92.8215,95.519,92.7866,94.873,2026500.0],["2018-11-08",94.6809,95.0999,92.8914,93.8603,1186000.0],["2018-11-09",92.8826,94.0437,92.1755,93.5897,1252000.0],["2018-11-12",93.5461,94.9341,92.5509,92.743,1271600.0],["2018-11-13",92.9437,93.9302,91.5994,92.0271,1130000.0],["2018-11-14",92.7342,93.6596,91.5034,92.097,1226000.0],["2018-11-15",91.6256,93.0834,90.7352,92.4374,1092300.0],["2018-11-16",91.9573,92.9088,91.416,91.416,1923600.0],["2018-11-19",91.5121,91.9049,87.9504,88.3083,1174500.0],["2018-11-20",85.6458,88.0115,84.1007,85.9077,1377300.0],["2018-11-21",86.5537,88.029,86.0299,87.4703,1255100.0],["2018-11-23",86.5537,87.6362,86.0299,86.3791,545000.0],["2018-11-26",86.4489,87.2433,85.6982,86.3442,1705300.0],["2018-11-27",86.2918,86.545,85.3577,86.1521,1567500.0],["2018-11-28",86.5973,89.4606,86.3355,89.4257,2400000.0],["2018-11-29",89.0329,89.7837,87.9766,88.8409,1132500.0],["2018-11-30",88.6575,92.42,88.544,92.42,3781100.0],["2018-12-03",93.5548,93.6508,89.6265,91.355,1918800.0],["2018-12-04",91.1455,91.8438,89.3035,89.9932,1900900.0],["2018-12-06",88.1337,88.9107,86.222,87.9242,1557600.0],["2018-12-07",87.706,88.6488,85.4189,86.1085,914100.0],["2018-12-10",86.1259,87.2433,85.0784,86.7545,721100.0],["2018-12-11",88.0028,88.4742,85.3403,86.2394,740300.0],["2018-12-12",87.3568,88.9718,87.1997,87.287,993600.0],["2018-12-13",87.6422,87.9142,85.6773,85.8878,722300.0],["2018-12-14",85.0018,86.0545,84.5106,84.765,1082300.0],["2018-12-17",84.5632,85.0106,82.5193,83.1509,1833100.0],["2018-12-18",83.9053,84.5545,83.1158,84.2211,1168200.0],["2018-12-19",84.2475,87.1159,83.7825,84.3878,1627100.0],["2018-12-20",83.6948,84.6948,82.2386,83.9141,1452600.0],["2018-12-21",83.9404,85.4667,82.1509,82.3965,1873100.0],["2018-12-24",81.8702,82.0544,80.3614,80.5193,640400.0],["2018-12-26",80.9316,83.9492,80.1246,83.7825,965600.0],["2018-12-27",83.0018,84.2387,81.3614,84.0895,763200.0],["2018-12-28",84.4404,84.6948,82.493,83.4492,671800.0],["2018-12-31",83.8878,84.8527,83.4667,84.4317,586000.0],["2019-01-02",83.1246,84.2123,82.8088,83.4053,574500.0],["2019-01-03",82.3176,83.3615,81.0895,82.1509,1204700.0],["2019-01-04",82.9316,85.4492,82.9316,84.9843,727800.0],["2019-01-07",84.8439,85.572,84.3176,85.2211,1300600.0],["2019-01-08",86.344,86.6861,85.4404,86.2826,704300.0],["2019-01-09",86.3177,86.8791,85.8703,86.4229,541900.0],["2019-01-10",86.2212,87.0896,85.6422,86.9492,591000.0],["2019-01-11",86.2563,86.6686,85.7124,86.651,384400.0],["2019-01-14",85.7387,87.2212,85.651,86.7563,896600.0],["2019-01-15",86.9756,88.0545,86.7826,87.7563,499100.0],["2019-01-16",87.8265,87.9405,86.5721,87.1686,619100.0],["2019-01-17",87.0808,88.2914,86.9844,87.8177,438300.0],["2019-01-18",88.6072,89.2826,88.0633,88.8703,662500.0],["2019-01-22",88.5545,88.6774,86.844,87.4054,853300.0],["2019-01-23",87.7914,88.1159,86.8966,87.5545,719200.0],["2019-01-24",87.8879,88.4931,87.5458,88.423,401800.0],["2019-01-25",89.1248,89.616,88.6949,89.3353,423900.0],["2019-01-28",88.4317,88.8879,87.7738,88.2037,320900.0],["2019-01-29",88.0721,88.0984,86.6598,87.6335,460300.0],["2019-01-30",88.0896,88.4317,86.9492,88.423,501600.0],["2019-01-31",88.1774,88.4932,87.151,88.4493,1382600.0],["2019-02-01",88.4844,91.002,88.344,90.3353,1038100.0],["2019-02-04",90.4844,90.7827,89.6686,90.7213,778300.0],["2019-02-05",90.7827,91.5371,90.3967,91.5371,968000.0],["2019-02-06",91.2388,91.5371,90.4493,90.8265,907600.0],["2019-02-07",87.5896,88.5984,82.2562,84.9931,2857500.0],["2019-02-08",85.6861,86.8352,85.1861,85.5545,1396500.0],["2019-02-11",85.7738,88.2475,85.7475,86.2387,1504900.0],["2019-02-12",86.6422,87.2651,85.6159,87.1773,1087800.0],["2019-02-13",87.7037,87.923,86.8615,87.4931,1300100.0],["2019-02-14",87.1422,87.5896,86.5282,87.2475,645400.0],["2019-02-15",87.9054,88.6423,87.4229,88.0282,1051000.0],["2019-02-19",87.7387,87.9844,86.8966,87.5721,1130900.0],["2019-02-20",87.6861,88.5019,87.3878,87.8615,1266500.0],["2019-02-21",88.0019,88.2475,87.2475,87.3703,1103100.0],["2019-02-22",87.7212,88.6423,87.1072,88.4581,615200.0],["2019-02-25",88.9669,88.9669,87.2212,87.3352,643700.0],["2019-02-26",87.23,88.6598,86.9054,88.4756,798800.0],["2019-02-27",88.1072,89.5721,87.537,89.5283,1262400.0],["2019-02-28",89.423,89.8704,88.7125,88.8177,886600.0],["2019-03-01",89.4669,89.4669,88.3616,89.0282,739200.0],["2019-03-04",89.3002,89.8528,87.0809,87.4142,1082400.0],["2019-03-05",87.4931,87.8966,87.037,87.2826,652000.0],["2019-03-06",87.3265,87.8528,86.651,86.7124,860300.0],["2019-03-07",86.4931,86.7212,85.4141,86.5106,1036000.0],["2019-03-08",85.8001,86.9142,85.4931,86.7914,1004600.0],["2019-03-11",86.9756,87.423,85.958,87.2738,1038000.0],["2019-03-12",87.5896,88.3879,87.4668,88.1072,729600.0],["2019-03-13",89.4669,91.5809,88.8002,90.7739,1697900.0],["2019-03-14",91.2102,91.4481,90.32,91.3159,1116000.0],["2019-03-15",91.36,92.0915,90.9898,91.2631,1503800.0],["2019-03-18",91.5891,92.3383,90.5051,91.0692,976300.0],["2019-03-19",91.0515,91.739,90.6108,90.7519,787700.0],["2019-03-20",90.4787,90.699,89.2448,89.6854,1017600.0],["2019-03-21",89.3329,91.0515,88.4692,90.5844,825000.0],["2019-03-22",90.32,90.5315,88.2753,88.4604,865300.0],["2019-03-25",88.1343,88.7248,87.5261,88.4427,872200.0],["2019-03-26",88.8834,89.6767,88.1519,88.8041,655100.0],["2019-03-27",88.998,89.2536,88.1872,89.0773,629400.0],["2019-03-28",89.4563,90.5668,89.2183,90.5139,751800.0],["2019-03-29",91.078,91.5275,89.9939,91.3865,711700.0],["2019-04-01",92.1091,92.6732,91.7301,92.5322,539200.0],["2019-04-02",92.7437,92.9905,92.0739,92.6996,548800.0],["2019-04-03",93.2196,94.9735,92.779,94.8325,1229400.0],["2019-04-04",94.6915,95.3877,93.9159,94.6033,898200.0],["2019-04-05",94.7708,96.3219,94.3389,96.2162,1594800.0],["2019-04-08",96.1105,96.4542,95.4142,96.2603,1081100.0],["2019-04-09",95.6081,96.4101,95.5728,96.2691,1063500.0],["2019-04-10",96.2074,96.8331,96.0311,96.507,559500.0],["2019-04-11",96.7362,97.2474,96.225,97.2121,957700.0],["2019-04-12",97.7233,98.2962,97.1328,98.2609,652800.0],["2019-04-15",98.2257,99.1334,97.9877,99.107,982500.0],["2019-04-16",99.2039,99.8385,99.0629,99.8121,1770400.0],["2019-04-17",100.1734,101.4161,99.5477,100.4731,2429300.0],["2019-04-18",100.191,100.3321,98.825,99.4066,836400.0],["2019-04-22",99.0806,99.9883,98.8073,99.9355,498500.0],["2019-04-23",100.3232,101.5659,100.2968,101.4161,1096900.0],["2019-04-24",101.9097,103.6283,101.2663,103.073,1265500.0],["2019-04-25",102.8351,103.3022,101.8568,103.17,767900.0],["2019-04-26",103.3286,103.9808,102.8527,103.9368,438800.0],["2019-04-29",103.9985,104.0778,103.5578,103.7957,648100.0],["2019-04-30",104.069,104.5713,102.9585,104.113,815600.0],["2019-05-01",104.2981,104.4039,103.1435,103.17,489200.0],["2019-05-02",102.9056,104.2452,102.5178,103.1171,690700.0],["2019-05-03",103.7869,103.9368,103.1876,103.7957,685200.0],["2019-05-06",102.0947,104.2011,101.5924,104.0249,954400.0],["2019-05-07",103.7957,103.7957,100.9402,101.5571,1197800.0],["2019-05-08",101.4161,103.1259,101.0988,102.0419,735600.0],["2019-05-09",101.1076,103.5049,101.0548,103.1788,1158100.0],["2019-05-10",102.7293,105.5584,102.2181,105.0561,1100100.0],["2019-05-13",103.3198,104.2805,102.9761,103.3815,1389900.0],["2019-05-14",103.9456,105.4439,103.5314,104.6242,1076300.0],["2019-05-15",104.0778,106.6513,103.9368,106.334,946700.0],["2019-05-16",106.7218,108.8106,106.7218,107.9028,908100.0],["2019-05-17",106.8452,108.273,106.8452,107.2065,640900.0],["2019-05-20",106.4927,107.753,106.2635,107.6648,654400.0],["2019-05-21",108.4757,109.5773,108.2906,109.1896,782900.0],["2019-05-22",108.9428,109.9211,108.4492,108.555,778000.0],["2019-05-23",107.7618,108.4669,107.2771,108.3523,693400.0],["2019-05-24",109.0309,109.6567,108.2201,109.1984,916100.0],["2019-05-28",109.5333,110.8465,109.0486,109.1279,1410100.0],["2019-05-29",108.4757,109.8065,107.9998,109.1014,1301700.0],["2019-05-30",109.1543,110.0092,109.0485,109.8329,710800.0],["2019-05-31",108.8634,110.6614,108.8634,110.0533,995100.0],["2019-06-03",110.115,110.6966,107.9204,108.5109,1852400.0],["2019-06-04",109.5333,111.3136,108.9164,111.3136,748300.0],["2019-06-05",111.719,112.9881,110.9082,112.6444,685800.0],["2019-06-06",112.5915,113.5875,112.0892,113.0939,674400.0],["2019-06-07",113.9929,115.8173,113.9312,115.4735,823600.0],["2019-06-10",116.2491,117.6152,115.9583,116.4607,535900.0],["2019-06-11",117.3243,117.4565,115.0152,115.5,636500.0],["2019-06-12",115.6145,116.6104,115.4911,115.8613,507800.0],["2019-06-13",116.2904,116.5911,114.99,116.0161,574900.0],["2019-06-14",116.0781,116.3877,115.1138,115.1315,478000.0],["2019-06-17",115.5738,116.0161,114.5035,114.7335,601000.0],["2019-06-18",115.1669,115.8038,114.6273,115.0342,697400.0],["2019-06-19",115.0519,115.6623,114.1496,115.4942,510900.0],["2019-06-20",116.6088,117.0423,114.99,115.4854,547100.0],["2019-06-21",115.4854,115.4854,113.7515,113.8665,1509000.0],["2019-06-24",114.4327,114.6981,113.1854,113.6189,576600.0],["2019-06-25",113.9815,114.3796,113.0085,113.2827,606000.0],["2019-06-26",113.5835,114.6185,112.5839,112.6369,537300.0],["2019-06-27",113.035,114.6007,112.2565,113.8488,1325700.0],["2019-06-28",114.0877,114.3707,112.4511,112.9465,1255500.0],["2019-07-01",114.3973,114.5565,113.2916,114.4415,693700.0],["2019-07-02",114.6981,116.0073,114.5123,115.963,692400.0],["2019-07-03",115.7684,116.8123,115.6004,116.6354,375000.0],["2019-07-05",116.4761,117.228,115.7596,117.1661,560200.0],["2019-07-08",116.8123,117.1573,116.0515,116.078,483900.0],["2019-07-09",115.5473,116.1046,115.2023,115.9365,614800.0],["2019-07-10",116.2992,117.3784,115.7773,116.025,435100.0],["2019-07-11",116.485,116.9538,115.8215,116.9361,469600.0],["2019-07-12",117.5023,117.803,116.6973,117.0953,510200.0],["2019-07-15",117.2457,117.8473,116.4938,117.29,346300.0],["2019-07-16",117.5023,117.75,116.7504,116.9892,327900.0],["2019-07-17",117.2723,118.1834,116.7504,117.8296,402100.0],["2019-07-18",117.7588,119.3511,117.7588,119.3069,329700.0],["2019-07-19",119.8022,121.1822,117.6969,117.7588,546100.0],["2019-07-22",118.4223,118.6434,117.1573,117.3342,577700.0],["2019-07-23",117.4138,119.2273,117.1661,118.6877,438100.0],["2019-07-24",118.4754,119.0857,117.4138,118.6788,338500.0],["2019-07-25",119.3334,120.6338,118.5815,119.0857,642800.0],["2019-07-26",119.3334,119.6165,118.44,118.8911,742200.0],["2019-07-29",119.1299,119.2803,117.7146,118.2984,576200.0],["2019-07-30",117.4227,117.7853,115.8392,116.0957,749000.0],["2019-07-31",113.955,114.6096,111.8585,112.4512,1161100.0],["2019-08-01",111.7789,116.1931,110.6643,113.6454,1109600.0],["2019-08-02",113.6188,114.2027,112.6104,112.9908,752900.0],["2019-08-05",109.7974,110.7528,106.4005,107.1082,982700.0],["2019-08-06",108.2227,109.2931,106.9754,108.8331,824400.0],["2019-08-07",107.9662,109.8416,106.7985,109.3373,585900.0],["2019-08-08",110.1512,111.9116,109.9389,111.6639,597200.0],["2019-08-09",111.2127,112.2212,110.1335,111.2393,429500.0],["2019-08-12",110.9385,111.2127,109.7089,110.1158,334700.0],["2019-08-13",110.3104,112.1592,109.4789,112.1239,1086700.0],["2019-08-14",110.7793,111.7169,110.0008,111.0889,1209700.0],["2019-08-15",111.717,112.3362,111.0004,112.0531,1045800.0],["2019-08-16",112.5219,113.6365,111.7877,113.4242,564800.0],["2019-08-19",114.1142,114.645,113.3888,113.4508,1051400.0],["2019-08-20",113.5569,114.5388,112.7785,113.3888,482400.0],["2019-08-21",114.2115,116.255,114.1231,116.1223,637800.0],["2019-08-22",115.7419,116.4673,114.415,115.1669,580400.0],["2019-08-23",114.7954,115.8304,112.3185,112.7519,1743600.0],["2019-08-26",113.3535,113.9108,112.1239,113.5216,606600.0],["2019-08-27",114.5565,115.7596,113.8489,114.5123,650300.0],["2019-08-28",113.8931,114.2292,112.3096,113.7427,561200.0],["2019-08-29",115.0519,115.9188,114.5212,115.2908,428800.0],["2019-08-30",116.1223,116.2638,114.185,114.5034,465200.0],["2019-09-03",113.7162,114.6008,113.097,113.5393,426700.0],["2019-09-04",114.9104,114.9723,113.725,114.8042,398400.0],["2019-09-05",114.9988,116.7327,114.7246,116.3346,326000.0],["2019-09-06",116.8653,116.8653,115.1404,115.2553,414800.0],["2019-09-09",115.9277,115.9277,113.6454,114.2646,381800.0],["2019-09-10",113.5658,113.5658,109.6204,110.5758,582600.0],["2019-09-11",110.5581,110.8854,109.5674,110.2662,518400.0],["2019-09-12",111.1458,112.1497,110.3017,110.435,372300.0],["2019-09-13",110.8081,110.8792,109.6798,110.1862,358700.0],["2019-09-16",109.6354,111.4301,109.431,110.9325,309100.0],["2019-09-17",111.1991,113.1004,111.1991,112.9938,454900.0],["2019-09-18",113.2958,113.9622,110.5594,112.2474,489000.0],["2019-09-19",114.0243,114.0243,112.123,112.7183,375100.0],["2019-09-20",112.8694,114.0155,112.1231,112.5762,1037600.0],["2019-09-23",112.1142,112.4251,110.4261,111.4389,476500.0],["2019-09-24",112.4074,113.971,111.0303,111.4656,644200.0],["2019-09-25",111.1724,112.7361,110.4083,112.4962,258500.0],["2019-09-26",112.6739,113.3491,111.5722,112.5229,364800.0],["2019-09-27",113.0826,113.0826,109.0579,110.0619,434800.0],["2019-09-30",110.1151,111.3679,110.1151,110.5505,556300.0],["2019-10-01",111.1013,112.5762,110.6127,110.9681,446200.0],["2019-10-02",110.0796,110.2218,107.9384,108.0628,741600.0],["2019-10-03",107.7963,108.6581,105.9572,108.0984,809300.0],["2019-10-04",108.8447,109.6887,108.3205,109.28,735500.0],["2019-10-07",108.818,108.9779,107.743,108.205,976700.0],["2019-10-08",107.4765,107.8851,105.7173,106.2326,1481700.0],["2019-10-09",107.1566,107.7696,106.4814,107.3609,1438700.0],["2019-10-10",107.0944,109.1467,106.2681,108.8713,452700.0],["2019-10-11",110.0174,111.5633,110.0174,110.4705,409400.0],["2019-10-14",110.5327,110.9237,109.6798,109.8131,229200.0],["2019-10-15",110.1773,111.5544,109.9552,111.2701,330000.0],["2019-10-16",110.9592,111.2879,109.8131,111.2613,545600.0],["2019-10-17",111.4834,112.3807,111.0925,111.3945,327500.0],["2019-10-18",111.128,111.1813,108.507,109.2622,456700.0],["2019-10-21",109.6176,109.9996,108.3827,109.8575,379800.0],["2019-10-22",110.515,110.7548,108.0006,108.0984,435800.0],["2019-10-23",108.0806,109.662,107.9562,109.3688,491200.0],["2019-10-24",109.8131,111.4923,108.898,110.8615,635800.0],["2019-10-25",110.6571,111.2168,109.6176,109.7687,455900.0],["2019-10-28",110.3995,111.2613,110.2484,110.8348,316400.0],["2019-10-29",110.7282,112.0253,110.2218,110.7015,432800.0],["2019-10-30",110.7104,111.0303,110.0352,110.9325,461700.0],["2019-10-31",110.9503,111.8743,108.8358,111.2524,344500.0],["2019-11-01",111.6166,112.6295,111.3768,111.7766,364900.0],["2019-11-04",112.132,112.1764,109.5821,109.6976,423200.0],["2019-11-05",109.9552,110.3995,108.7203,109.6354,705400.0],["2019-11-06",105.2553,106.3125,102.3056,103.8071,1537300.0],["2019-11-07",104.1358,107.4764,103.7982,107.0411,832200.0],["2019-11-08",106.6058,107.0589,104.5179,106.2415,475300.0],["2019-11-11",105.7795,106.4458,104.8466,105.3886,398300.0],["2019-11-12",105.1931,105.8328,104.6689,105.0421,472100.0],["2019-11-13",104.8644,106.0194,104.7933,105.6107,355900.0],["2019-11-14",105.7617,106.0904,105.1576,106.0549,549900.0],["2019-11-15",106.4725,106.4725,105.4774,106.437,570800.0],["2019-11-18",106.7923,107.8674,106.437,107.1388,570900.0],["2019-11-19",106.9522,108.7647,106.4369,108.436,731500.0],["2019-11-20",108.2227,109.7065,107.814,108.7825,496500.0],["2019-11-21",108.738,108.9513,107.1122,107.814,662900.0],["2019-11-22",108.0273,108.205,106.3925,107.6808,415500.0],["2019-11-25",107.9206,108.4715,107.6985,107.9206,388800.0],["2019-11-26",107.7874,109.8042,107.7696,109.6265,805400.0],["2019-11-27",109.9996,109.9996,108.7913,109.3688,406400.0],["2019-11-29",109.1823,110.4172,108.738,109.9108,284800.0],["2019-12-02",109.8575,109.8575,107.6008,108.5781,408800.0],["2019-12-03",107.5653,108.1694,107.3431,107.9118,430700.0],["2019-12-04",107.743,108.8358,107.7163,108.1783,469900.0],["2019-12-05",108.205,108.7558,107.8407,108.2672,652500.0],["2019-12-06",109.049,111.0125,108.7736,109.2889,439100.0],["2019-12-09",109.3333,109.4044,107.512,107.6719,544700.0],["2019-12-10",107.3876,108.3293,107.2987,107.8585,432300.0],["2019-12-11",107.4853,107.5653,105.6018,106.0993,848800.0],["2019-12-12",105.9298,107.5184,105.8673,106.6973,609700.0],["2019-12-13",106.2957,107.0722,106.2689,106.849,609600.0],["2019-12-16",107.6076,108.6429,107.4559,107.8843,1336400.0],["2019-12-17",108.0093,109.6247,107.8665,109.3034,854700.0],["2019-12-18",109.5354,111.2847,109.4551,110.4101,655100.0],["2019-12-19",110.0352,110.5707,109.1427,109.3659,640900.0],["2019-12-20",110.0085,110.5529,109.5354,110.3208,1307900.0],["2019-12-23",110.4993,110.9277,109.5801,109.6515,345700.0],["2019-12-24",109.8032,109.9727,109.4729,109.8299,110000.0],["2019-12-26",109.7228,110.303,108.9374,109.4372,261900.0],["2019-12-27",109.6514,110.2494,108.991,109.9638,286700.0],["2019-12-30",109.8656,109.9727,108.9107,109.589,273800.0],["2019-12-31",109.3391,110.3298,109.0624,110.2584,375400.0],["2020-01-02",111.2847,111.4632,109.7496,110.4725,391200.0],["2020-01-03",108.8928,110.66,108.7947,110.5618,359200.0],["2020-01-06",109.9103,111.5703,109.589,111.5614,401500.0],["2020-01-07",111.5614,111.9808,110.8563,111.1687,585300.0],["2020-01-08",111.4364,112.6502,110.6957,111.8827,486200.0],["2020-01-09",112.436,114.6851,112.2843,114.3281,752300.0],["2020-01-10",114.3013,114.346,113.15,113.8729,644000.0],["2020-01-13",114.1139,114.9885,113.7658,114.6762,430400.0],["2020-01-14",114.4441,114.9796,113.6676,114.3281,470000.0],["2020-01-15",114.6762,115.3902,114.1585,114.4888,398800.0],["2020-01-16",115.2117,115.9881,115.1938,115.4437,374300.0],["2020-01-17",115.8632,117.0502,115.2563,116.9163,523800.0],["2020-01-21",116.2648,118.5496,116.2648,118.3175,683200.0],["2020-01-22",118.9601,119.8615,118.2551,118.2818,729400.0],["2020-01-23",118.3443,118.5496,116.595,117.1484,447800.0],["2020-01-24",117.782,118.1569,116.2291,116.9431,369900.0],["2020-01-27",114.8904,116.3719,114.3459,115.4973,399500.0],["2020-01-28",115.7918,116.604,115.3545,115.8186,424100.0],["2020-01-29",116.5326,116.7021,115.5955,115.6133,415100.0],["2020-01-30",114.8547,115.8543,114.0961,115.5419,946400.0],["2020-01-31",107.5362,108.3752,102.9845,106.3403,2180900.0],["2020-02-03",107.6969,108.0003,103.7075,103.9127,1291600.0],["2020-02-04",105.2961,105.6799,103.3505,104.7249,1030900.0],["2020-02-05",105.2336,108.5001,105.2336,107.7237,1475100.0],["2020-02-06",108.1163,108.5537,106.733,106.8579,859100.0],["2020-02-07",106.3046,107.2774,104.8945,105.1801,677200.0],["2020-02-10",105.2515,106.0993,104.8945,105.5281,949300.0],["2020-02-11",106.4296,106.9918,105.8762,106.9294,575000.0],["2020-02-12",107.4292,110.419,107.0097,110.1602,1140100.0],["2020-02-13",109.5354,110.4993,109.0535,109.2141,701400.0],["2020-02-14",109.5979,110.4815,108.5359,109.1338,633700.0],["2020-02-18",108.9642,109.4818,108.6072,109.3391,637700.0],["2020-02-19",110.062,110.3208,108.9374,109.6693,554900.0],["2020-02-20",109.5711,109.5711,105.3675,108.3306,1505500.0],["2020-02-21",108.0985,108.0985,106.3046,106.7509,577600.0],["2020-02-24",103.8503,105.1979,103.1273,103.9217,565300.0],["2020-02-25",104.2162,104.9926,100.2446,100.3606,826100.0],["2020-02-26",101.6815,102.9667,100.4142,100.441,1675800.0],["2020-02-27",98.4328,99.7448,96.1124,96.1124,1324400.0],["2020-02-28",94.6576,96.4694,91.8463,93.1404,3048500.0],["2020-03-02",94.1667,95.6929,92.4531,94.8272,2429100.0],["2020-03-03",95.0592,95.2467,91.159,91.4982,2486900.0],["2020-03-04",93.2742,94.7915,91.9712,94.7379,1175700.0],["2020-03-05",92.4264,93.069,88.9724,90.4897,1098500.0],["2020-03-06",87.5355,90.1327,85.2775,89.5704,1281900.0],["2020-03-09",83.6353,85.4382,81.4309,81.6808,1241700.0],["2020-03-10",84.4386,89.4633,83.7157,88.7939,1905000.0],["2020-03-11",86.4824,88.187,85.0901,87.1696,1616400.0],["2020-03-12",81.6592,88.9376,81.1836,85.8952,2707100.0],["2020-03-13",89.3953,93.1017,85.3657,93.0479,1887900.0],["2020-03-16",82.8708,92.8236,82.0272,89.4132,1554600.0],["2020-03-17",91.1902,96.1531,87.6183,94.071,2142600.0],["2020-03-18",89.3145,94.0261,85.967,90.553,1522600.0],["2020-03-19",89.8171,89.9966,83.0503,83.858,1332800.0],["2020-03-20",84.217,87.6632,80.6003,81.4618,1151600.0],["2020-03-23",80.6451,80.6451,73.5014,75.6194,1246800.0],["2020-03-24",78.8323,85.1503,78.0784,85.1055,871000.0],["2020-03-25",84.5131,86.4696,79.7746,84.3067,1898900.0],["2020-03-26",85.1862,87.7709,83.8849,86.9901,1308600.0],["2020-03-27",85.1683,85.258,81.9464,82.1798,947400.0],["2020-03-30",82.8439,87.394,81.2913,86.9991,1036000.0],["2020-03-31",85.7516,87.2863,84.0285,85.1055,1001300.0],["2020-04-01",82.3592,83.4631,80.8426,81.9554,1123000.0],["2020-04-02",81.1297,84.3067,81.1118,82.6554,784000.0],["2020-04-03",81.9913,84.7734,81.7759,82.9157,561700.0],["2020-04-06",86.7209,89.126,85.7516,88.4978,1126200.0],["2020-04-07",90.6966,92.8953,89.2337,90.4273,941800.0],["2020-04-08",91.0107,92.7428,89.3684,91.6299,956900.0],["2020-04-09",92.0158,95.4621,91.0017,95.0492,1271400.0],["2020-04-13",94.4749,95.0403,90.9299,92.0697,502300.0],["2020-04-14",94.2326,96.198,92.4197,95.9826,952800.0],["2020-04-15",94.7262,96.6467,94.1877,95.6416,1016900.0],["2020-04-16",96.2429,97.589,94.4569,96.0723,953300.0],["2020-04-17",97.8313,98.8455,97.3826,98.666,707400.0],["2020-04-20",97.5531,99.2762,96.898,98.5313,619000.0],["2020-04-21",97.3108,97.5442,94.5826,96.3505,740500.0],["2020-04-22",97.9121,99.1865,96.9518,98.1903,566700.0],["2020-04-23",98.7198,99.7878,97.7416,98.9442,814200.0],["2020-04-24",99.4198,100.1557,98.2621,100.0122,698200.0],["2020-04-27",100.7929,102.866,100.784,102.6148,535500.0],["2020-04-28",103.7545,104.634,100.766,100.9365,863600.0],["2020-04-29",102.2289,104.993,102.0853,103.6738,614800.0],["2020-04-30",103.0276,104.6161,102.6148,104.1045,481100.0],["2020-05-01",102.4891,102.9558,100.398,101.466,503500.0],["2020-05-04",100.8288,102.3635,100.2903,102.175,544900.0],["2020-05-05",103.2699,104.1943,102.9019,103.5212,598400.0],["2020-05-06",103.584,104.8674,102.8481,104.1045,573500.0],["2020-05-07",105.4597,106.3482,104.2391,104.7238,797300.0],["2020-05-08",106.7969,106.9674,103.7635,104.8315,888200.0],["2020-05-11",104.2481,107.461,103.7366,107.0302,710200.0],["2020-05-12",107.0033,108.0892,105.7648,105.7648,885400.0],["2020-05-13",105.8456,106.402,101.0711,102.4083,886000.0],["2020-05-14",101.6994,103.1443,99.3839,103.0904,801400.0],["2020-05-15",101.3942,104.3648,101.3942,103.7007,1776600.0],["2020-05-18",106.42,108.0443,105.9802,107.1918,602800.0],["2020-05-19",106.8059,108.9238,106.8059,107.3084,571400.0],["2020-05-20",108.3495,110.1534,108.1431,108.5559,452300.0],["2020-05-21",108.2418,108.2418,105.6122,105.711,514600.0],["2020-05-22",105.7289,105.8815,104.302,104.8315,553900.0],["2020-05-26",107.1559,107.5777,104.7866,105.1097,680100.0],["2020-05-27",105.9623,106.6623,104.1225,104.7327,1119400.0],["2020-05-28",105.1725,108.17,105.1186,107.0302,546200.0],["2020-05-29",107.1918,109.0674,105.9712,108.6815,773800.0],["2020-06-01",108.6995,110.2162,107.7931,109.6957,428300.0],["2020-06-02",110.638,110.6649,109.2918,110.638,594500.0],["2020-06-03",110.9431,111.9213,110.7726,111.5534,361800.0],["2020-06-04",110.9252,111.679,110.3418,111.2842,515800.0],["2020-06-05",112.3072,114.7483,112.047,113.6804,596000.0],["2020-06-08",112.8726,114.4522,112.2713,114.4163,514000.0],["2020-06-09",114.0842,114.3804,110.638,110.8444,647900.0],["2020-06-10",111.2931,111.338,108.6008,109.2918,830600.0],["2020-06-11",107.3988,107.7684,105.65,107.2095,1574100.0],["2020-06-12",108.9222,110.3195,106.6956,109.6434,1488600.0],["2020-06-15",107.7864,110.4276,107.6331,110.3375,1163700.0],["2020-06-16",112.6813,114.0334,112.0052,112.7804,939000.0],["2020-06-17",112.7624,114.1326,112.7263,113.6819,651500.0],["2020-06-18",113.0689,114.0965,112.7173,113.5286,463200.0],["2020-06-19",115.2414,115.4126,111.1217,111.1758,970200.0],["2020-06-22",111.1308,113.6548,111.0406,112.4198,500900.0],["2020-06-23",113.3664,114.4301,112.1855,112.3658,455400.0],["2020-06-24",111.7438,112.0142,110.3736,110.6079,528200.0],["2020-06-25",110.4186,112.6993,109.1206,112.492,635900.0],["2020-06-26",112.3658,114.4391,112.1043,112.3567,1542000.0],["2020-06-29",112.7264,113.4115,110.671,113.3754,608600.0],["2020-06-30",113.15,114.1686,112.4108,113.754,769200.0],["2020-07-01",113.9343,115.9445,113.114,114.7275,539600.0],["2020-07-02",115.2233,117.0533,115.0521,115.5839,573800.0],["2020-07-06",117.1885,117.477,115.3946,116.0076,462800.0],["2020-07-07",115.5659,116.873,114.4661,114.5833,377400.0],["2020-07-08",115.3315,116.2961,114.8988,115.9174,393200.0],["2020-07-09",114.9078,116.3321,113.736,114.998,694600.0],["2020-07-10",115.1332,115.3315,112.528,113.6368,655600.0],["2020-07-13",114.4211,114.9078,112.3567,112.7894,480400.0],["2020-07-14",112.51,114.3129,111.6626,114.2858,366900.0],["2020-07-15",115.016,116.7108,114.7636,116.0617,504300.0],["2020-07-16",115.62,115.7372,114.5924,114.8988,438000.0],["2020-07-17",115.638,116.6747,115.3856,116.3772,434500.0],["2020-07-20",116.0347,117.0443,115.6831,116.5755,443700.0],["2020-07-21",117.1615,118.4415,116.4133,117.1434,484300.0],["2020-07-22",116.9361,118.721,116.7829,118.3514,446200.0],["2020-07-23",118.9283,120.1994,116.5575,116.9271,382500.0],["2020-07-24",117.7204,118.3784,115.9445,118.3424,449100.0],["2020-07-27",118.6218,120.8303,117.7654,120.623,429600.0],["2020-07-28",120.2624,120.8574,118.8562,119.4872,409300.0],["2020-07-29",119.8478,121.0467,119.1356,120.8033,387300.0],["2020-07-30",119.4872,120.9566,119.2709,120.6952,419900.0],["2020-07-31",120.623,121.1639,119.6315,121.1008,640800.0],["2020-08-03",121.9482,123.8773,121.7048,123.5347,481900.0],["2020-08-04",123.12,123.8051,122.3809,123.7511,518100.0],["2020-08-05",123.697,124.2559,121.2811,121.7048,507000.0],["2020-08-06",121.6507,122.6513,120.9566,122.0203,484000.0],["2020-08-07",121.5515,122.7415,121.0648,121.9211,768200.0],["2020-08-10",122.3628,123.5437,121.9662,123.1381,721200.0],["2020-08-11",125.1483,130.2595,125.0672,128.1051,1131400.0],["2020-08-12",127.7355,128.3394,125.2024,125.4097,837400.0],["2020-08-13",124.7246,126.4283,124.5173,125.1573,655400.0],["2020-08-14",125.2835,126.2301,124.8238,125.1934,280500.0],["2020-08-17",125.9506,126.4915,124.1116,124.5263,572700.0],["2020-08-18",124.8328,126.0498,124.8328,125.5179,362400.0],["2020-08-19",125.7973,126.1489,123.4896,123.7691,780800.0],["2020-08-20",123.3184,124.4181,123.3184,123.7691,304200.0],["2020-08-21",124.0305,124.0305,123.0119,123.3815,378000.0],["2020-08-24",124.4903,125.1393,123.4265,124.7336,383100.0],["2020-08-25",125.2745,125.6531,123.8322,124.6435,382400.0],["2020-08-26",124.8148,125.4368,123.9764,125.3196,513800.0],["2020-08-27",126.185,126.5636,124.4903,125.1303,333100.0],["2020-08-28",125.5089,125.8334,124.3821,124.8238,267900.0],["2020-08-31",124.7427,124.8779,123.7871,123.8592,510500.0],["2020-09-01",123.9224,125.7343,123.7331,125.6171,373600.0],["2020-09-02",125.9596,129.5745,125.7433,129.0246,434400.0],["2020-09-03",128.3575,128.4657,123.7511,124.6796,510100.0],["2020-09-04",125.2745,125.2745,120.3706,122.0654,402800.0],["2020-09-08",120.4969,122.1105,119.0005,119.2979,583200.0],["2020-09-09",120.7492,124.0125,120.2264,122.9398,463500.0],["2020-09-10",123.4536,124.5534,120.3616,120.6862,447500.0],["2020-09-11",121.6237,122.2366,120.1363,121.1819,317100.0],["2020-09-14",122.3906,123.9296,122.3906,123.151,407300.0],["2020-09-15",123.6942,124.3279,122.2638,122.7889,504700.0],["2020-09-16",123.5855,124.6086,122.2185,122.2728,492200.0],["2020-09-17",121.2498,121.2498,119.4302,120.8425,592300.0],["2020-09-18",120.7791,121.2951,118.7512,119.059,906800.0],["2020-09-21",117.8096,118.8417,116.3611,118.5158,575500.0],["2020-09-22",119.0318,119.584,117.6648,119.5388,377100.0],["2020-09-23",119.4935,119.7108,116.4607,116.678,315000.0],["2020-09-24",116.4335,116.7323,114.9669,115.7455,591100.0],["2020-09-25",115.1661,118.208,114.7677,118.054,399200.0],["2020-09-28",119.3215,120.6704,118.9413,119.5026,528700.0],["2020-09-29",119.5931,120.5346,118.9232,119.2491,224200.0],["2020-09-30",119.4301,120.2721,118.4614,119.5026,789900.0],["2020-10-01",120.7791,122.5806,120.0458,121.2589,737100.0],["2020-10-02",119.231,121.2046,118.8055,120.7791,496700.0],["2020-10-05",121.5124,123.5041,120.8243,123.4045,505200.0],["2020-10-06",123.3049,125.5501,122.7255,122.8975,540200.0],["2020-10-07",123.658,124.7715,122.5082,124.4909,417600.0],["2020-10-08",125.5863,126.6637,124.7625,125.8851,301000.0],["2020-10-09",126.5007,128.0307,126.0118,127.5056,271700.0],["2020-10-12",128.6916,129.6422,127.6324,129.1443,445500.0],["2020-10-13",129.099,130.1763,127.8496,128.6282,480500.0],["2020-10-14",128.592,129.2348,128.0669,128.2842,307000.0],["2020-10-15",127.3789,130.1763,127.0439,129.7056,419200.0],["2020-10-16",130.1129,131.3985,129.615,129.7689,381600.0],["2020-10-19",130.0134,130.7376,128.0398,128.3657,372400.0],["2020-10-20",128.8274,130.466,128.592,129.9047,335200.0],["2020-10-21",130.2216,131.3714,130.0677,130.8282,374700.0],["2020-10-22",130.3664,131.4799,129.2347,131.0725,281400.0],["2020-10-23",131.8059,132.2133,130.9549,131.9326,363100.0],["2020-10-26",130.4117,131.2175,127.5781,128.7188,306400.0],["2020-10-27",128.6825,129.443,126.6636,126.7361,299200.0],["2020-10-28",124.862,125.1789,121.9288,122.653,617800.0],["2020-10-29",122.4087,126.2472,122.0737,125.0431,560900.0],["2020-10-30",123.6761,128.4924,123.2416,124.5724,1020200.0],["2020-11-02",125.2423,128.1213,125.2423,127.4423,643700.0],["2020-11-03",128.6735,132.1409,128.0307,130.0586,463000.0],["2020-11-04",131.4166,133.3449,130.7557,131.1269,451000.0],["2020-11-05",133.2997,133.9787,130.3302,130.982,509600.0],["2020-11-06",130.9187,133.1548,130.2125,132.7112,337800.0],["2020-11-09",136.8847,138.8221,132.6569,132.9738,567600.0],["2020-11-10",132.9556,133.7342,131.0092,132.4034,523800.0],["2020-11-11",133.4717,135.6806,133.2997,134.7391,285500.0],["2020-11-12",134.4766,134.4947,130.964,131.7697,391100.0],["2020-11-13",133.1548,133.5532,131.5615,132.8017,268300.0],["2020-11-16",133.354,134.5762,132.5211,134.4494,466200.0],["2020-11-17",133.9515,134.4857,132.8561,133.3359,294400.0],["2020-11-18",133.0371,133.5803,131.833,131.9688,378400.0],["2020-11-19",131.317,132.9104,129.8594,132.7203,426600.0],["2020-11-20",132.9647,132.9647,131.0002,131.1993,431400.0],["2020-11-23",131.4257,133.8067,130.8825,133.6075,334200.0],["2020-11-24",134.4042,134.4585,132.2948,133.0281,416900.0],["2020-11-25",133.7433,133.7433,131.3442,132.4215,378900.0],["2020-11-27",133.0462,133.517,131.3442,133.4445,188100.0],["2020-11-30",133.7976,134.0058,131.0454,132.9738,812100.0],["2020-12-01",134.4404,135.1918,132.3401,134.3951,590300.0],["2020-12-02",134.3499,135.1466,132.7565,133.2907,539900.0],["2020-12-03",132.7293,134.884,132.7293,133.9968,346000.0],["2020-12-04",134.2774,135.1013,133.5803,135.0922,454000.0],["2020-12-07",134.6395,135.4996,131.3623,132.3128,798600.0],["2020-12-08",132.159,133.8429,131.7335,133.2907,442900.0],["2020-12-09",133.7614,134.4947,132.6479,134.2684,554900.0],["2020-12-10",133.3268,134.4766,131.5795,132.3762,923300.0],["2020-12-11",132.0684,133.7704,131.8692,133.6527,677900.0],["2020-12-14",133.9027,135.3933,132.3304,132.7848,751200.0],["2020-12-15",133.2574,134.5753,132.5576,133.9754,637600.0],["2020-12-16",134.2572,134.8297,132.5848,133.4301,654700.0],["2020-12-17",134.7843,137.1655,134.5116,137.0837,714600.0],["2020-12-18",137.2927,140.1648,136.5384,139.8557,1263800.0],["2020-12-21",137.8653,138.8196,135.0115,135.7477,495500.0],["2020-12-22",135.9658,136.2567,134.7025,134.9479,587800.0],["2020-12-23",135.2478,135.4023,133.9663,133.9754,454300.0],["2020-12-24",134.7207,136.3476,134.1299,136.3385,162000.0],["2020-12-28",137.4563,138.6106,136.6111,138.2016,463600.0],["2020-12-29",139.2468,139.6194,137.0201,137.5745,524600.0],["2020-12-30",138.2743,138.6106,137.6926,138.2471,319200.0],["2020-12-31",138.5379,139.4195,137.4472,139.2377,275000.0],["2021-01-04",139.4649,140.3374,135.884,137.7017,641900.0],["2021-01-05",137.0201,138.5833,135.8022,137.8926,723500.0],["2021-01-06",139.0559,141.8643,137.6108,141.5826,762400.0],["2021-01-07",141.6735,143.9275,140.9737,141.4372,978300.0],["2021-01-08",141.8007,143.6911,140.5919,141.9734,578500.0],["2021-01-11",140.7555,141.528,140.0557,140.8827,447300.0],["2021-01-12",140.3011,141.3372,140.1011,140.6555,512300.0],["2021-01-13",140.9555,141.8462,139.3831,140.1648,689500.0],["2021-01-14",140.3374,140.8918,139.3922,139.574,458700.0],["2021-01-15",139.0923,140.0466,137.1109,137.7562,691600.0],["2021-01-19",138.5742,138.9741,137.3018,137.7472,384700.0],["2021-01-20",138.6288,138.7197,136.8292,138.5924,413100.0],["2021-01-21",138.4197,139.6103,137.02,137.3291,505200.0],["2021-01-22",136.7565,137.2473,135.2296,135.3659,852100.0],["2021-01-25",135.3478,136.9747,134.7207,136.9383,725500.0],["2021-01-26",137.6018,138.5288,136.1931,137.9562,549900.0],["2021-01-27",136.4839,136.8565,130.5035,130.5399,1352100.0],["2021-01-28",132.0941,133.5937,130.4127,131.6305,674600.0],["2021-01-29",131.1307,131.2215,128.4041,128.4313,705200.0],["2021-02-01",129.5947,133.0574,129.113,132.7575,704000.0],["2021-02-02",134.0481,134.0481,130.4945,133.1483,696400.0],["2021-02-03",134.3571,134.7388,131.367,131.3761,486300.0],["2021-02-04",131.4669,132.0486,129.1766,130.1218,1024300.0],["2021-02-05",131.0579,132.1849,130.5035,130.9943,741600.0],["2021-02-08",131.4761,131.7124,129.422,130.0491,599800.0],["2021-02-09",129.3493,129.6674,128.1768,128.7585,637100.0],["2021-02-10",129.3038,131.5487,129.0494,131.2215,624400.0],["2021-02-11",131.5124,132.4395,131.2307,132.1032,502100.0],["2021-02-12",131.4033,134.6933,131.4033,134.5752,767800.0],["2021-02-16",134.7388,135.2205,132.3213,132.912,710100.0],["2021-02-17",131.9577,135.0751,131.5578,133.9936,607500.0],["2021-02-18",133.012,136.0385,132.8212,135.675,425800.0],["2021-02-19",136.3294,137.3382,135.3205,135.9113,614200.0],["2021-02-22",134.9297,135.5295,133.4392,134.0572,448400.0],["2021-02-23",134.2208,134.2208,130.4672,130.5672,1010900.0],["2021-02-24",130.449,132.5849,129.1403,131.8578,579700.0],["2021-02-25",131.6669,133.0666,129.6402,130.2036,429100.0],["2021-02-26",130.858,131.5124,129.2675,129.5038,706100.0],["2021-03-01",130.3763,133.6119,129.8219,133.1302,457400.0],["2021-03-02",133.1574,133.1574,129.9037,130.7308,519400.0],["2021-03-03",130.3672,130.5399,128.4223,128.9585,472200.0],["2021-03-04",128.8585,130.0855,125.3412,126.4864,557200.0],["2021-03-05",127.7133,129.6764,126.3682,129.4947,486400.0],["2021-03-08",129.9673,131.8032,128.7858,128.8949,472900.0],["2021-03-09",129.6946,132.2122,128.913,129.0403,467500.0],["2021-03-10",129.0403,130.3036,128.8585,129.4038,356800.0],["2021-03-11",130.149,132.5121,130.149,131.3215,412500.0],["2021-03-12",131.4721,131.6637,130.3679,131.4538,428200.0],["2021-03-15",130.9702,133.6803,130.2129,133.58,362500.0],["2021-03-16",133.7716,135.2498,132.7039,134.7114,387800.0],["2021-03-17",134.7844,135.0764,133.2697,133.9084,600100.0],["2021-03-18",133.0051,134.0818,131.901,132.7313,417100.0],["2021-03-19",132.6401,135.1038,132.4758,133.3883,1158000.0],["2021-03-22",133.5526,134.8027,133.3062,134.6749,415400.0],["2021-03-23",134.9578,136.0619,133.7168,134.3829,461300.0],["2021-03-24",134.3465,137.0201,134.2643,135.8429,573200.0],["2021-03-25",135.9615,136.0163,134.3555,135.268,490500.0],["2021-03-26",135.2315,140.1864,134.5472,140.013,603100.0],["2021-03-29",139.9765,143.8911,137.9143,143.5444,771200.0],["2021-03-30",143.1611,143.1611,139.4108,139.5933,453100.0],["2021-03-31",139.4655,140.7157,139.1644,139.7028,516500.0],["2021-04-01",140.1499,141.4183,139.0184,141.3635,407300.0],["2021-04-05",141.8836,145.1321,141.5734,144.7215,645900.0],["2021-04-06",143.7816,143.7816,141.7376,142.4676,419200.0],["2021-04-07",142.5497,143.5079,140.6244,141.1445,369300.0],["2021-04-08",142.3946,143.4988,140.743,140.8616,592500.0],["2021-04-09",140.4784,142.349,140.1134,142.349,421100.0],["2021-04-12",143.0151,143.4531,141.4274,142.2851,473400.0],["2021-04-13",141.8289,143.0425,141.2084,142.1391,329100.0],["2021-04-14",142.1939,142.6045,141.2175,142.2395,318500.0],["2021-04-15",143.2615,143.517,141.6007,141.9566,638400.0],["2021-04-16",142.5862,143.5809,141.1719,143.2615,624300.0],["2021-04-19",143.3345,143.3345,141.5369,142.2943,522500.0],["2021-04-20",142.5407,145.1504,142.5407,144.9496,585400.0],["2021-04-21",145.7344,147.2673,145.3602,146.6833,710400.0],["2021-04-22",146.4644,149.1288,146.3731,147.167,425700.0],["2021-04-23",147.167,148.8825,146.583,148.3989,277300.0],["2021-04-26",148.6818,148.7365,146.6378,146.9298,284300.0],["2021-04-27",146.4279,147.3586,146.0173,147.1214,357800.0],["2021-04-28",147.3586,147.6415,146.4735,146.9206,308300.0],["2021-04-29",147.532,147.9974,146.5009,147.3312,276300.0],["2021-04-30",146.437,146.6834,143.4349,144.7489,610900.0],["2021-05-03",144.977,146.7016,144.3382,145.9807,756600.0],["2021-05-04",144.4842,149.4938,144.4842,148.6087,839000.0],["2021-05-05",150.0231,150.7805,148.0338,150.5979,512500.0],["2021-05-06",150.8626,151.766,149.2475,150.4702,519800.0],["2021-05-07",150.7987,151.4557,149.4391,149.8315,331700.0],["2021-05-10",150.3424,152.8791,147.9243,151.1363,369700.0],["2021-05-11",150.6436,151.2276,148.0795,149.4574,391300.0],["2021-05-12",148.3532,148.481,145.0774,145.1047,446700.0],["2021-05-13",146.0537,147.7601,145.4697,146.8841,354500.0],["2021-05-14",148.1068,149.6398,147.605,148.9007,344600.0],["2021-05-17",148.5357,148.8825,147.0757,148.043,473100.0],["2021-05-18",147.8148,147.824,146.2088,146.4917,851600.0],["2021-05-19",145.3055,145.5153,143.3162,145.4697,412400.0],["2021-05-20",145.7799,147.5228,144.8036,146.1997,503300.0],["2021-05-21",146.6104,147.4955,144.5116,145.3329,595400.0],["2021-05-24",146.2819,147.167,145.4606,145.4971,332400.0],["2021-05-25",145.5519,145.999,144.7763,145.2416,413600.0],["2021-05-26",144.8675,145.4058,143.59,144.8675,503400.0],["2021-05-27",144.8766,146.8202,144.6029,145.6705,967900.0],["2021-05-28",146.4187,146.656,145.4697,145.5245,630200.0],["2021-06-01",146.1907,146.2636,143.6083,144.32,545000.0],["2021-06-02",144.5207,145.4971,144.5207,144.6393,415900.0],["2021-06-03",143.882,145.05,142.9604,144.7215,463000.0],["2021-06-04",145.3146,146.8659,145.3146,146.7929,298000.0],["2021-06-07",147.2582,147.2582,143.7634,144.4295,286700.0],["2021-06-08",145.1321,145.2598,143.8363,144.3838,632100.0],["2021-06-09",145.0135,145.999,144.4204,145.1504,395500.0],["2021-06-10",145.6613,147.3586,145.6613,147.2491,665000.0],["2021-06-11",147.3404,148.5266,147.3404,148.5175,366700.0],["2021-06-14",148.8517,149.0257,146.3884,147.3957,644100.0],["2021-06-15",147.4232,148.2565,146.6082,148.0093,320200.0],["2021-06-16",148.5953,148.7784,145.729,146.718,398200.0],["2021-06-17",146.3335,147.3957,145.8665,146.2602,456600.0],["2021-06-18",144.9324,145.839,144.1724,144.9874,875000.0],["2021-06-21",145.6375,147.7712,144.9965,147.3316,399900.0],["2021-06-22",147.2858,148.1558,146.9928,147.4964,321900.0],["2021-06-23",148.0459,148.0459,146.2327,146.2419,345500.0],["2021-06-24",146.9195,147.1668,145.6924,146.8096,334100.0],["2021-06-25",147.1668,147.3316,146.5075,147.1485,715200.0],["2021-06-28",147.6612,147.7162,145.958,147.2583,399900.0],["2021-06-29",147.4598,148.7235,146.4342,148.3938,448000.0],["2021-06-30",148.3847,148.3847,147.3682,147.9177,598300.0],["2021-07-01",148.1832,149.4378,147.7803,149.1997,304000.0],["2021-07-02",149.7858,150.8114,149.1905,150.555,483600.0],["2021-07-06",151.0037,151.0128,149.1631,150.7839,367400.0],["2021-07-07",151.0953,154.1813,150.7381,154.0073,545800.0],["2021-07-08",152.9633,154.3827,151.9652,152.4231,470700.0],["2021-07-09",153.2381,154.7215,152.5055,154.4834,765000.0],["2021-07-12",153.9157,154.7765,153.8974,154.2637,559200.0],["2021-07-13",154.2637,155.6556,153.8333,154.0805,678400.0],["2021-07-14",154.6941,155.8845,153.9523,155.7197,443400.0],["2021-07-15",155.1703,156.727,155.1703,156.2783,320500.0],["2021-07-16",156.8277,156.8369,155.0329,155.5549,511500.0],["2021-07-19",154.2362,154.9047,151.3333,152.5787,707400.0],["2021-07-20",153.2564,156.031,152.8168,154.8955,411200.0],["2021-07-21",155.1428,155.6556,154.3644,155.3992,257000.0],["2021-07-22",155.4816,156.3424,155.2435,156.1684,302300.0],["2021-07-23",157.4596,158.0365,156.6171,157.9541,216600.0],["2021-07-26",157.368,157.9998,156.4889,157.8441,209900.0],["2021-07-27",157.8442,158.0731,155.9761,157.4046,333200.0],["2021-07-28",157.5237,157.5237,155.7197,156.4431,376900.0],["2021-07-29",157.2764,158.2471,157.1116,157.9357,501300.0],["2021-07-30",157.7526,158.9888,157.6061,158.8698,403900.0],["2021-08-02",159.7947,160.4449,158.6226,158.7782,286900.0],["2021-08-03",159.0346,160.454,157.6702,160.2434,385600.0],["2021-08-04",159.8771,160.1518,158.4028,159.3734,301200.0],["2021-08-05",159.6848,160.0602,158.6409,159.2727,255800.0],["2021-08-06",159.0804,159.8405,158.4211,158.7599,318100.0],["2021-08-09",158.5859,159.0895,157.9541,158.357,316100.0],["2021-08-10",158.183,158.5951,156.434,157.075,359300.0],["2021-08-11",157.4504,158.65,157.0292,157.6152,370200.0],["2021-08-12",156.7544,159.0804,154.923,158.3295,619100.0],["2021-08-13",159.0712,161.0034,158.8331,159.6665,523400.0],["2021-08-16",159.3094,162.2305,158.2746,162.0749,441300.0],["2021-08-17",161.4887,162.084,160.4173,161.9008,300100.0],["2021-08-18",161.8368,162.1481,158.9431,159.0346,375000.0],["2021-08-19",158.128,159.8954,158.128,159.0896,451200.0],["2021-08-20",159.3368,160.4723,158.2837,159.8313,579800.0],["2021-08-23",160.2159,160.2159,157.9083,157.9632,421700.0],["2021-08-24",158.0181,158.2562,156.727,156.8369,455700.0],["2021-08-25",156.7087,157.2215,155.8571,156.5713,551400.0],["2021-08-26",156.5164,156.5255,154.6849,155.4999,326200.0],["2021-08-27",155.9944,157.5145,155.6739,157.1207,335100.0],["2021-08-30",156.8918,158.0548,156.8918,157.8075,250500.0],["2021-08-31",158.2837,158.7141,157.0475,157.7068,496000.0],["2021-09-01",158.2196,158.2196,156.2599,156.9833,325000.0],["2021-09-02",157.1848,157.5877,155.9394,156.6079,319100.0],["2021-09-03",156.3881,157.3313,156.1592,156.3607,329800.0],["2021-09-07",156.4889,156.5988,154.3003,154.5567,322400.0],["2021-09-08",154.4834,157.3771,154.4834,157.3313,423600.0],["2021-09-09",157.1849,158.2837,156.3332,156.3424,778300.0],["2021-09-10",157.2031,157.5419,155.1244,155.6372,374500.0],["2021-09-13",156.2325,157.0475,155.1519,155.9577,463700.0],["2021-09-14",156.831,156.831,155.1213,155.9577,456200.0],["2021-09-15",155.9853,156.6931,155.158,155.9393,250700.0],["2021-09-16",156.2703,156.5552,154.9742,155.0294,318600.0],["2021-09-17",154.5514,155.7096,152.8877,153.0991,720700.0],["2021-09-20",151.5181,152.8325,149.5235,151.1504,494100.0],["2021-09-21",151.9225,151.9409,149.1374,149.3764,461100.0],["2021-09-22",149.8544,151.1137,148.448,150.8379,630400.0],["2021-09-23",151.6284,154.9834,151.6284,154.4871,544600.0],["2021-09-24",154.1286,155.6269,153.3381,155.3511,421700.0],["2021-09-27",154.9283,155.3052,153.8161,154.6434,330700.0],["2021-09-28",153.6047,154.2113,152.3821,153.3565,716200.0],["2021-09-29",154.0275,156.068,153.1083,154.7904,540700.0],["2021-09-30",155.5166,156.5001,153.1267,153.1726,751300.0],["2021-10-01",153.9448,153.954,150.9023,152.6028,636000.0],["2021-10-04",151.5089,152.5476,148.3469,149.4132,687400.0],["2021-10-05",149.8452,151.5181,148.0712,151.1504,577200.0],["2021-10-06",149.836,153.5495,149.836,153.4852,643100.0],["2021-10-07",154.248,155.2683,153.7425,155.2499,594400.0],["2021-10-08",155.3327,155.8107,154.8088,155.2868,353900.0],["2021-10-11",155.0294,155.7831,154.0642,154.7261,552900.0],["2021-10-12",155.5441,157.5755,154.7353,156.9137,446200.0],["2021-10-13",157.2447,158.8165,156.0405,158.7153,362200.0],["2021-10-14",159.9287,163.7892,159.4875,163.6606,670100.0],["2021-10-15",164.3224,165.5081,164.0558,165.3978,485700.0],["2021-10-18",164.9933,164.9933,163.2285,163.6329,739500.0],["2021-10-19",163.9914,166.3078,163.0998,166.3078,499000.0],["2021-10-20",166.6754,168.4311,166.0044,166.6479,577700.0],["2021-10-21",166.4548,168.1737,165.8941,167.5854,388900.0],["2021-10-22",167.613,169.9109,167.2085,169.194,382400.0],["2021-10-25",168.7987,169.7363,168.284,168.6057,369600.0],["2021-10-26",169.194,170.0396,167.0891,169.341,465200.0],["2021-10-27",169.5525,170.0488,165.9493,166.6479,547100.0],["2021-10-28",167.1993,167.6589,164.3315,165.1036,509900.0],["2021-10-29",164.7911,165.8298,162.3828,163.9914,789800.0],["2021-11-01",164.451,165.0209,160.8754,162.916,600800.0],["2021-11-02",163.6146,165.1864,162.9252,164.4142,743600.0],["2021-11-03",161.2339,162.1531,153.0532,156.1416,892900.0],["2021-11-04",156.5368,158.6877,156.3898,157.5204,618200.0],["2021-11-05",158.173,160.0114,157.649,159.7632,539200.0],["2021-11-08",160.5996,161.3074,159.23,160.9213,658400.0],["2021-11-09",161.0133,164.1385,160.0389,163.9455,491200.0],["2021-11-10",163.6789,165.4254,163.0998,164.3775,504600.0],["2021-11-11",164.3315,164.3315,161.5004,161.5831,347100.0],["2021-11-12",161.5832,163.1826,161.0685,162.3369,626500.0],["2021-11-15",163.0171,163.826,162.2174,162.7689,304600.0],["2021-11-16",162.6034,164.2488,161.6659,162.8057,274300.0],["2021-11-17",162.4656,162.5483,159.5702,160.5353,343600.0],["2021-11-18",160.5353,160.5353,158.6142,159.0186,319100.0],["2021-11-19",159.4323,160.6916,158.844,160.0573,538100.0],["2021-11-22",159.9746,161.8222,159.9746,160.0022,588100.0],["2021-11-23",160.0297,160.0297,157.6583,159.0738,423500.0],["2021-11-24",157.9248,159.8275,157.7778,159.1382,722500.0],["2021-11-26",157.8881,160.0481,157.2814,157.7042,380800.0],["2021-11-29",159.0922,161.813,157.6766,161.3258,603200.0],["2021-11-30",160.8111,160.949,154.5239,154.9467,1290700.0],["2021-12-01",156.4265,157.7869,153.862,154.6525,820600.0],["2021-12-02",155.0662,160.9214,154.6525,159.4783,618400.0],["2021-12-03",160.2963,160.7559,155.967,156.877,590600.0],["2021-12-06",158.0902,158.8439,155.6728,157.8329,456500.0],["2021-12-07",159.2668,161.7302,158.5131,160.14,451500.0],["2021-12-08",159.8551,161.1603,159.2208,159.9102,601200.0],["2021-12-09",159.9102,161.4544,159.9102,161.2706,381000.0],["2021-12-10",162.5575,164.3039,162.1806,163.9455,493300.0],["2021-12-13",163.5778,165.6092,162.9528,164.883,550900.0],["2021-12-14",164.1728,165.5841,162.4477,163.7207,545200.0],["2021-12-15",163.896,164.8554,161.5806,164.2188,601900.0],["2021-12-16",164.9015,166.6818,164.8922,166.1007,992200.0],["2021-12-17",164.9568,165.4919,161.7005,162.1617,969600.0],["2021-12-20",160.4275,161.2762,157.1343,158.5364,479800.0],["2021-12-21",159.8002,161.4975,158.8961,161.4975,658800.0],["2021-12-22",161.968,165.3996,161.9219,165.3719,408400.0],["2021-12-23",165.6487,167.2077,165.5288,166.3129,280500.0],["2021-12-27",168.0102,170.2703,166.6173,170.178,272000.0],["2021-12-28",170.8238,171.0267,169.0065,169.6983,347700.0],["2021-12-29",169.5784,170.3164,168.3608,169.0065,463400.0],["2021-12-30",169.6523,169.9105,168.0102,168.6929,280100.0],["2021-12-31",168.5453,169.5692,168.4345,168.6467,261300.0],["2022-01-03",168.8404,169.1264,165.1413,166.9217,478100.0],["2022-01-04",166.5804,167.5951,165.3443,166.5712,641300.0],["2022-01-05",166.4605,167.1247,163.6562,163.7023,402900.0],["2022-01-06",162.7429,163.9329,159.0161,160.7596,548800.0],["2022-01-07",160.1692,160.1969,158.1766,158.2043,428900.0],["2022-01-10",156.2394,156.5531,153.389,155.2063,491400.0],["2022-01-11",154.7912,155.6952,152.3835,154.9203,752400.0],["2022-01-12",155.6767,157.5125,154.5421,157.2265,754600.0],["2022-01-13",157.6139,158.0659,150.3356,150.8061,779800.0],["2022-01-14",149.5423,149.9851,145.9723,147.6512,650200.0],["2022-01-18",145.7232,147.6143,144.2934,147.522,697600.0],["2022-01-19",148.297,151.0275,147.2177,148.0387,586700.0],["2022-01-20",147.5959,149.5515,146.3966,147.4021,1030100.0],["2022-01-21",147.9187,149.2932,144.3672,144.4594,755500.0],["2022-01-24",142.347,145.9262,140.0131,145.6771,776000.0],["2022-01-25",143.0389,145.1237,140.1792,140.2253,863900.0],["2022-01-26",141.5721,142.716,136.7476,137.421,808700.0],["2022-01-27",138.9246,140.8249,137.587,138.5095,837600.0],["2022-01-28",138.777,142.2917,137.3933,142.1994,828500.0],["2022-01-31",141.9319,147.0239,141.9319,146.8763,942800.0],["2022-02-01",145.5572,145.8155,138.0298,141.443,1124500.0],["2022-02-02",141.9411,142.8728,139.9947,142.3378,1044700.0],["2022-02-03",140.7511,142.5222,136.6645,136.8859,626800.0],["2022-02-04",136.4247,139.5519,135.7052,138.2604,620900.0],["2022-02-07",138.0021,138.0298,136.2033,136.4062,534100.0],["2022-02-08",136.0649,138.0851,135.3269,137.2641,615900.0],["2022-02-09",139.1368,139.9947,138.4449,139.1644,403700.0],["2022-02-10",136.4708,138.3896,134.4321,135.0963,558300.0],["2022-02-11",135.6959,136.7383,132.6702,133.4082,924100.0],["2022-02-14",132.6241,135.4008,131.923,133.6112,756200.0],["2022-02-15",135.6129,136.8029,134.3307,136.1849,1008700.0],["2022-02-16",135.4284,136.6553,132.7717,134.6535,655300.0],["2022-02-17",133.7034,133.7772,130.8991,131.3419,498000.0],["2022-02-18",131.4157,132.1537,129.9305,131.3419,1409900.0],["2022-02-22",130.7884,132.4581,129.3124,131.8031,705500.0],["2022-02-23",132.5688,133.4728,129.8475,129.9674,683600.0],["2022-02-24",127.5966,134.2753,126.914,134.0263,820100.0],["2022-02-25",134.2292,136.8214,133.4543,136.7568,693500.0],["2022-02-28",135.124,136.0834,133.3898,134.875,760300.0],["2022-03-01",134.5336,135.6498,133.7495,134.958,579900.0],["2022-03-02",135.779,137.135,135.207,136.6922,471600.0],["2022-03-03",138.0298,138.2328,134.4045,134.958,657100.0],["2022-03-04",134.1554,136.1849,132.8455,136.0096,473700.0],["2022-03-07",136.1756,136.7937,134.8565,135.862,771000.0],["2022-03-08",135.9082,137.9007,132.9101,133.8326,768500.0],["2022-03-09",136.2402,136.7291,133.8879,135.6683,589300.0],["2022-03-10",133.8418,134.6166,132.5042,134.3676,401400.0],["2022-03-11",135.7513,136.2771,133.2791,133.3898,394100.0],["2022-03-14",133.7697,134.9279,131.2123,132.7875,448000.0],["2022-03-15",133.816,135.5579,133.2507,135.5394,392400.0],["2022-03-16",136.6976,139.8665,136.6976,139.8017,563100.0],["2022-03-17",139.6163,141.1174,139.0789,141.1081,474800.0],["2022-03-18",140.9969,142.5999,140.2464,142.3127,864400.0],["2022-03-21",141.312,141.6085,139.0696,140.8024,644800.0],["2022-03-22",140.6541,141.9421,139.987,141.5066,445900.0],["2022-03-23",140.8116,140.8116,139.1809,139.5052,362300.0],["2022-03-24",139.8017,141.0248,139.3847,140.7653,304800.0],["2022-03-25",141.4138,141.7011,140.4965,141.5528,245800.0],["2022-03-28",141.0711,143.091,141.0711,143.0817,270600.0],["2022-03-29",144.9534,146.2691,144.2863,145.917,349300.0],["2022-03-30",145.0182,145.6854,143.7488,144.3974,440900.0],["2022-03-31",144.2677,147.3254,143.8137,144.277,672900.0],["2022-04-01",144.2863,144.9349,143.406,144.833,330400.0],["2022-04-04",144.6662,145.3611,143.4616,145.1109,351200.0],["2022-04-05",144.4901,148.2428,144.2585,147.798,595700.0],["2022-04-06",146.2691,148.1408,145.2406,147.8814,572100.0],["2022-04-07",147.8165,148.0852,145.7132,147.1957,434800.0],["2022-04-08",146.8158,149.6419,146.0282,149.0303,481700.0],["2022-04-11",148.7431,148.8265,143.267,143.4616,454200.0],["2022-04-12",144.277,145.3518,142.2849,142.7574,494500.0],["2022-04-13",142.3498,144.3048,141.4139,144.0639,283700.0],["2022-04-14",144.5272,144.8885,142.183,142.2478,327400.0],["2022-04-18",141.9328,142.359,139.292,140.4873,428800.0],["2022-04-19",140.8024,143.647,139.9592,143.2856,372900.0],["2022-04-20",144.1843,145.148,143.6006,144.0454,386700.0],["2022-04-21",145.2129,145.5094,142.5999,143.1281,286200.0],["2022-04-22",142.4516,143.5913,137.3462,137.4111,462700.0],["2022-04-25",137.1331,140.024,135.6599,139.9499,413100.0],["2022-04-26",138.838,139.3662,135.6043,135.6877,372400.0],["2022-04-27",136.0676,139.0326,135.8637,136.0398,451500.0],["2022-04-28",137.8929,139.5885,136.7625,139.1901,324100.0],["2022-04-29",137.4389,138.2357,133.2044,133.5473,478900.0],["2022-05-02",133.8623,134.8908,129.9244,132.7411,537100.0],["2022-05-03",133.1211,136.4938,132.7597,135.6877,611700.0],["2022-05-04",134.3812,138.9399,132.0184,138.384,580200.0],["2022-05-05",137.235,138.2635,131.2679,132.5651,538600.0],["2022-05-06",131.935,132.7782,129.0349,131.4254,487500.0],["2022-05-09",127.1539,129.7112,126.4682,127.5986,517100.0],["2022-05-10",128.6735,129.0441,124.9209,126.7277,620600.0],["2022-05-11",126.1254,128.6179,124.7448,125.0228,635400.0],["2022-05-12",124.3,126.4589,122.938,126.3941,493600.0],["2022-05-13",127.33,130.0448,127.2929,129.109,530500.0],["2022-05-16",128.2195,129.5815,126.0883,128.7569,552300.0],["2022-05-17",130.7398,130.7398,128.4141,130.1653,465100.0],["2022-05-18",128.6457,128.7661,125.588,126.5702,398300.0],["2022-05-19",125.5787,129.3962,125.449,127.8859,439600.0],["2022-05-20",128.8403,129.2943,126.1254,128.7754,383100.0],["2022-05-23",129.9522,130.7027,128.2751,130.0819,323500.0],["2022-05-24",129.2202,129.9522,127.2836,129.4333,307700.0],["2022-05-25",129.0812,130.9529,128.1453,130.2023,311100.0],["2022-05-26",131.2586,134.4924,130.6471,133.8345,437500.0],["2022-05-27",134.8352,136.4382,134.8352,136.0212,346900.0],["2022-05-31",135.1132,136.9385,134.2607,135.4838,576600.0],["2022-06-01",135.7618,136.2621,133.1859,134.1032,452800.0],["2022-06-02",134.5017,136.8089,133.3342,136.7903,302700.0],["2022-06-03",135.4838,136.3085,134.5109,135.5487,255700.0],["2022-06-06",136.3177,136.9107,134.3627,134.687,228400.0],["2022-06-07",133.4268,137.0868,133.4268,136.883,301800.0],["2022-06-08",136.1973,136.4197,134.5387,134.8074,224100.0],["2022-06-09",134.2608,134.9094,131.9629,132.0277,287400.0],["2022-06-10",130.1931,131.6293,129.0071,129.8039,480700.0],["2022-06-13",126.9686,127.7191,124.3834,125.2266,458200.0],["2022-06-14",125.5897,126.9396,123.9791,125.1428,367100.0],["2022-06-15",125.9807,129.8536,125.6735,128.4292,675100.0],["2022-06-16",125.6921,126.4183,124.4912,124.9008,655300.0],["2022-06-17",124.7984,126.4369,123.616,124.2025,1106400.0],["2022-06-21",124.9474,126.3624,124.6774,125.4222,589100.0],["2022-06-22",123.2622,126.9582,123.2622,126.2786,444500.0],["2022-06-23",126.9582,129.5091,126.2321,129.1367,336000.0],["2022-06-24",130.3377,135.6816,129.8443,135.5419,557600.0],["2022-06-27",135.4582,137.376,134.853,136.7522,402900.0],["2022-06-28",136.7894,137.8508,131.3339,131.4177,507100.0],["2022-06-29",131.7249,134.7878,130.5053,133.9593,686000.0],["2022-06-30",131.7249,134.164,131.4083,132.7117,543900.0],["2022-07-01",133.0748,136.9291,132.7676,136.3147,358500.0],["2022-07-05",135.1975,136.175,132.8979,136.0633,357200.0],["2022-07-06",136.7894,139.6289,136.2681,138.4931,486400.0],["2022-07-07",138.158,139.21,137.6646,139.0704,376500.0],["2022-07-08",138.4372,139.5079,137.4318,138.9958,421400.0],["2022-07-11",137.8694,138.4838,137.2363,137.497,296700.0],["2022-07-12",137.5063,139.2193,135.3744,136.0074,311600.0],["2022-07-13",133.9313,136.3333,133.8196,135.8492,385900.0],["2022-07-14",133.9872,136.9849,133.41,136.6591,433900.0],["2022-07-15",138.94,139.5359,137.4784,139.0145,465800.0],["2022-07-18",139.6475,139.6475,136.2867,136.9198,463300.0],["2022-07-19",138.428,141.8633,138.428,141.8261,563700.0],["2022-07-20",142.0029,143.9766,141.5468,141.9843,436200.0],["2022-07-21",141.9843,145.2055,141.7888,145.1404,312400.0],["2022-07-22",146.0806,146.9278,144.5818,145.4103,245900.0],["2022-07-25",145.8293,145.8293,143.4553,144.256,375500.0],["2022-07-26",143.8277,144.5073,141.6399,144.2466,476900.0],["2022-07-27",144.7773,148.1195,144.7773,147.2816,471600.0],["2022-07-28",147.6261,150.1118,146.5555,149.7394,419700.0],["2022-07-29",149.8419,150.9777,148.7992,149.4695,803700.0],["2022-08-01",148.0078,150.7449,147.6075,150.2049,329700.0],["2022-08-02",149.5439,152.1879,148.7247,152.011,518200.0],["2022-08-03",152.5696,154.5619,152.1134,153.7985,380500.0],["2022-08-04",153.6495,156.0794,153.0537,155.586,303400.0],["2022-08-05",153.7985,156.2843,153.0724,156.2657,263600.0],["2022-08-08",157.2152,157.6714,155.5302,156.005,259600.0],["2022-08-09",156.0981,157.8111,155.2788,157.3363,317000.0],["2022-08-10",160.1665,160.213,157.9787,158.7514,400200.0],["2022-08-11",159.4031,159.552,157.6528,158.0159,484000.0],["2022-08-12",159.2634,170.6773,159.2634,170.5748,977300.0],["2022-08-15",169.1318,170.4817,165.2775,165.8454,1063700.0],["2022-08-16",164.9331,167.335,163.9369,165.0821,929500.0],["2022-08-17",163.3132,166.2458,163.0618,165.3707,592200.0],["2022-08-18",165.6965,165.8827,163.2852,164.9238,409100.0],["2022-08-19",164.1883,164.4769,162.587,163.8811,389600.0],["2022-08-22",162.0843,163.2387,161.777,162.5963,334900.0],["2022-08-23",161.5815,162.8756,161.3767,161.6747,342500.0],["2022-08-24",162.1774,162.9966,161.1905,162.4474,477400.0],["2022-08-25",163.0525,164.4303,162.1494,164.3,397300.0],["2022-08-26",164.1696,164.6724,161.6467,161.9818,954300.0],["2022-08-29",160.5482,162.857,159.431,161.8422,493900.0],["2022-08-30",162.196,163.1828,159.3006,160.6785,485100.0],["2022-08-31",161.3302,162.0377,158.2859,159.3565,667500.0],["2022-09-01",159.2541,159.9337,157.5783,159.8593,450000.0],["2022-09-02",160.213,160.213,154.4409,154.9902,525100.0],["2022-09-06",155.046,157.8483,154.7016,156.2842,439400.0],["2022-09-07",156.7963,158.4534,156.3308,157.8576,527500.0],["2022-09-08",156.9266,159.3006,156.9266,159.1423,339200.0],["2022-09-09",159.943,161.0229,158.8258,160.5109,423700.0],["2022-09-12",160.9671,161.6095,159.9337,161.0974,403300.0],["2022-09-13",158.0438,158.8072,156.2004,156.8707,337400.0],["2022-09-14",157.184,157.9507,154.9867,155.9217,349600.0],["2022-09-15",155.3981,157.0531,152.3313,152.9765,418300.0],["2022-09-16",152.9858,154.7997,151.1345,152.9952,863400.0],["2022-09-19",152.2378,154.4351,152.2191,154.3416,248700.0],["2022-09-20",153.5842,153.5842,150.2369,151.5739,367300.0],["2022-09-21",152.6773,153.7993,149.4702,149.5637,374200.0],["2022-09-22",149.1149,149.6385,146.8896,146.955,442000.0],["2022-09-23",145.5899,145.5899,142.4109,144.4024,587700.0],["2022-09-26",143.991,144.9167,142.5418,143.2524,561600.0],["2022-09-27",144.7765,144.7952,139.2319,139.6433,797400.0],["2022-09-28",137.4367,140.1388,135.5479,139.2132,1690700.0],["2022-09-29",138.8672,139.1664,135.9032,137.3525,814200.0],["2022-09-30",137.8667,138.4558,134.8373,134.9402,781600.0],["2022-10-03",136.4456,139.9612,135.8659,139.2319,848100.0],["2022-10-04",140.5596,142.9345,140.3446,142.5512,604800.0],["2022-10-05",139.9238,142.065,139.3254,140.784,472300.0],["2022-10-06",140.7559,141.1673,135.604,135.9874,548800.0],["2022-10-07",134.641,134.7812,131.9669,133.5844,622800.0],["2022-10-10",134.3511,135.0991,132.2754,134.2015,605100.0],["2022-10-11",134.1267,134.9495,132.3596,133.145,568000.0],["2022-10-12",133.3787,133.6312,130.5644,130.5924,493400.0],["2022-10-13",127.8061,134.3511,126.8991,133.4348,885200.0],["2022-10-14",135.0337,135.9593,129.9192,130.0594,697800.0],["2022-10-17",131.9201,134.0145,131.9201,133.5096,454600.0],["2022-10-18",136.4081,137.5115,135.015,136.0996,464800.0],["2022-10-19",135.3422,136.0528,132.9954,134.1735,375600.0],["2022-10-20",134.7251,134.9028,128.498,131.2749,772400.0],["2022-10-21",130.7794,132.0884,128.9094,131.8266,509700.0],["2022-10-24",133.2946,133.6966,130.4615,133.145,624800.0],["2022-10-25",133.2478,135.2487,132.5746,135.0056,446900.0],["2022-10-26",135.1833,136.8944,133.5751,134.9495,520600.0],["2022-10-27",135.5667,136.9411,134.7251,135.576,502100.0],["2022-10-28",135.6134,139.3534,135.6134,139.2225,476100.0],["2022-10-31",138.5212,140.9149,137.9696,140.3071,654900.0],["2022-11-01",141.532,141.532,138.8766,139.877,616000.0],["2022-11-02",137.072,137.1562,128.685,128.7785,1126700.0],["2022-11-03",127.1609,128.6102,124.4401,125.2068,1016900.0],["2022-11-04",126.8243,127.0861,122.8132,124.7673,970000.0],["2022-11-07",125.3938,127.1235,124.7019,126.6934,588100.0],["2022-11-08",127.591,130.2745,126.7401,127.619,803200.0],["2022-11-09",127.03,128.1333,124.8328,125.0478,663800.0],["2022-11-10",130.1623,132.397,129.3956,132.0604,827300.0],["2022-11-11",132.9393,133.0702,129.5826,130.8916,720000.0],["2022-11-14",130.5269,133.6031,130.3586,132.1352,572700.0],["2022-11-15",134.1735,135.2674,132.3502,133.332,528900.0],["2022-11-16",133.7621,134.8,133.2759,133.6686,472700.0],["2022-11-17",131.9388,134.0519,131.3217,133.3039,546200.0],["2022-11-18",135.0991,135.4638,132.612,135.202,685600.0],["2022-11-21",136.324,138.755,136.324,137.5395,922900.0],["2022-11-22",137.6143,139.0262,136.7447,138.7176,701400.0],["2022-11-23",137.7826,139.1383,137.1187,138.783,623200.0],["2022-11-25",138.6054,139.6526,138.1753,138.8672,257900.0],["2022-11-28",137.6985,138.3343,136.4456,136.9785,563800.0],["2022-11-29",136.7167,136.9785,132.799,133.5377,738300.0],["2022-11-30",133.3787,139.6526,133.3787,139.4189,1773600.0],["2022-12-01",139.9051,141.4572,138.4184,140.1201,443400.0],["2022-12-02",138.5119,139.8022,137.1001,139.3067,359900.0],["2022-12-05",137.6517,137.8293,135.0898,135.5573,340300.0],["2022-12-06",135.1646,135.6041,132.8925,134.0145,410100.0],["2022-12-07",134.0145,134.7906,132.5092,133.1356,288900.0],["2022-12-08",133.9304,135.8004,133.2478,135.4077,470300.0],["2022-12-09",134.9776,135.5292,132.5653,132.8738,721900.0],["2022-12-12",133.332,135.7069,133.2478,135.6975,426300.0],["2022-12-13",139.4844,140.0641,135.0244,135.763,491200.0],["2022-12-14",135.1287,135.8147,131.5954,132.3566,657200.0],["2022-12-15",130.308,131.2195,126.2767,126.8217,853600.0],["2022-12-16",125.6941,126.8218,123.8805,125.3089,1422700.0],["2022-12-19",124.9424,127.2916,124.2752,125.1773,709500.0],["2022-12-20",124.8484,125.9008,124.3973,125.3652,534700.0],["2022-12-21",125.6753,128.2031,125.0645,128.1091,539200.0],["2022-12-22",126.4459,127.442,124.3503,126.2955,483900.0],["2022-12-23",126.211,126.7936,125.4592,126.3707,377200.0],["2022-12-27",126.3613,127.7239,125.29,127.301,333800.0],["2022-12-28",127.4419,128.0152,125.1397,125.3276,424100.0],["2022-12-29",126.2673,129.0676,126.2579,128.4192,362000.0],["2022-12-30",127.5923,127.5923,124.4443,126.0418,387400.0],["2023-01-03",126.8405,128.1749,125.4028,126.4459,436700.0],["2023-01-04",127.7145,129.5845,127.395,128.4286,458400.0],["2023-01-05",127.8366,127.8836,124.698,124.9987,457500.0],["2023-01-06",126.5399,129.1428,124.9611,128.8327,365800.0],["2023-01-09",129.1616,131.7552,128.7575,130.2986,535400.0],["2023-01-10",129.9416,130.8061,128.8139,130.6463,301300.0],["2023-01-11",131.9243,134.9689,131.8867,134.9126,490300.0],["2023-01-12",134.8938,136.4161,133.7662,136.247,419800.0],["2023-01-13",135.4858,136.0684,134.828,135.42,462000.0],["2023-01-17",135.4012,136.4724,134.4051,136.3879,558400.0],["2023-01-18",136.9235,138.2767,135.0535,135.3166,605900.0],["2023-01-19",134.1044,135.7677,133.0708,133.7567,399500.0],["2023-01-20",134.7716,137.7223,133.1835,137.4686,321300.0],["2023-01-23",137.478,141.4999,137.196,141.0864,463300.0],["2023-01-24",141.3683,142.6745,139.8272,141.1992,577600.0],["2023-01-25",139.6486,140.5695,137.3746,140.0057,613300.0],["2023-01-26",140.9549,142.3174,140.0527,141.8382,330700.0],["2023-01-27",141.5938,141.5938,139.0472,140.4474,564300.0],["2023-01-30",139.752,141.8193,139.752,140.9266,628600.0],["2023-01-31",141.0488,142.3832,139.9024,141.2931,806900.0],["2023-02-01",141.2461,144.9955,140.9642,144.131,749200.0],["2023-02-02",147.0159,147.9744,142.1295,144.0464,1038500.0],["2023-02-03",142.8248,145.1459,142.0825,144.319,726600.0],["2023-02-06",143.1725,143.3041,139.7238,140.0433,445000.0],["2023-02-07",138.8781,141.81,138.6338,141.5562,463000.0],["2023-02-08",140.5226,141.0018,137.4498,137.9102,677900.0],["2023-02-09",137.9102,139.4043,136.0308,136.8859,593200.0],["2023-02-10",136.2564,137.4122,135.8523,137.243,469400.0],["2023-02-13",137.5907,138.8123,137.4685,138.7653,408800.0],["2023-02-14",138.0888,138.9627,135.467,135.8335,479200.0],["2023-02-15",134.7152,136.5288,134.7152,135.9462,509400.0],["2023-02-16",134.1514,135.9369,133.9823,134.9314,320400.0],["2023-02-17",134.828,135.5985,134.1326,135.1851,286700.0],["2023-02-21",133.9071,134.6025,132.8546,134.1702,588500.0],["2023-02-22",134.3769,135.0159,133.7286,134.2454,463600.0],["2023-02-23",134.8374,135.373,132.9204,134.3206,499400.0],["2023-02-24",132.9016,133.4091,132.1123,132.5915,371800.0],["2023-02-27",133.5218,134.4427,132.0559,132.0747,385600.0],["2023-02-28",131.7176,133.0708,131.229,132.2908,642000.0],["2023-03-01",131.6612,132.5915,131.0316,131.5484,386900.0],["2023-03-02",131.4639,134.236,131.4639,133.7192,578600.0],["2023-03-03",134.2172,135.5328,134.0575,135.42,459200.0],["2023-03-06",135.6267,136.2281,134.4709,134.4803,430000.0],["2023-03-07",134.8186,135.5516,132.4506,133.1365,737800.0],["2023-03-08",132.9392,134.33,132.9392,133.8413,459600.0],["2023-03-09",134.6119,135.1851,132.413,132.6479,668600.0],["2023-03-10",132.0465,132.225,128.2219,128.7293,636900.0],["2023-03-13",127.8179,131.0786,127.2634,128.8797,668500.0],["2023-03-14",130.2636,131.3595,128.4026,129.4512,520200.0],["2023-03-15",128.072,128.7427,126.5605,128.6199,623800.0],["2023-03-16",128.1003,129.9708,127.354,129.8858,594200.0],["2023-03-17",130.821,131.265,127.6185,127.6847,2113100.0],["2023-03-20",127.9869,129.2906,127.7791,128.686,521500.0],["2023-03-21",129.5174,130.4054,128.1948,129.3568,536000.0],["2023-03-22",129.4607,130.6038,128.0059,128.2704,566100.0],["2023-03-23",128.3176,131.1139,128.3176,130.2353,981300.0],["2023-03-24",130.1692,132.8521,129.404,132.8238,1051500.0],["2023-03-27",133.4284,134.9966,133.1261,133.1355,771100.0],["2023-03-28",132.5404,133.2678,131.9736,132.8521,418200.0],["2023-03-29",134.4014,135.365,133.5984,135.0721,444400.0],["2023-03-30",135.9885,137.1316,135.7901,137.0843,473800.0],["2023-03-31",137.944,139.0871,137.7267,138.4636,578600.0],["2023-04-03",137.2072,138.048,135.998,137.1694,472200.0],["2023-04-04",137.585,138.2936,135.0533,135.5917,502500.0],["2023-04-05",135.2138,135.9507,132.4553,133.0883,594600.0],["2023-04-06",132.7955,133.4378,131.6429,133.3906,784900.0],["2023-04-10",132.1909,134.2031,131.7469,134.1369,431400.0],["2023-04-11",134.2408,136.2152,133.9291,136.083,483900.0],["2023-04-12",136.971,137.859,136.1492,137.4812,559500.0],["2023-04-13",137.8118,138.6242,136.6498,138.4541,396900.0],["2023-04-14",137.8495,139.0588,135.894,137.1505,422400.0],["2023-04-17",137.5095,138.5014,136.7159,137.9724,405500.0],["2023-04-18",138.5486,138.7848,137.3772,137.7645,386700.0],["2023-04-19",137.4055,137.6889,136.2341,136.2908,444200.0],["2023-04-20",135.6768,135.6768,133.6646,134.7226,540000.0],["2023-04-21",135.3745,136.1019,134.392,135.7429,486300.0],["2023-04-24",136.168,136.9427,135.8468,136.6876,491400.0],["2023-04-25",136.3947,136.4986,133.3528,133.3811,588600.0],["2023-04-26",132.257,133.5701,131.8035,132.2003,583500.0],["2023-04-27",133.0127,135.9318,132.3136,135.5728,438700.0],["2023-04-28",135.4689,137.7834,134.9115,137.3678,587200.0],["2023-05-01",136.886,137.859,136.1491,136.2058,636000.0],["2023-05-02",138.5297,145.1898,135.9885,144.7836,1156200.0],["2023-05-03",146.484,149.9133,146.0589,146.5029,981700.0],["2023-05-04",146.1439,147.0603,143.82,144.5947,686600.0],["2023-05-05",144.9064,147.0792,143.9145,144.4152,527400.0],["2023-05-08",144.6136,144.7647,143.0832,144.1223,469900.0],["2023-05-09",144.1506,144.897,143.4799,144.1129,439800.0],["2023-05-10",145.4354,146.6352,145.0009,146.2856,468000.0],["2023-05-11",145.9834,146.4274,144.6703,146.144,462600.0],["2023-05-12",146.6635,147.2398,144.3868,146.0211,384200.0],["2023-05-15",146.04,146.6729,145.2937,145.8983,341100.0],["2023-05-16",145.2654,145.5771,143.7917,144.0845,551500.0],["2023-05-17",144.8403,145.1898,143.7161,144.2924,487300.0],["2023-05-18",144.009,145.87,143.6689,145.6622,401500.0],["2023-05-19",146.5218,146.5218,144.793,144.793,518100.0],["2023-05-22",145.3126,146.1156,138.9737,145.2182,415000.0],["2023-05-23",144.2735,144.3018,141.8739,142.7525,618600.0],["2023-05-24",142.5919,142.5919,139.9657,141.7322,702700.0],["2023-05-25",141.6189,141.6189,139.1816,139.9751,605900.0],["2023-05-26",140.3057,141.7606,139.8145,141.3165,503400.0],["2023-05-30",141.6661,141.8362,138.6336,139.6161,647300.0],["2023-05-31",139.5406,139.7012,136.5459,138.6053,4836700.0],["2023-06-01",139.2193,141.0332,137.1127,140.7592,620500.0],["2023-06-02",141.0143,144.8403,140.7025,144.7742,604200.0],["2023-06-05",144.7364,145.511,144.5002,145.0481,570600.0],["2023-06-06",145.3126,145.9928,144.9253,145.7661,484900.0],["2023-06-07",145.5205,146.0023,144.2451,145.426,468200.0],["2023-06-08",145.8039,145.8039,144.0656,145.4732,624300.0],["2023-06-09",145.6055,145.6055,144.0373,145.3315,354800.0],["2023-06-12",145.3504,146.0117,144.623,145.7661,366700.0],["2023-06-13",145.8605,149.1859,145.8605,149.0442,580700.0],["2023-06-14",149.6943,150.5579,148.8496,149.4095,538300.0],["2023-06-15",148.9919,151.8486,148.2991,151.5639,428900.0],["2023-06-16",151.8486,153.7277,151.2982,152.6078,1159700.0],["2023-06-20",151.5639,151.5639,149.7227,150.6908,627100.0],["2023-06-21",150.0739,152.5035,149.1248,151.5449,396400.0],["2023-06-22",151.6114,152.1618,149.8366,150.4725,286300.0],["2023-06-23",149.4095,150.406,149.0014,149.96,724700.0],["2023-06-26",149.8176,152.5035,149.2008,151.7632,353800.0],["2023-06-27",152.0953,153.5474,151.3836,153.2817,298900.0],["2023-06-28",153.7277,153.7277,152.3706,153.4904,380100.0],["2023-06-29",153.5949,155.0754,153.1109,154.9805,277700.0],["2023-06-30",156.0339,157.5714,155.5689,157.1918,514600.0],["2023-07-03",156.0719,156.5844,154.9995,155.5404,247300.0],["2023-07-05",154.7527,155.9106,153.6044,155.5879,293000.0],["2023-07-06",154.3446,156.034,153.6993,155.1798,326900.0],["2023-07-07",154.1169,156.1478,153.984,154.9805,272100.0],["2023-07-10",155.1418,156.9925,154.8571,156.7552,313900.0],["2023-07-11",156.8691,158.0459,156.0719,157.8751,432100.0],["2023-07-12",159.1184,159.4031,157.7043,157.989,223300.0],["2023-07-13",158.0744,159.5929,157.989,159.3841,303200.0],["2023-07-14",159.2512,160.0959,158.5679,159.4315,372300.0],["2023-07-17",159.014,159.8491,158.1693,158.2357,427700.0],["2023-07-18",158.0269,158.9191,156.7362,158.8052,731600.0],["2023-07-19",159.3841,161.8232,158.9665,161.026,489900.0],["2023-07-20",160.3711,160.8741,159.0709,160.5704,338900.0],["2023-07-21",161.3391,161.6239,160.3332,161.1778,323300.0],["2023-07-24",161.3486,161.9275,160.6463,161.2063,219000.0],["2023-07-25",160.7128,162.5255,160.4945,162.3547,246800.0],["2023-07-26",161.4815,163.9491,161.0544,163.2183,349200.0],["2023-07-27",164.044,164.044,160.9311,161.1588,301200.0],["2023-07-28",162.4495,163.0285,158.995,159.2702,327100.0],["2023-07-31",159.2797,160.1244,158.8431,159.3651,381300.0],["2023-08-01",159.014,160.1149,158.2832,159.6498,294900.0],["2023-08-02",158.1503,159.2133,157.2962,158.1978,459700.0],["2023-08-03",157.9131,158.3307,156.5844,157.448,392300.0],["2023-08-04",157.7137,159.0045,157.0684,157.2772,424400.0],["2023-08-07",157.5524,158.5964,156.8311,157.6853,471900.0],["2023-08-08",162.6583,167.9825,161.4341,167.8497,1026700.0],["2023-08-09",168.1533,171.2378,168.1533,169.482,624700.0],["2023-08-10",169.7003,172.5759,169.3586,170.2223,735400.0],["2023-08-11",169.8142,173.041,169.8142,172.6329,514900.0],["2023-08-14",172.2153,174.7208,172.2153,173.506,451700.0],["2023-08-15",172.4431,172.9366,171.3137,171.6364,661500.0],["2023-08-16",171.6364,173.1738,171.1049,172.1109,569700.0],["2023-08-17",172.3956,172.9081,169.463,169.482,711400.0],["2023-08-18",169.2258,170.972,168.941,169.8806,791300.0],["2023-08-21",169.3207,170.9815,168.2577,168.8651,1062000.0],["2023-08-22",168.998,170.5829,168.5614,168.7417,574700.0],["2023-08-23",169.1688,173.3542,168.7892,173.2023,929500.0],["2023-08-24",173.6674,174.3981,171.3422,173.2118,1019300.0],["2023-08-25",174.028,175.4611,172.6424,174.3317,540500.0],["2023-08-28",174.9106,177.0365,174.6734,176.5715,444000.0],["2023-08-29",177.0175,177.1029,176.0495,176.7518,396000.0],["2023-08-30",177.1314,177.9476,176.2678,177.3117,426800.0],["2023-08-31",177.4446,177.9951,176.1539,176.7233,637400.0],["2023-09-01",177.4256,178.2703,177.008,178.1754,293700.0],["2023-09-05",178.2892,179.1624,177.0934,178.1279,447900.0],["2023-09-06",178.0425,178.5265,175.3567,175.8502,493100.0],["2023-09-07",176.2203,177.8432,175.9926,177.5965,295200.0],["2023-09-08",178.033,179.4471,177.3212,178.1659,355300.0],["2023-09-11",178.2608,179.4281,177.7388,179.3712,442700.0],["2023-09-12",178.7733,179.8077,178.0615,179.1814,306600.0],["2023-09-13",179.2953,180.026,177.4731,178.555,404400.0],["2023-09-14",179.3651,180.1467,178.4978,179.2126,380200.0],["2023-09-15",178.7932,178.8218,175.6099,176.4581,1031600.0],["2023-09-18",176.6106,177.2492,175.2954,176.2866,403300.0],["2023-09-19",176.1246,177.2302,175.3526,177.0491,342100.0],["2023-09-20",177.4303,178.8695,175.505,175.8386,527500.0],["2023-09-21",175.5527,176.4962,174.7235,174.895,526700.0],["2023-09-22",174.7425,177.0872,174.1135,175.6099,414000.0],["2023-09-25",175.3812,176.6869,174.5805,176.4105,342400.0],["2023-09-26",175.648,176.1341,173.351,173.5321,426100.0],["2023-09-27",173.8371,173.961,171.5496,172.722,593500.0],["2023-09-28",172.4646,173.1032,171.8165,172.5123,577700.0],["2023-09-29",173.2557,173.8085,170.3106,170.6537,670000.0],["2023-10-02",170.4726,170.9873,168.1661,168.6903,714100.0],["2023-10-03",168.5188,169.3861,167.1844,167.4894,581600.0],["2023-10-04",167.823,171.1684,167.7944,171.035,436300.0],["2023-10-05",170.3297,171.2828,169.1383,170.9111,371500.0],["2023-10-06",170.101,171.8928,169.3671,171.2637,748200.0],["2023-10-09",170.9301,173.4082,170.9301,173.3701,338900.0],["2023-10-10",173.17,174.3518,172.1597,172.9603,526100.0],["2023-10-11",173.4273,173.9515,172.0738,173.8371,352200.0],["2023-10-12",174.1611,174.2374,171.5592,172.722,321300.0],["2023-10-13",173.0556,173.1128,168.4044,169.348,715700.0],["2023-10-16",170.3011,172.2073,169.0906,171.1779,424500.0],["2023-10-17",171.4543,173.4845,171.3114,172.6171,462100.0],["2023-10-18",172.1215,173.332,169.0335,169.3098,356600.0],["2023-10-19",168.9667,170.1295,167.2988,167.6514,328500.0],["2023-10-20",167.9469,168.1947,164.916,165.0685,439200.0],["2023-10-23",165.2877,166.8127,164.4776,164.5634,370400.0],["2023-10-24",164.9828,166.3743,163.3625,164.7445,326400.0],["2023-10-25",163.8676,164.6206,161.828,162.0186,386800.0],["2023-10-26",162.2092,164.4776,161.3514,161.3895,380200.0],["2023-10-27",161.1798,161.1798,158.9114,159.531,342700.0],["2023-10-30",160.2553,162.3712,159.9694,161.523,423900.0],["2023-10-31",161.7136,163.229,161.542,162.6381,487800.0],["2023-11-01",162.457,162.7811,160.8463,162.5333,573300.0],["2023-11-02",163.4387,171.2256,163.4102,170.425,801700.0],["2023-11-03",171.2065,173.5512,168.6999,168.8142,565900.0],["2023-11-06",169.1383,169.9198,167.3178,169.0144,477600.0],["2023-11-07",168.9858,169.5862,167.8135,168.6045,621200.0],["2023-11-08",168.5092,169.7006,167.5561,169.5958,644600.0],["2023-11-09",170.0533,170.7967,167.5657,167.9183,514400.0],["2023-11-10",168.0422,168.9667,166.9938,168.8142,557600.0],["2023-11-13",168.4616,169.5004,168.0231,169.4623,333200.0],["2023-11-14",171.9023,173.5321,171.359,172.5218,502600.0],["2023-11-15",172.0262,173.5417,171.7117,171.8642,422000.0],["2023-11-16",172.5599,173.9801,171.8546,172.7124,381700.0],["2023-11-17",173.5512,174.1802,172.6171,174.1326,506400.0],["2023-11-20",174.4185,175.5337,174.0087,175.0952,353400.0],["2023-11-21",175.4669,178.0403,174.9904,176.563,416500.0],["2023-11-22",177.1539,178.088,176.42,177.945,382500.0],["2023-11-24",178.2023,179.1459,176.6106,177.8401,162700.0],["2023-11-27",177.8211,178.9839,176.7155,178.8219,350800.0],["2023-11-28",178.4883,180.8901,177.4589,179.7273,475500.0],["2023-11-29",180.2896,182.091,180.1371,181.7002,501400.0],["2023-11-30",182.091,184.8741,181.1856,184.7311,1351300.0],["2023-12-01",184.2831,186.6182,182.6057,186.237,550400.0],["2023-12-04",185.0838,187.3045,184.3308,185.9702,660000.0],["2023-12-05",186.094,186.094,183.7399,185.2267,755500.0],["2023-12-06",185.3411,186.4372,182.1387,182.4151,1181500.0],["2023-12-07",181.6716,183.2729,179.9275,183.006,608900.0],["2023-12-08",183.2824,183.4158,180.1753,182.3865,532400.0],["2023-12-11",182.3484,184.4452,182.0148,182.1291,487200.0],["2023-12-12",182.7963,185.2649,182.0624,184.7502,471400.0],["2023-12-13",185.0075,185.1219,183.2442,184.2355,467000.0],["2023-12-14",184.915,185.4318,183.8814,185.3266,635000.0],["2023-12-15",183.221,185.4318,181.7663,185.4318,1137300.0],["2023-12-18",186.6282,188.3317,186.1018,188.2648,660400.0],["2023-12-19",188.2648,189.9396,188.0638,188.5614,494400.0],["2023-12-20",188.0637,189.9587,187.7192,187.9297,462900.0],["2023-12-21",187.8819,188.437,186.6281,187.9297,341200.0],["2023-12-22",188.9922,191.5762,188.3988,191.0977,568800.0],["2023-12-26",191.2029,193.9784,190.9732,193.3468,981100.0],["2023-12-27",193.5095,195.7299,193.2032,195.5002,537500.0],["2023-12-28",196.1797,198.3905,195.4906,196.9932,535500.0],["2023-12-29",196.9741,197.912,196.0744,196.9166,441100.0],["2024-01-02",195.5768,196.1606,190.4565,191.3083,616300.0],["2024-01-03",190.9541,191.1646,188.638,188.6571,399800.0],["2024-01-04",189.2027,191.0211,188.571,188.6284,366700.0],["2024-01-05",188.3317,189.7673,187.4895,187.9202,515200.0],["2024-01-08",188.7624,191.4518,187.7384,191.4135,497700.0],["2024-01-09",190.2842,191.6815,189.6908,191.4135,370700.0],["2024-01-10",191.9208,193.3468,190.533,193.2989,304800.0],["2024-01-11",193.7296,193.8157,191.4422,192.5715,426700.0],["2024-01-12",193.4329,193.9593,192.093,193.9019,300200.0],["2024-01-16",192.16,194.0837,191.4518,193.4808,422600.0],["2024-01-17",193.8445,196.0074,192.6768,193.2798,402800.0],["2024-01-18",193.4042,194.457,191.7006,192.5907,450100.0],["2024-01-19",193.2223,196.2084,192.5141,196.0936,442600.0],["2024-01-22",196.4955,198.0077,196.4955,197.5196,367400.0],["2024-01-23",197.5005,198.515,196.8209,197.4622,343000.0],["2024-01-24",197.6918,198.8595,196.6582,197.2229,443600.0],["2024-01-25",197.644,199.5294,197.644,199.3093,539600.0],["2024-01-26",199.0892,200.6109,198.6202,198.9552,690400.0],["2024-01-29",198.3523,199.5677,197.9694,199.2232,1036200.0],["2024-01-30",199.0701,201.2139,199.0701,199.9888,1146000.0],["2024-01-31",200.2568,200.2568,195.1556,195.4332,1191800.0],["2024-02-01",194.2081,194.6101,183.6325,192.9735,1169000.0],["2024-02-02",192.3993,193.5861,189.3654,193.0788,713700.0],["2024-02-05",192.1983,192.4088,187.6714,189.7195,840500.0],["2024-02-06",189.9109,190.6957,188.3605,190.3129,593500.0],["2024-02-07",190.6861,191.5284,188.7624,189.7386,863200.0],["2024-02-08",191.2125,191.4135,189.6429,190.4564,583500.0],["2024-02-09",190.4851,191.2795,189.9779,190.4373,622500.0],["2024-02-12",190.8871,190.9924,189.107,189.1453,554800.0],["2024-02-13",187.1833,187.346,184.3312,185.25,530900.0],["2024-02-14",186.3028,188.4945,186.1209,188.0351,1092500.0],["2024-02-15",188.2552,190.0736,188.0638,189.7865,721500.0],["2024-02-16",189.4037,190.6766,188.4944,189.4228,1212800.0],["2024-02-20",189.1835,189.1835,186.3027,186.7813,527200.0],["2024-02-21",187.0397,188.3126,186.0731,188.1403,538300.0],["2024-02-22",189.4324,191.4709,189.4324,191.2604,490400.0],["2024-02-23",192.2748,193.2606,191.3082,192.8395,325200.0],["2024-02-26",192.6003,193.7296,192.1026,192.7534,362100.0],["2024-02-27",192.3227,192.6481,190.3033,191.4231,354400.0],["2024-02-28",191.6049,193.8636,190.7435,192.8012,314300.0],["2024-02-29",192.9257,195.3566,192.9161,194.8398,1120600.0],["2024-03-01",194.39,195.1748,193.0692,194.9929,442400.0],["2024-03-04",194.5048,196.7922,194.5048,196.7348,461000.0],["2024-03-05",196.4668,196.4668,191.1838,192.562,416700.0],["2024-03-06",193.8253,195.9979,192.9927,194.3039,465500.0],["2024-03-07",195.6055,197.0889,194.8398,196.1031,519400.0],["2024-03-08",196.1127,196.8114,194.0454,194.8111,446900.0],["2024-03-11",194.3422,194.9547,192.5237,193.6722,296700.0],["2024-03-12",193.4904,196.1414,192.964,195.2514,362300.0],["2024-03-13",195.3662,196.151,193.8828,194.2656,349600.0],["2024-03-14",194.5635,195.1688,190.9987,191.9115,355100.0],["2024-03-15",190.2012,192.4688,190.2012,192.3631,856900.0],["2024-03-18",193.0356,193.3239,191.4598,191.6712,463000.0],["2024-03-19",192.0268,194.4385,191.9018,194.3328,363900.0],["2024-03-20",194.5731,196.2738,194.5731,196.1681,323200.0],["2024-03-21",196.5812,198.5125,195.8894,197.9841,340100.0],["2024-03-22",198.0801,198.0801,194.8228,195.5435,325700.0],["2024-03-25",195.5339,195.8125,194.1022,194.4193,312300.0],["2024-03-26",194.3521,194.9862,192.9588,193.814,327000.0],["2024-03-27",195.2937,195.9951,194.035,195.8606,362100.0],["2024-03-28",196.4275,197.5613,196.0528,196.8407,368200.0],["2024-04-01",196.2641,196.4755,195.0631,195.2744,188200.0],["2024-04-02",194.1407,195.0727,193.1798,194.6499,317800.0],["2024-04-03",194.0926,194.1214,190.941,191.6712,465400.0],["2024-04-04",193.2279,194.8805,190.7585,190.8161,301000.0],["2024-04-05",191.21,195.5819,191.21,194.8132,471800.0],["2024-04-08",194.919,197.1578,194.698,196.8503,588000.0],["2024-04-09",198.0514,199.4254,196.9272,199.1275,576900.0],["2024-04-10",196.6677,196.7926,194.8325,195.6012,414300.0],["2024-04-11",196.2738,196.8791,192.8147,192.8915,434100.0],["2024-04-12",191.3734,192.2382,189.9129,191.0467,400100.0],["2024-04-15",192.8627,193.2375,187.7125,188.0104,332400.0],["2024-04-16",187.9624,188.6734,185.8677,186.0311,500500.0],["2024-04-17",187.357,187.357,184.7819,185.8773,421200.0],["2024-04-18",186.5403,187.8278,185.0606,185.4257,391900.0],["2024-04-19",186.3481,187.2897,185.762,185.81,393800.0],["2024-04-22",186.6941,187.8855,185.4642,186.6268,321600.0],["2024-04-23",187.4051,188.462,186.8189,188.241,350600.0],["2024-04-24",187.5588,188.2602,186.0983,187.4435,255800.0],["2024-04-25",186.6172,188.3563,185.1759,187.9047,257500.0],["2024-04-26",187.5876,188.3755,186.4346,186.5499,211800.0],["2024-04-29",187.4051,188.6734,187.1264,188.6062,315200.0],["2024-04-30",188.4716,188.683,185.7909,185.8389,373500.0],["2024-05-01",186.1271,188.4332,185.3104,185.8581,333700.0],["2024-05-02",186.7037,188.1161,185.0702,187.703,429700.0],["2024-05-03",189.2403,191.2869,189.1154,191.0659,437700.0],["2024-05-06",192.1709,193.0933,190.5951,192.8243,461600.0],["2024-05-07",194.035,194.0926,192.4976,193.4777,469200.0],["2024-05-08",190.2492,190.9506,180.9289,183.0044,875500.0],["2024-05-09",184.3303,186.5787,183.014,185.5026,653500.0],["2024-05-10",186.4346,188.5965,185.9926,188.0296,561000.0],["2024-05-13",188.7215,190.5279,188.0873,190.0571,615100.0],["2024-05-14",190.5759,192.882,190.278,192.046,502000.0],["2024-05-15",192.8435,194.7556,192.7186,194.2079,516100.0],["2024-05-16",194.7075,196.8791,194.2752,196.0431,505300.0],["2024-05-17",196.7446,196.7446,194.7748,195.5243,544900.0],["2024-05-20",195.0823,195.4474,192.1421,192.5456,496200.0],["2024-05-21",192.5456,192.6129,191.0371,192.1421,551500.0],["2024-05-22",192.5264,197.0328,192.3823,195.9759,642100.0],["2024-05-23",196.0912,196.0912,192.9588,193.7948,501700.0],["2024-05-24",193.9773,194.6211,191.9019,192.6898,496200.0],["2024-05-28",192.1709,192.3727,187.578,188.5485,737400.0],["2024-05-29",187.2994,188.1449,186.4922,186.5211,646100.0],["2024-05-30",187.2801,188.2986,185.8965,188.0392,584100.0],["2024-05-31",188.7022,193.3143,187.8566,192.9108,2491300.0],["2024-06-03",192.0652,192.9876,189.8552,191.7673,550600.0],["2024-06-04",190.9218,192.5937,190.2588,192.1517,503300.0],["2024-06-05",192.4304,192.4304,189.4229,190.2204,468700.0],["2024-06-06",191.0179,191.5175,189.6823,189.961,350000.0],["2024-06-07",189.1827,191.6521,188.5581,190.2876,365100.0],["2024-06-10",189.9994,189.9994,187.1745,189.1442,398900.0],["2024-06-11",188.7599,189.9129,187.3282,188.9713,327200.0],["2024-06-12",190.182,190.9218,188.0969,189.2499,350500.0],["2024-06-13",188.5293,189.1058,187.2802,188.5293,286600.0],["2024-06-14",187.5452,188.481,185.8954,188.2591,289900.0],["2024-06-17",188.2688,190.7387,187.0242,190.6904,444300.0],["2024-06-18",190.6036,192.8805,189.6967,192.2244,493900.0],["2024-06-20",191.935,193.7391,191.4912,192.8998,372500.0],["2024-06-21",193.604,194.2312,192.0604,193.7198,777800.0],["2024-06-24",194.0961,196.1222,193.1217,194.7329,385200.0],["2024-06-25",194.8969,195.0127,192.9962,193.4304,367300.0],["2024-06-26",192.5428,193.44,191.4815,193.3628,378100.0],["2024-06-27",194.2215,195.36,191.385,192.1955,433600.0],["2024-06-28",192.5235,193.6523,189.3783,190.0633,1005200.0],["2024-07-01",190.6132,190.8158,188.7512,189.6388,329100.0],["2024-07-02",189.7932,191.4719,189.5134,191.3079,264400.0],["2024-07-03",191.2017,193.8742,191.2017,192.4753,191900.0],["2024-07-05",192.4367,195.1477,192.0894,195.003,385000.0],["2024-07-08",195.1091,196.1704,193.6234,194.6653,389100.0],["2024-07-09",194.318,194.646,192.3595,192.948,470200.0],["2024-07-10",194.1347,194.5206,191.7131,193.5172,525300.0],["2024-07-11",194.318,197.7623,193.9321,196.3055,370900.0],["2024-07-12",197.5404,199.7112,196.8457,198.2157,336700.0],["2024-07-15",198.5727,201.5153,198.4666,200.811,298800.0],["2024-07-16",201.525,204.2264,201.525,202.3547,508700.0],["2024-07-17",202.1714,202.1714,200.2322,200.6181,708700.0],["2024-07-18",199.7208,201.9302,197.5018,197.6079,671900.0],["2024-07-19",198.8718,199.1612,193.5655,194.7811,591000.0],["2024-07-22",195.5143,198.1579,194.5689,197.5211,827900.0],["2024-07-23",197.6562,199.0455,197.0291,198.3122,301300.0],["2024-07-24",198.3122,198.8718,195.6977,195.9967,446200.0],["2024-07-25",196.5949,204.3904,196.5949,200.7435,385500.0],["2024-07-26",201.853,205.7315,200.676,205.1429,343800.0],["2024-07-29",205.4903,206.9085,203.4738,203.5896,387900.0],["2024-07-30",204.9789,209.1371,204.4,207.8057,523600.0],["2024-07-31",207.8057,209.224,206.3103,206.4647,516700.0],["2024-08-01",206.6576,207.7575,205.2298,207.3812,465500.0],["2024-08-02",207.3234,208.4232,202.8274,208.3653,655900.0],["2024-08-05",207.5163,207.5163,200.6374,201.1777,835700.0],["2024-08-06",204.0623,215.9292,203.7922,210.8545,1155000.0],["2024-08-07",211.2018,212.9288,204.1685,204.4483,895600.0],["2024-08-08",204.5158,211.7903,204.3807,208.4328,557900.0],["2024-08-09",207.8347,208.4811,205.77,206.9181,415100.0],["2024-08-12",207.0822,207.4199,203.3581,203.7151,485900.0],["2024-08-13",203.9176,204.2843,200.2707,202.4897,920900.0],["2024-08-14",202.181,202.3836,199.0261,202.2678,1487000.0],["2024-08-15",203.3773,203.4449,200.9171,201.6311,761200.0],["2024-08-16",201.6311,202.7309,200.7724,201.3609,538300.0],["2024-08-19",201.8144,202.7599,200.8207,201.9012,713000.0],["2024-08-20",202.1521,203.1169,200.8593,202.1135,529300.0],["2024-08-21",202.21,204.0334,201.4478,203.7054,574400.0],["2024-08-22",203.7054,204.2553,202.017,202.8178,461300.0],["2024-08-23",203.6668,203.6668,200.9461,201.6697,446400.0],["2024-08-26",202.1231,203.8791,201.4478,202.0749,483200.0],["2024-08-27",201.6697,203.7633,201.6697,202.7599,659200.0],["2024-08-28",203.2616,205.4227,202.7502,204.1395,488200.0],["2024-08-29",204.6509,205.7025,203.03,204.6316,352700.0],["2024-08-30",205.9051,205.9147,202.702,205.3648,646300.0],["2024-09-03",203.6957,205.4131,203.1844,204.0045,637900.0],["2024-09-04",203.9948,204.8921,202.7792,204.4772,754600.0],["2024-09-05",204.6026,205.1429,201.4767,203.4256,700000.0],["2024-09-06",202.9046,203.5607,199.6629,200.2804,632300.0],["2024-09-09",200.811,204.1492,200.811,203.2326,455400.0],["2024-09-10",203.8791,206.9278,202.8853,206.6094,769000.0],["2024-09-11",205.2491,205.442,200.6953,203.8115,518300.0],["2024-09-12",203.55,205.0904,202.0773,203.9665,384800.0],["2024-09-13",204.1312,205.6232,203.8406,205.3423,366500.0],["2024-09-16",205.9817,207.5415,204.0731,205.0419,292900.0],["2024-09-17",205.1291,206.6211,203.9084,204.3831,374000.0],["2024-09-18",204.5188,206.0689,201.9804,202.087,532800.0],["2024-09-19",203.9665,204.0053,200.8179,202.4745,913700.0],["2024-09-20",201.8932,202.678,200.75,201.7285,1172500.0],["2024-09-23",202.4649,204.1409,201.7964,204.0828,382900.0],["2024-09-24",203.6178,204.7707,202.3777,203.9665,320500.0],["2024-09-25",204.8385,204.8385,201.651,201.8739,356200.0],["2024-09-26",202.397,205.4779,201.9126,205.1485,757500.0],["2024-09-27",205.6523,207.6093,204.3928,205.4198,613700.0],["2024-09-30",205.0032,208.5491,205.0032,208.3262,725200.0],["2024-10-01",208.3456,208.8397,205.662,207.9968,556200.0],["2024-10-02",206.9602,209.0916,205.4779,207.0862,499200.0],["2024-10-03",206.5727,208.4619,205.7492,208.2972,393200.0],["2024-10-04",208.646,209.4113,206.4758,208.6169,341300.0],["2024-10-07",206.9118,209.1594,206.5533,208.4716,389800.0],["2024-10-08",209.3338,210.6417,208.21,210.0507,636400.0],["2024-10-09",211.0777,213.9358,210.7289,212.8604,364100.0],["2024-10-10",211.7462,212.4147,209.4307,210.0701,419400.0],["2024-10-11",210.8452,215.854,210.8452,213.8582,591300.0],["2024-10-14",214.1101,215.5924,213.4319,214.6042,334100.0],["2024-10-15",215.3502,217.3266,213.8195,214.8367,411200.0],["2024-10-16",214.2651,215.854,212.1434,212.3953,412200.0],["2024-10-17",213.0638,213.587,210.5061,211.4459,409000.0],["2024-10-18",211.9012,212.5697,210.8646,212.2694,288600.0],["2024-10-21",211.3006,212.5503,210.4771,211.9884,421900.0],["2024-10-22",211.2037,211.6009,209.5276,210.138,323400.0],["2024-10-23",209.9926,211.6299,208.9172,209.6148,230600.0],["2024-10-24",209.3629,211.0002,208.0937,210.0023,454900.0],["2024-10-25",210.7483,210.7677,206.0301,207.3574,271100.0],["2024-10-28",208.4231,209.3726,206.2723,207.0377,378500.0],["2024-10-29",206.9215,208.5297,206.0108,206.0301,447000.0],["2024-10-30",207.8806,208.83,205.7007,205.8751,456500.0],["2024-10-31",204.7125,205.9042,202.988,204.2862,610800.0],["2024-11-01",204.635,205.9914,203.2884,203.6565,525200.0],["2024-11-04",204.1991,204.8578,202.6005,203.1043,653900.0],["2024-11-05",202.087,211.6784,201.7092,211.4943,651500.0],["2024-11-06",218.1598,218.2663,209.5663,212.6181,753800.0],["2024-11-07",213.2769,215.2242,211.5621,214.2845,433900.0],["2024-11-08",214.6624,219.1093,214.6624,218.1889,466100.0],["2024-11-11",218.9542,220.95,218.1307,219.1577,536500.0],["2024-11-12",219.8649,221.6185,218.9348,219.7874,500300.0],["2024-11-13",219.2836,222.8295,219.2836,221.8704,434100.0],["2024-11-14",221.6766,222.0448,219.2836,220.4656,562300.0],["2024-11-15",220.049,222.4808,218.8961,220.6788,583300.0],["2024-11-18",220.1749,222.1901,219.768,220.0006,418100.0],["2024-11-19",218.4601,219.7971,216.9972,217.8304,382900.0],["2024-11-20",217.8401,218.9833,215.0886,218.3633,457400.0],["2024-11-21",219.6324,221.5604,217.9467,220.3784,974900.0],["2024-11-22",222.1417,223.1299,220.1169,223.0621,943600.0],["2024-11-25",224.4668,227.1408,222.7811,225.9588,815500.0],["2024-11-26",226.8695,229.1269,225.3,229.0688,655800.0],["2024-11-27",229.2625,230.3282,228.2065,228.4487,361700.0],["2024-11-29",228.6812,229.5532,227.5477,228.6618,253000.0],["2024-12-02",228.8653,228.8653,225.7941,226.9471,334800.0],["2024-12-03",226.5304,227.2861,222.7714,224.9803,432000.0],["2024-12-04",224.6509,226.8114,223.6821,225.6682,483600.0],["2024-12-05",224.7187,228.7394,223.4883,228.5553,594400.0],["2024-12-06",228.9234,230.5414,228.0321,228.0902,389400.0],["2024-12-09",227.2474,228.749,224.8931,226.2882,423500.0],["2024-12-10",226.5982,228.72,222.878,228.5456,342900.0],["2024-12-11",229.4175,229.6307,227.7221,228.2452,361500.0],["2024-12-12",229.0106,229.3013,227.1893,228.5359,321300.0],["2024-12-13",228.4581,228.9638,226.7758,227.0967,366700.0],["2024-12-16",227.437,228.1178,225.0643,225.531,372000.0],["2024-12-17",225.4921,227.1453,222.954,223.3625,680500.0],["2024-12-18",222.604,224.9767,216.7303,216.9443,500200.0],["2024-12-19",217.1388,219.4824,217.0707,218.0043,474800.0],["2024-12-20",216.7595,221.8065,216.4386,219.7838,1191400.0],["2024-12-23",218.8017,219.2198,216.954,218.3057,306800.0],["2024-12-24",218.9184,221.2036,218.4419,221.0772,113800.0],["2024-12-26",219.6769,221.7385,219.2879,221.4662,301800.0],["2024-12-27",219.9978,221.6412,218.6947,220.1339,231400.0],["2024-12-30",218.2279,220.1047,215.7773,219.2879,389700.0],["2024-12-31",219.3851,220.873,218.9378,219.8616,316100.0],["2025-01-02",220.2409,221.8649,218.8795,220.5813,626900.0],["2025-01-03",219.7741,223.6348,219.6574,222.9151,553400.0],["2025-01-06",221.9524,223.3722,218.7336,219.2296,524900.0],["2025-01-07",219.813,221.6509,219.0253,220.0853,627100.0],["2025-01-08",220.4451,223.4013,218.9961,223.168,675900.0],["2025-01-10",221.3592,221.9135,213.9394,215.3592,642700.0],["2025-01-13",215.1939,219.0448,214.0658,218.6169,393700.0],["2025-01-14",218.685,221.3884,218.3738,220.8633,372500.0],["2025-01-15",223.6639,223.6639,219.9881,221.8065,372200.0],["2025-01-16",221.6704,225.4921,221.4176,224.6753,422900.0],["2025-01-17",225.4824,227.1259,223.8098,224.0529,582500.0],["2025-01-21",226.0853,227.7482,225.2685,227.1161,465100.0],["2025-01-22",227.2133,229.5472,225.6672,228.4775,397000.0],["2025-01-23",228.7012,230.5781,227.6121,230.2377,443100.0],["2025-01-24",229.2944,231.2588,229.2944,230.8115,327300.0],["2025-01-27",230.8698,234.5359,230.0043,232.9411,420300.0],["2025-01-28",233.0675,234.7985,231.2004,231.356,390100.0],["2025-01-29",231.1713,232.2507,229.0319,229.0708,478000.0],["2025-01-30",230.0432,233.5051,230.0432,232.5327,438300.0],["2025-01-31",224.6656,234.604,224.3349,231.6575,726800.0],["2025-02-03",230.5878,233.544,227.8552,232.0756,515900.0],["2025-02-04",231.0643,235.3625,231.0643,233.9622,563600.0],["2025-02-05",235.1583,235.7126,233.437,233.4759,405500.0],["2025-02-06",233.7872,234.5748,231.8617,233.4176,490000.0],["2025-02-07",234.3414,234.7985,232.4743,233.7969,321300.0],["2025-02-10",234.2636,236.1794,233.4371,235.664,333900.0],["2025-02-11",235.0514,236.3058,233.0578,234.9152,248600.0],["2025-02-12",231.9881,235.9849,231.5408,235.7029,406800.0],["2025-02-13",236.3058,236.9184,234.5359,236.0627,344400.0],["2025-02-14",236.5295,237.7353,233.6218,233.7094,277700.0],["2025-02-18",233.0092,234.5651,231.92,232.5618,518600.0],["2025-02-19",232.6591,235.3333,224.5099,232.3479,595500.0],["2025-02-20",231.4436,231.4922,228.0497,229.7904,438800.0],["2025-02-21",229.2555,229.3722,227.4565,228.8471,363100.0],["2025-02-24",228.5748,231.1032,227.9816,229.9168,283300.0],["2025-02-25",230.9768,232.4841,229.7029,230.2766,567900.0],["2025-02-26",229.6834,232.2312,229.0902,229.8293,396900.0],["2025-02-27",230.617,232.4841,230.2863,230.8795,322800.0],["2025-02-28",233.3884,236.1891,231.1226,234.5748,904100.0],["2025-03-03",235.3333,239.7872,235.2653,238.0854,500900.0],["2025-03-04",237.6089,239.758,235.0999,235.168,897000.0],["2025-03-05",233.4371,238.5716,233.4371,235.8099,702500.0],["2025-03-06",234.8082,234.8082,230.8309,231.2879,811000.0],["2025-03-07",230.2183,235.1194,228.5067,234.2831,632800.0],["2025-03-10",232.2215,233.826,224.9962,226.0464,1169800.0],["2025-03-11",227.0772,227.0772,219.9589,220.095,886700.0],["2025-03-12",221.5245,221.7482,216.7693,218.9086,601500.0],["2025-03-13",218.2838,220.7245,217.2685,220.2168,494200.0],["2025-03-14",221.1736,223.1261,219.9435,222.2475,297700.0],["2025-03-17",221.7691,226.3185,221.7691,225.9768,765500.0],["2025-03-18",225.2934,226.0354,223.3897,225.7425,471700.0],["2025-03-19",226.6309,231.0729,226.0061,229.7842,518700.0],["2025-03-20",228.7982,229.0911,226.1916,228.2613,362200.0],["2025-03-21",226.8652,228.6518,225.4789,227.3729,1115400.0],["2025-03-24",229.4133,232.5959,228.6713,230.2236,472800.0],["2025-03-25",230.8386,233.4355,229.3254,231.317,482800.0],["2025-03-26",231.9516,234.8413,230.536,232.5373,395900.0],["2025-03-27",232.7423,236.0031,231.522,233.2207,445100.0],["2025-03-28",233.3183,233.3183,230.4188,231.8735,420600.0],["2025-03-31",231.4537,238.0239,230.8093,236.706,794900.0],["2025-04-01",236.5595,239.1369,233.3086,238.9124,658700.0],["2025-04-02",236.872,241.148,236.3253,240.4061,534800.0],["2025-04-03",235.2318,240.3768,233.3867,234.2165,825700.0],["2025-04-04",229.8916,230.5262,219.3675,219.6994,740600.0],["2025-04-07",215.4526,221.7203,207.291,215.0133,945900.0],["2025-04-08",220.8026,222.0132,208.9312,212.065,794800.0],["2025-04-09",210.1808,228.5151,210.1808,226.7773,617300.0],["2025-04-10",222.8625,226.0647,216.6827,222.9601,812000.0],["2025-04-11",221.4567,227.0409,218.5474,226.1037,575000.0],["2025-04-14",227.5389,232.1859,226.9726,230.9167,341600.0],["2025-04-15",231.356,231.9711,229.6964,230.165,461800.0],["2025-04-16",230.1455,231.2877,227.3924,229.7061,476000.0],["2025-04-17",230.409,233.0547,229.3059,230.2529,533700.0],["2025-04-21",229.1009,229.1009,219.7775,222.6673,352700.0],["2025-04-22",225.2153,229.7843,224.9615,229.423,384500.0],["2025-04-23",232.6252,235.2318,229.8428,230.6531,442800.0],["2025-04-24",228.7006,233.1036,227.5779,232.4788,334200.0],["2025-04-25",231.8442,233.8944,230.0967,232.0785,350800.0],["2025-04-28",232.5276,233.4745,229.2961,231.5513,658600.0],["2025-04-29",231.1413,234.9878,230.8972,233.992,621400.0],["2025-04-30",232.8985,237.0184,229.794,236.6474,781000.0],["2025-05-01",231.5513,231.5513,218.8793,222.5989,1048700.0],["2025-05-02",225.762,229.0033,225.186,227.3826,599900.0],["2025-05-05",226.7578,228.6518,225.4301,226.67,741200.0],["2025-05-06",226.7188,228.8763,225.7132,228.027,533000.0],["2025-05-07",228.5151,231.5708,228.5151,230.5848,602500.0],["2025-05-08",231.688,234.7925,230.3212,230.3993,571900.0],["2025-05-09",230.4384,231.9223,228.8275,231.3756,400600.0],["2025-05-12",235.7102,235.7102,227.6072,231.4244,703300.0],["2025-05-13",232.4885,233.5429,231.3853,231.6782,618000.0],["2025-05-14",231.1998,232.2152,229.3937,231.8539,511500.0],["2025-05-15",232.5666,235.2806,232.5666,234.6168,393100.0],["2025-05-16",234.7925,236.2374,233.6405,235.4857,476400.0],["2025-05-19",234.6168,237.2137,234.4703,237.0282,435400.0],["2025-05-20",235.6809,237.077,235.3978,236.9208,374400.0],["2025-05-21",234.8218,236.1007,231.8442,233.416,747600.0],["2025-05-22",232.6252,233.2793,231.2584,232.3909,394700.0],["2025-05-23",230.907,232.5764,229.5695,231.3463,389800.0],["2025-05-27",234.1384,234.7828,232.6545,234.2946,573500.0],["2025-05-28",233.4941,235.2806,233.3671,234.5484,385500.0],["2025-05-29",234.363,235.144,232.3811,234.031,453300.0],["2025-05-30",234.0799,237.1746,232.9767,237.0672,1379300.0],["2025-06-02",235.388,236.6669,232.8985,236.6376,583900.0],["2025-06-03",235.4564,238.434,234.2848,238.2192,554800.0],["2025-06-04",238.7073,239.7324,236.9989,238.3266,435000.0],["2025-06-05",238.6976,239.7422,237.5944,239.0783,380800.0],["2025-06-06",240.1913,240.8063,239.0588,239.5274,309800.0],["2025-06-09",239.0002,239.3224,235.183,237.9263,405600.0],["2025-06-10",238.024,239.0881,235.8273,237.2429,369800.0],["2025-06-11",237.077,237.3503,234.402,235.4564,475200.0],["2025-06-12",235.8385,235.8385,234.0552,234.9958,388400.0],["2025-06-13",233.3595,235.0449,231.6546,232.3993,368000.0],["2025-06-16",232.7618,235.9757,232.7618,234.1728,332300.0],["2025-06-17",232.8304,234.8783,232.5952,233.9474,456100.0],["2025-06-18",233.9278,235.5935,232.7716,232.9969,487800.0],["2025-06-20",233.9278,234.2217,230.9001,231.7329,739200.0],["2025-06-23",232.0857,235.6523,231.5076,235.5152,339200.0],["2025-06-24",237.2103,238.778,234.6137,236.9261,437900.0],["2025-06-25",240.7671,241.698,232.2229,233.3595,548400.0],["2025-06-26",233.967,234.7509,232.1935,234.3492,395500.0],["2025-06-27",234.7705,236.5342,232.7912,234.6235,527700.0],["2025-06-30",234.9664,238.2293,233.2909,238.1313,520000.0],["2025-07-01",237.0339,240.434,237.0339,239.7971,523100.0],["2025-07-02",237.9452,238.4939,228.1859,233.2223,867800.0],["2025-07-03",236.0149,237.3573,233.8494,237.2495,321200.0],["2025-07-07",237.0437,237.4945,234.261,235.7111,384800.0],["2025-07-08",235.1428,235.8875,232.2327,232.7422,377300.0],["2025-07-09",232.85,233.967,231.635,233.9474,450800.0],["2025-07-10",233.2517,235.6229,232.3503,233.7808,501500.0],["2025-07-11",233.1537,233.1537,229.156,230.4396,639400.0],["2025-07-14",229.9105,232.4287,227.8724,231.2626,313200.0],["2025-07-15",230.8413,231.6252,228.7836,229.0384,509600.0],["2025-07-16",229.8909,231.0471,227.2943,230.126,428500.0],["2025-07-17",229.6655,232.9186,229.4891,232.4091,356400.0],["2025-07-18",233.1146,234.5353,231.7134,234.2904,494800.0],["2025-07-21",234.4863,238.8956,234.4863,236.8478,536200.0],["2025-07-22",237.0241,240.385,236.3284,239.1798,567300.0],["2025-07-23",239.1602,241.0415,236.8575,237.7492,807800.0],["2025-07-24",238.2195,249.8307,236.4558,247.8906,2123400.0],["2025-07-25",247.3517,252.4567,245.9407,248.5765,1815700.0],["2025-07-28",247.2635,250.9477,245.5292,247.3811,2012700.0],["2025-07-29",248.5667,248.6842,241.1395,242.9718,970500.0],["2025-07-30",242.4329,244.5689,240.8553,241.7078,497400.0],["2025-07-31",241.4628,244.1966,239.6109,242.521,1340900.0],["2025-08-01",242.0801,242.0801,237.5336,239.7187,534600.0],["2025-08-04",240.042,244.1084,238.8466,243.4519,968600.0],["2025-08-05",245.8427,263.715,245.8427,259.9818,1608600.0],["2025-08-06",261.6378,262.4118,257.3265,261.5104,1028600.0],["2025-08-07",262.4903,266.4292,257.9732,261.1087,1263400.0],["2025-08-08",261.6574,262.7646,259.3939,260.5795,536100.0],["2025-08-11",260.9813,261.0009,257.3069,258.1593,644300.0],["2025-08-12",257.8654,258.8256,255.6999,257.2089,679400.0],["2025-08-13",258.1397,258.6688,254.9062,256.4054,800600.0],["2025-08-14",255.9645,255.9645,253.4071,254.0048,644800.0],["2025-08-15",254.0734,255.4942,251.7708,255.3472,803800.0],["2025-08-18",255.3472,256.4838,254.7299,254.8181,609300.0],["2025-08-19",254.8965,258.1299,254.8965,257.6204,467800.0],["2025-08-20",258.4239,260.021,256.5132,256.5818,866000.0],["2025-08-21",255.5628,256.3466,254.2889,255.5725,529600.0],["2025-08-22",256.1801,258.7766,255.5529,256.8953,651200.0],["2025-08-25",256.7484,257.6988,250.8791,251.516,580500.0],["2025-08-26",251.6826,252.1137,250.2128,252.1039,1292400.0],["2025-08-27",252.3391,253.799,251.173,252.9466,459000.0],["2025-08-28",253.1915,253.2895,251.1045,251.8884,542200.0],["2025-08-29",252.5546,253.4855,250.4578,250.4676,817500.0],["2025-09-02",249.7033,251.4964,246.1661,246.8813,706300.0],["2025-09-03",245.7447,247.0773,242.5308,244.7845,523900.0],["2025-09-04",245.2646,247.0283,244.128,246.9401,655400.0],["2025-09-05",247.3517,248.8116,244.2162,245.9603,542000.0],["2025-09-08",245.49,248.6744,244.226,248.3217,593100.0],["2025-09-09",247.8024,247.9592,245.7839,247.2831,491300.0],["2025-09-10",246.1367,247.7534,242.717,245.0686,566800.0],["2025-09-11",247.0311,251.4871,246.2343,250.6608,663200.0],["2025-09-12",249.5296,251.5658,247.7,247.9164,547700.0],["2025-09-15",248.3492,249.2247,245.5949,245.7129,405600.0],["2025-09-16",245.408,245.9392,240.9126,241.6012,524400.0],["2025-09-17",241.9848,246.1753,240.9224,241.1192,931500.0],["2025-09-18",241.3159,243.598,238.4632,238.601,555500.0],["2025-09-19",239.7715,239.8502,236.6828,237.5189,1989600.0],["2025-09-22",237.5189,238.3058,236.5057,237.6566,639200.0],["2025-09-23",237.2926,238.0403,234.5679,234.922,579100.0],["2025-09-24",234.3416,235.6893,231.8628,232.1579,486300.0],["2025-09-25",232.3644,233.2399,229.9839,231.0463,641100.0],["2025-09-26",232.0201,233.112,230.82,232.148,603100.0],["2025-09-29",232.8956,234.6859,231.8136,233.7514,568000.0],["2025-09-30",232.3743,234.3416,231.4594,234.2826,636800.0],["2025-10-01",232.8169,234.2334,230.5151,230.7709,609100.0],["2025-10-02",229.7085,231.1643,227.9182,229.8757,574100.0],["2025-10-03",229.6003,231.5578,228.7346,230.8594,414900.0],["2025-10-06",230.5053,231.6955,228.3707,231.3316,707800.0],["2025-10-07",231.8136,234.8335,231.243,233.0333,591700.0],["2025-10-08",233.6629,234.0957,232.0103,232.7382,405700.0],["2025-10-09",232.4333,233.5153,229.797,230.2987,471300.0],["2025-10-10",231.2824,231.7742,228.8232,229.0494,490400.0],["2025-10-13",229.197,230.4069,227.9575,228.8724,364300.0],["2025-10-14",229.0298,231.8431,228.6461,231.1742,429000.0],["2025-10-15",230.3971,232.0693,227.6526,227.7116,739600.0],["2025-10-16",228.2133,229.679,221.9669,222.685,865600.0],["2025-10-17",223.2064,225.4,221.9374,225.2524,533700.0],["2025-10-20",225.3311,227.5739,224.3475,226.9148,378600.0],["2025-10-21",226.5411,229.4429,224.7606,228.5281,356500.0],["2025-10-22",227.5542,230.9381,227.1313,229.1478,431700.0],["2025-10-23",230.3282,232.1677,226.3345,228.3117,381800.0],["2025-10-24",230.2594,231.4299,226.8853,228.4986,466500.0],["2025-10-27",229.9249,229.9249,226.482,228.1346,415100.0],["2025-10-28",226.9935,228.1346,225.3705,226.0492,408200.0],["2025-10-29",223.4228,224.5245,214.3336,216.2911,1077700.0],["2025-10-30",216.6453,219.3602,215.6124,217.3929,1095500.0],["2025-10-31",216.1436,217.8552,214.9336,216.8026,902000.0],["2025-11-03",215.6911,218.8487,214.2746,217.5699,1049000.0],["2025-11-04",222.085,223.226,215.2189,219.2225,919700.0],["2025-11-05",217.7372,219.8422,214.373,215.0124,821400.0],["2025-11-06",213.9795,216.9994,211.5695,213.9401,780600.0],["2025-11-07",214.6287,218.5044,213.6155,218.1011,646700.0],["2025-11-10",217.0387,220.9242,216.8223,219.5176,797300.0],["2025-11-11",220.1373,221.6423,218.6716,219.2323,811900.0],["2025-11-12",220.4914,224.6819,219.0258,220.0094,704800.0],["2025-11-13",218.5929,222.8326,216.8321,221.9276,675600.0],["2025-11-14",221.9178,224.7999,221.0718,222.3703,1257100.0],["2025-11-17",222.2325,224.1212,220.9341,221.1013,796700.0],["2025-11-18",221.2194,222.9801,220.7964,221.2685,726600.0],["2025-11-19",220.9439,223.7179,217.6978,222.6358,961000.0],["2025-11-20",223.5605,225.4885,221.8686,223.4129,999500.0],["2025-11-21",224.4065,226.9935,223.6786,224.6622,914600.0],["2025-11-24",224.6721,226.4624,222.5276,222.5375,1140400.0],["2025-11-25",223.6589,225.7541,223.6589,224.495,432600.0],["2025-11-26",223.4425,225.8328,223.4425,223.8753,566100.0],["2025-11-28",224.9573,225.5082,222.5277,224.3671,222700.0],["2025-12-01",223.3539,225.2623,222.626,222.8523,669200.0],["2025-12-02",223.4818,225.8328,221.3079,223.895,749100.0],["2025-12-03",223.5507,226.8165,223.5507,226.6984,741100.0],["2025-12-04",227.0919,228.7052,225.4492,227.1116,584600.0],["2025-12-05",226.6886,229.2954,225.7148,228.233,748600.0],["2025-12-08",227.4755,227.4755,222.4883,223.8261,654000.0],["2025-12-09",224.0327,224.5639,221.18,221.6423,647200.0],["2025-12-10",222.0358,223.6982,220.7964,223.2064,665700.0],["2025-12-11",224.6032,228.5478,224.0524,227.7215,590100.0],["2025-12-12",228.6846,230.0577,226.7484,227.2522,590900.0],["2025-12-15",227.3609,228.3092,224.1405,226.4422,637400.0],["2025-12-16",227.5288,228.003,224.4863,224.7036,784200.0],["2025-12-17",224.5653,228.6253,224.427,225.9878,1097100.0],["2025-12-18",227.4103,228.1116,222.8267,223.8541,786100.0],["2025-12-19",223.3009,225.1481,222.0167,223.212,2439600.0],["2025-12-22",223.4194,225.9285,223.0638,225.4445,490000.0],["2025-12-23",225.484,225.5334,223.5577,224.595,396000.0],["2025-12-24",223.5478,226.057,223.5478,225.6026,146700.0],["2025-12-26",225.7804,226.0569,224.6937,225.4149,233700.0],["2025-12-29",225.6322,226.9756,224.2591,224.6147,310200.0],["2025-12-30",223.617,224.3184,222.3525,222.5007,332200.0],["2025-12-31",222.234,222.6193,220.3275,220.4559,291400.0],["2026-01-02",220.4559,221.671,216.5638,217.7888,544200.0],["2026-01-05",216.791,221.2857,215.981,220.1102,676300.0],["2026-01-06",218.8359,220.7127,216.6626,219.0038,603100.0],["2026-01-07",219.6558,220.5745,215.6748,216.8009,572900.0],["2026-01-08",217.4233,220.9498,216.791,220.1991,497000.0],["2026-01-09",220.0805,221.6117,219.2606,220.6436,720200.0],["2026-01-12",220.2188,221.7796,218.0357,220.3077,645700.0],["2026-01-13",219.6854,220.1694,217.3837,218.5197,707700.0],["2026-01-14",217.9764,219.4977,216.3564,218.2728,746000.0],["2026-01-15",219.0137,219.2013,215.8921,216.6922,988500.0],["2026-01-16",215.8723,217.3343,214.0152,215.981,696400.0],["2026-01-20",213.8275,215.3389,206.1323,206.7348,959400.0],["2026-01-21",207.3078,209.2242,202.4377,204.3344,1267400.0],["2026-01-22",205.1543,208.7994,204.7789,207.2386,1004800.0],["2026-01-23",205.1642,206.5768,202.1216,205.016,836900.0],["2026-01-26",205.2827,206.6854,204.1862,206.3298,517900.0],["2026-01-27",204.9863,204.9863,202.5661,203.9096,739800.0],["2026-01-28",203.475,205.2432,201.4104,202.3982,758400.0],["2026-01-29",201.1042,202.5069,190.7121,193.5768,1886900.0],["2026-01-30",194.051,195.7501,192.6384,194.7128,939100.0],["2026-02-02",195.1574,197.9431,193.6163,195.9279,1570000.0],["2026-02-03",197.6368,199.168,181.0708,183.6886,2647100.0],["2026-02-04",187.4226,188.3314,181.7722,187.8078,1961400.0],["2026-02-05",189.6847,193.2706,188.1141,191.1862,1832000.0],["2026-02-06",191.4332,193.5867,178.8877,179.6977,1932000.0],["2026-02-09",179.1445,180.7053,173.7213,178.8482,2401200.0],["2026-02-10",178.2752,178.2752,169.1575,170.412,2494300.0],["2026-02-11",169.2859,170.412,163.9417,165.5123,2428600.0],["2026-02-12",164.7813,168.6932,161.719,168.3968,2336000.0],["2026-02-13",169.1081,172.4963,167.7152,171.5875,1813000.0],["2026-02-17",172.5062,174.393,169.3254,172.0123,1598700.0],["2026-02-18",172.447,176.0723,172.447,175.9538,1408800.0],["2026-02-19",174.6893,176.4872,173.178,174.067,1126500.0],["2026-02-20",174.1065,176.0328,172.2889,174.8672,1103900.0],["2026-02-23",174.7091,175.124,171.2912,173.5928,1428200.0],["2026-02-24",173.5928,177.7517,173.3656,175.6179,988800.0],["2026-02-25",175.2821,176.9219,173.7312,175.1635,1294100.0],["2026-02-26",177.4158,182.5723,177.396,181.0313,1201300.0],["2026-02-27",179.589,183.738,178.0974,183.6095,1763600.0],["2026-03-02",180.3892,185.5259,180.3892,184.2319,946300.0],["2026-03-03",181.9401,186.6916,181.3375,185.2296,1223200.0],["2026-03-04",183.4317,188.3709,183.4317,186.4446,866100.0],["2026-03-05",185.4963,189.9218,184.8443,188.5685,1052600.0],["2026-03-06",188.2326,194.9796,186.7015,194.4857,1727700.0],["2026-03-09",191.4431,192.2235,185.605,186.7113,2451600.0],["2026-03-10",188.5487,188.5487,181.9006,184.3603,1668700.0],["2026-03-11",184.3998,187.472,178.4925,180.893,1260700.0],["2026-03-12",181.8512,183.9553,175.124,175.2327,1467600.0],["2026-03-13",176.586,177.5245,175.0647,176.1514,1801400.0],["2026-03-16",176.1166,178.0535,175.5802,177.388,1697000.0],["2026-03-17",178.4607,181.2717,176.1663,176.9907,1101900.0],["2026-03-18",175.7391,178.2621,173.5242,173.7625,1140700.0],["2026-03-19",173.7029,178.0932,172.7494,173.2063,1331800.0],["2026-03-20",172.7891,175.2723,171.7859,173.1864,6160900.0],["2026-03-23",174.9545,174.9545,168.7565,169.6901,2585900.0],["2026-03-24",168.9849,168.9849,157.9894,163.5219,2111800.0],["2026-03-25",165.7469,166.0647,159.8071,162.2605,1197600.0],["2026-03-26",161.9526,164.7834,158.496,158.7542,1522300.0],["2026-03-27",158.3569,158.8834,155.8837,156.3605,1833500.0],["2026-03-30",157.7908,163.2438,157.2643,162.34,2288800.0],["2026-03-31",164.1874,164.1874,159.8369,161.3864,2149800.0],["2026-04-01",161.3169,161.3169,154.4931,158.9032,2504000.0],["2026-04-02",160.1448,164.2272,157.8504,159.8468,1931400.0],["2026-04-06",159.4992,161.7638,158.2775,161.3864,1023600.0],["2026-04-07",160.6414,161.3864,158.0192,158.8238,1548800.0],["2026-04-08",161.8334,162.8366,159.0423,159.8866,1346900.0],["2026-04-09",158.4861,159.1317,153.2118,153.7482,1672800.0],["2026-04-10",152.6953,153.2813,149.0897,150.1029,1223100.0],["2026-04-13",150.6293,156.7677,149.487,156.3009,1179200.0],["2026-04-14",156.7677,158.7841,155.7248,157.5425,1166600.0],["2026-04-15",158.2079,162.5386,158.198,159.7475,1044200.0],["2026-04-16",160.9692,163.5021,160.562,161.3268,1168400.0],["2026-04-17",162.5783,164.0682,159.2906,161.8234,1234900.0],["2026-04-20",161.5751,162.9856,159.8767,160.1945,1057600.0],["2026-04-21",160.4229,164.0186,159.4793,160.7805,1067500.0],["2026-04-22",161.0487,161.8433,157.8802,159.5588,795700.0],["2026-04-23",157.165,157.5723,152.0298,154.9004,1181100.0],["2026-04-24",153.1721,155.3275,152.0398,154.0263,998400.0],["2026-04-27",154.2249,158.0987,154.0561,155.3076,933600.0],["2026-04-28",157.9894,159.4495,156.132,157.761,793300.0],["2026-04-29",158.9231,160.2342,157.4531,159.6681,1004900.0],["2026-04-30",155.0096,156.4002,148.0468,152.9436,2700100.0],["2026-05-01",156.6783,158.1484,150.8876,154.2051,1195000.0],["2026-05-04",153.4303,154.3739,148.8613,152.8145,1809300.0],["2026-05-05",152.3477,152.3477,148.7123,151.116,902200.0],["2026-05-06",150.679,153.3409,150.0631,151.8014,856600.0],["2026-05-07",151.8908,155.109,149.9837,151.861,1760600.0],["2026-05-08",151.4239,151.5928,147.3614,148.4938,1650200.0],["2026-05-11",147.282,149.5069,145.6431,148.1263,1803300.0],["2026-05-12",149.0699,150.818,147.0734,148.5236,2560500.0],["2026-05-13",146.3483,146.9641,138.8491,142.9613,2264800.0],["2026-05-14",143.3884,146.1,142.117,142.405,1545700.0],["2026-05-15",144.7392,146.8251,143.5572,144.6399,2483600.0],["2026-05-18",143.9247,149.944,143.6764,149.6062,1753300.0],["2026-05-19",151.6027,152.1291,147.2224,148.4242,1530000.0],["2026-05-20",147.4608,149.05,144.6002,148.1958,1300700.0],["2026-05-21",146.6264,149.3778,145.0273,149.0103,1091600.0],["2026-05-22",149.4771,152.3874,148.9606,149.4771,896000.0],["2026-05-26",147.6594,148.0071,145.8219,145.9609,2192900.0],["2026-05-27",146.1298,147.6296,145.0273,146.1099,1531500.0],["2026-05-28",145.8914,149.6956,145.1266,148.7123,1306600.0],["2026-05-29",149.7751,153.1522,149.199,152.6854,2389400.0],["2026-06-01",154.0064,158.9231,154.0064,158.8834,1343900.0],["2026-06-02",156.1022,156.3108,151.0067,153.7879,1643400.0],["2026-06-03",152.0298,152.7549,149.6162,151.563,1628600.0],["2026-06-04",154.9898,157.91,152.4569,153.0628,2022300.0],["2026-06-05",154.4534,155.0096,150.232,150.3214,1345300.0],["2026-06-08",149.2685,149.2685,147.1727,147.9773,971200.0],["2026-06-09",149.1394,150.1327,145.5934,149.0301,853000.0],["2026-06-10",147.9475,148.9606,144.1929,145.4544,1189100.0],["2026-06-11",144.62,146.1397,143.2195,143.885,1264600.0],["2026-06-12",143.46,145.32,141.23,144.87,1202100.0],["2026-06-15",144.39,146.81,142.53,142.78,1042800.0],["2026-06-16",143.44,145.28,143.05,143.88,1349400.0],["2026-06-17",142.42,146.17,139.5,139.63,1328800.0],["2026-06-18",139.23,139.23,135.98,137.6,3442600.0],["2026-06-22",136.09,137.57,133.83,136.22,1826300.0],["2026-06-23",139.44,139.44,136.29,136.33,1577600.0],["2026-06-24",138.68,140.85,136.33,140.1,2444400.0],["2026-06-25",139.5,142.84,135.78,136.26,1902800.0],["2026-06-26",136.54,140.61,136.26,137.93,5316500.0],["2026-06-29",140.67,140.75,134.52,135.44,1253600.0],["2026-06-30",134.56,137.31,133.88,136.95,1471200.0],["2026-07-01",136.24,143.72,136.24,140.93,1437200.0],["2026-07-02",141.91,144.5,141.13,143.95,1023900.0],["2026-07-06",143.06,144.85,140.61,144.77,1320541.300223],["2026-07-07",147.98,150.37,147.09,148.6,1141860.389534],["2026-07-08",147.39,148.075,145.68,147.07,1059034.387463],["2026-07-09",145.29,147.38,144.04,147.32,926801.831019],["2026-07-10",150.24,150.7125,145.78,147.47,797156.994532],["2026-07-13",149.08,151.74,148.965,151.04,782353.739334],["2026-07-14",146.31,148.805,145.75,146.02,884636.715507],["2026-07-15",147.36,151.11,147.04,147.39,798156.949017],["2026-07-16",149.61,153.72,148.635,153.06,1126559.674723],["2026-07-17",153.42,155.13,149.615,149.91,956748.577125],["2026-07-20",149,151,146.92,150.02,1000465.444148],["2026-07-21",146.98,148.54,144.71,145.01,880434.522929],["2026-07-22",146,146.88,143.12,144.12,697428.243144],["2026-07-23",144.29,145.68,143.04,144.4,648234.837663],["2026-07-24",146,149.21,145.305,148.92,733486.869731],["2026-07-27",151.32,154.46,150.0069,152.78,739104.868309],["2026-07-28",155.43,160.94,155.22,158.18,1364137.215102],["2026-07-29",158.27,163.24,157.36,159.2,1049173.499906],["2026-07-30",156.24,156.83,150.29,154.77,1079908.576783],["2026-07-31",153.64,154.7899,152.355,153.95,935510.312766],["2026-08-03",157.64,159.72,156.47,157.34,1310401.362227],["2026-08-04",168.3,176.94,167.31,168.41,2516811.445571],["2026-08-05",169.68,170.585,161.2,163.41,1592926.385549],["2026-08-06",161.81,164.78,160,164.75,1454647.230026],["2026-08-07",164.72,167.8,163.575,166.5,2169765.127768],["2026-08-10",165.3,170.4,165.3,170.04,468145.281497],["2026-08-11",171.66,174.49,169.665,170.73,1243236.78642],["2026-08-12",167.64,170.46,165.805,169.27,1234799.7079],["2026-08-13",170.09,172.75,167.32,172.24,1389404.812881],["2026-08-14",173.04,173.37,169.3801,171.01,587605.436805]]}