{"t":"CPA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-12-15",13.2242,14.3335,12.8837,14.2337,11589800.0],["2005-12-16",13.2065,14.6739,13.2065,14.3218,1829200.0],["2005-12-19",14.2689,15.0261,14.2689,14.4979,776100.0],["2005-12-20",14.6094,14.6505,13.4413,13.6468,916600.0],["2005-12-21",13.6174,14.1457,13.6174,13.8522,456900.0],["2005-12-22",13.7348,14.85,13.7348,14.7268,289300.0],["2005-12-23",14.9087,15.3489,14.8207,15.2081,511300.0],["2005-12-27",15.2609,15.6424,14.9968,15.2022,205500.0],["2005-12-28",15.2609,15.3783,14.9674,15.1435,311500.0],["2005-12-29",15.1435,15.9652,15.1435,15.842,470800.0],["2005-12-30",15.8478,16.0826,15.437,16.0239,160800.0],["2006-01-03",15.8478,15.8889,14.9674,15.2433,268900.0],["2006-01-04",15.3196,15.9065,15.3196,15.9065,185800.0],["2006-01-05",15.8478,15.8478,15.3489,15.5544,158800.0],["2006-01-06",15.0848,15.2609,14.5565,14.7796,529000.0],["2006-01-09",14.7326,14.7326,14.4391,14.4391,306800.0],["2006-01-10",13.7348,14.2337,13.7231,14.175,548700.0],["2006-01-11",14.1457,14.175,13.9168,14.0928,272300.0],["2006-01-12",14.0635,14.0635,13.6174,13.7641,454200.0],["2006-01-13",13.7935,14.4978,13.7935,14.357,270500.0],["2006-01-17",13.8522,14.1457,13.7348,13.8581,290400.0],["2006-01-18",13.4413,13.7935,13.2652,13.412,324300.0],["2006-01-19",13.9813,14.1515,13.5705,13.9931,260600.0],["2006-01-20",14.087,14.2044,13.5176,13.6878,497300.0],["2006-01-23",13.5998,13.9989,13.5118,13.6468,206000.0],["2006-01-24",13.8405,13.8639,12.9424,13.142,555800.0],["2006-01-25",13.0833,13.547,12.7957,13.0304,233500.0],["2006-01-26",13.5235,13.6468,13.1478,13.2065,253000.0],["2006-01-27",13.2124,14.0576,13.2124,14.0518,329900.0],["2006-01-30",13.9755,14.2044,13.8228,14.1809,301800.0],["2006-01-31",14.0635,14.175,13.9755,14.087,138700.0],["2006-02-01",14.087,14.175,13.9402,13.9402,265300.0],["2006-02-02",13.9402,14.087,13.2359,13.2359,95600.0],["2006-02-03",13.1009,13.2652,12.9131,12.9189,169200.0],["2006-02-06",13.3239,13.3239,12.96,13.1772,78300.0],["2006-02-07",13.3239,13.3239,12.6548,12.7018,118500.0],["2006-02-08",12.6196,12.7428,12.15,12.2909,319300.0],["2006-02-09",12.4728,12.69,12.4494,12.6783,374100.0],["2006-02-10",12.6196,12.6783,12.4728,12.4728,23000.0],["2006-02-13",12.5139,12.5139,12.15,12.2968,44000.0],["2006-02-14",12.285,12.3437,11.9739,12.2674,255600.0],["2006-02-15",12.2381,12.4435,12.1735,12.3261,175200.0],["2006-02-16",12.3555,12.4728,12.2968,12.4141,85800.0],["2006-02-17",12.3261,12.9131,12.3261,12.8133,145400.0],["2006-02-21",12.7663,12.96,12.7487,12.9248,87900.0],["2006-02-22",12.9131,13.7876,12.9131,13.7231,136400.0],["2006-02-23",13.7935,14.1691,13.7348,13.8522,144000.0],["2006-02-24",13.8815,13.9696,13.6702,13.7407,39000.0],["2006-02-27",13.6291,13.8933,13.6291,13.8933,65400.0],["2006-02-28",13.9402,14.0224,13.5294,13.5294,42500.0],["2006-03-01",13.5587,13.5881,13.3063,13.5,92600.0],["2006-03-02",13.5,13.5118,13.1185,13.1185,180600.0],["2006-03-03",13.0774,13.0891,13.0011,13.0891,192300.0],["2006-03-06",13.0304,13.1478,13.0304,13.0891,173000.0],["2006-03-07",13.1185,13.1772,12.9248,13.0891,132000.0],["2006-03-08",13.1185,13.1596,12.9424,13.0304,183700.0],["2006-03-09",13.0011,13.0011,12.7252,12.7252,322300.0],["2006-03-10",12.7957,13.0481,12.7957,13.0011,275100.0],["2006-03-13",12.9659,13.0657,12.8896,13.0011,186300.0],["2006-03-14",12.96,13.0539,12.9131,13.0011,112300.0],["2006-03-15",12.96,12.96,12.7722,12.7957,66000.0],["2006-03-16",12.7428,12.96,12.6489,12.7957,50400.0],["2006-03-17",12.825,12.9307,12.825,12.9131,87600.0],["2006-03-20",12.9131,13.3239,12.8837,13.2828,162700.0],["2006-03-21",13.3533,13.9637,13.3533,13.6174,184800.0],["2006-03-22",13.5881,13.6174,13.2652,13.2711,87800.0],["2006-03-23",13.2652,13.2946,13.0657,13.0891,161800.0],["2006-03-24",13.1185,13.1478,12.9835,13.0011,38700.0],["2006-03-27",12.9718,13.0363,12.6548,12.7957,213400.0],["2006-03-28",12.825,12.825,11.9211,12.3848,350900.0],["2006-03-29",12.4728,12.7663,12.4728,12.6313,113400.0],["2006-03-30",13.5,13.7289,12.7839,13.1772,630600.0],["2006-03-31",13.1772,13.5705,13.1772,13.412,124500.0],["2006-04-03",13.4531,13.6996,13.3826,13.5763,124200.0],["2006-04-04",13.5587,13.6409,13.4824,13.5,108300.0],["2006-04-05",13.5,13.5,13.3533,13.3885,33900.0],["2006-04-06",13.4413,13.4472,13.2418,13.3826,96900.0],["2006-04-07",13.3533,13.4355,13.1596,13.2946,72900.0],["2006-04-10",13.2359,13.2652,13.0011,13.1185,89500.0],["2006-04-11",13.1772,13.1772,12.9718,13.1068,81200.0],["2006-04-12",13.2359,13.2652,12.4435,12.4435,305800.0],["2006-04-13",12.4611,12.9718,12.4494,12.825,105700.0],["2006-04-17",12.8544,12.9776,12.6783,12.9718,71600.0],["2006-04-18",12.96,13.1068,12.8544,12.9835,67900.0],["2006-04-19",12.9952,13.1478,12.9952,13.0774,51300.0],["2006-04-20",13.0305,13.0774,12.8837,12.9131,104300.0],["2006-04-21",12.8837,13.0891,12.8837,13.007,102800.0],["2006-04-24",13.0304,13.1185,12.9483,13.0304,35900.0],["2006-04-25",13.0891,13.2007,13.0246,13.0774,188600.0],["2006-04-26",13.1772,13.5587,13.1478,13.3709,216100.0],["2006-04-27",13.412,13.412,13.1185,13.1185,21300.0],["2006-04-28",13.277,13.2946,13.0833,13.1185,40600.0],["2006-05-01",13.0011,13.1772,13.0011,13.1068,206500.0],["2006-05-02",13.0011,13.1478,12.9365,13.0891,139300.0],["2006-05-03",13.0715,13.1009,12.9248,13.0891,163200.0],["2006-05-04",13.1185,13.1361,13.0128,13.0598,53200.0],["2006-05-05",13.0891,13.1068,13.0011,13.0304,52600.0],["2006-05-08",13.0305,13.1478,13.007,13.0774,51000.0],["2006-05-09",13.0363,13.1772,12.9718,13.0011,76200.0],["2006-05-10",12.9424,13.0011,12.9365,12.9776,17200.0],["2006-05-11",13.0305,13.0774,12.3731,12.5374,56300.0],["2006-05-12",12.6489,12.6959,12.4435,12.5315,60900.0],["2006-05-15",12.5315,12.6489,12.4141,12.4141,40600.0],["2006-05-16",12.4141,12.5374,12.2968,12.5315,69000.0],["2006-05-17",13.3063,13.7935,12.5609,12.7135,503700.0],["2006-05-18",13.0598,13.7054,13.0598,13.4296,730600.0],["2006-05-19",13.5,13.6996,13.3415,13.4531,110000.0],["2006-05-22",13.5881,13.6174,13.1302,13.1772,407500.0],["2006-05-23",13.3826,14.1105,13.3826,13.5118,306300.0],["2006-05-24",13.5411,13.9696,13.3533,13.5,412700.0],["2006-05-25",13.6468,13.9226,13.6057,13.8111,279400.0],["2006-05-26",13.8999,14.1129,13.8466,13.9945,51900.0],["2006-05-30",14.0833,14.2017,13.604,13.9531,209200.0],["2006-05-31",13.9945,14.1484,13.9531,14.0833,48900.0],["2006-06-01",14.0833,14.3496,14.0537,14.3496,92000.0],["2006-06-02",14.2608,14.3082,14.0833,14.1425,80800.0],["2006-06-05",14.2904,14.3259,14.1425,14.2549,81900.0],["2006-06-06",14.2017,14.2431,13.4975,13.9827,150200.0],["2006-06-07",14.0537,14.2135,13.9472,13.965,97600.0],["2006-06-08",13.9354,13.9413,13.7579,13.8584,125700.0],["2006-06-09",13.8466,13.9354,13.817,13.8407,30800.0],["2006-06-12",13.8821,13.9413,13.4324,13.5212,187900.0],["2006-06-13",13.462,13.7105,13.4324,13.5093,229400.0],["2006-06-14",13.5093,13.7578,13.4383,13.5093,42500.0],["2006-06-15",12.9294,13.2726,12.7578,13.101,89100.0],["2006-06-16",13.101,13.5507,13.101,13.2845,59600.0],["2006-06-19",13.314,13.6691,13.2845,13.5685,119400.0],["2006-06-20",13.5685,13.6395,13.3614,13.3673,26200.0],["2006-06-21",13.2786,13.2963,12.8998,13.0478,37700.0],["2006-06-22",12.9886,13.2549,12.9886,13.1365,54200.0],["2006-06-23",13.0774,13.5626,13.0182,13.3732,53500.0],["2006-06-26",13.3614,13.391,13.0596,13.2549,42300.0],["2006-06-27",13.2549,13.4856,13.1957,13.462,80200.0],["2006-06-28",13.4028,13.4028,12.7637,13.0359,164400.0],["2006-06-29",13.0418,13.4501,13.03,13.3436,1915200.0],["2006-06-30",13.3436,13.4324,13.2845,13.4028,358300.0],["2006-07-03",13.3436,13.7283,13.3436,13.7283,109600.0],["2006-07-05",13.5507,13.7223,13.3732,13.6632,135500.0],["2006-07-06",13.6691,13.9058,13.4324,13.8999,128600.0],["2006-07-07",13.8762,13.8762,13.5744,13.7223,67100.0],["2006-07-10",13.6395,14.0537,13.6395,13.9945,155900.0],["2006-07-11",13.9945,14.1129,13.7934,13.8762,246400.0],["2006-07-12",13.6099,13.746,13.5507,13.675,101700.0],["2006-07-13",13.5803,13.6987,13.5034,13.5389,149400.0],["2006-07-14",13.462,13.462,13.2549,13.314,60700.0],["2006-07-17",13.2253,13.3022,12.9472,13.1543,164600.0],["2006-07-18",13.1661,13.1779,12.7401,13.0063,129200.0],["2006-07-19",12.9886,13.32,12.9886,13.2549,45200.0],["2006-07-20",13.2253,13.6395,13.2075,13.4324,101500.0],["2006-07-21",13.5803,13.5803,13.314,13.4324,149300.0],["2006-07-24",13.462,13.4797,13.314,13.3732,44700.0],["2006-07-25",13.314,13.4561,13.2726,13.4324,34300.0],["2006-07-26",13.4324,13.5507,13.3851,13.462,61200.0],["2006-07-27",13.4916,13.6099,13.462,13.5448,29800.0],["2006-07-28",13.5507,13.6099,13.4916,13.5507,56900.0],["2006-07-31",13.4916,13.5389,13.4324,13.4916,10800.0],["2006-08-01",13.5803,13.7578,13.4324,13.5803,99000.0],["2006-08-02",13.6395,13.9945,13.5862,13.9945,110100.0],["2006-08-03",13.9945,13.9945,13.7579,13.8407,83500.0],["2006-08-04",13.8407,13.965,13.7342,13.8407,72300.0],["2006-08-07",13.817,13.817,13.5212,13.6336,15700.0],["2006-08-08",13.5507,13.817,13.5212,13.5862,28800.0],["2006-08-09",13.5685,13.6395,13.1069,13.3673,47400.0],["2006-08-10",13.2549,13.2904,13.0182,13.2667,60300.0],["2006-08-11",13.4916,13.4975,13.2845,13.3673,65900.0],["2006-08-14",13.3791,13.6336,13.3673,13.4856,138400.0],["2006-08-15",13.4797,13.7697,13.4561,13.7283,118600.0],["2006-08-16",13.7874,14.8821,13.7697,14.7342,613100.0],["2006-08-17",15.0893,15.5271,15.0893,15.3674,506400.0],["2006-08-18",15.3378,15.7993,15.3378,15.6159,194100.0],["2006-08-21",15.8289,15.8881,15.6159,15.7993,110300.0],["2006-08-22",15.8112,16.4502,15.8112,16.3201,145500.0],["2006-08-23",16.3201,16.3201,16.0715,16.2727,220100.0],["2006-08-24",16.2727,16.3733,16.1899,16.3674,599900.0],["2006-08-25",16.4207,16.539,16.2786,16.4384,56400.0],["2006-08-28",16.5686,17.397,16.539,17.0124,229100.0],["2006-08-29",17.0538,17.1485,16.9236,17.0657,103400.0],["2006-08-30",17.1603,17.2195,16.9887,17.0952,206500.0],["2006-08-31",17.1012,17.3497,17.0597,17.3497,120200.0],["2006-09-01",17.3083,17.8704,17.3083,17.8112,262000.0],["2006-09-05",18.0183,18.403,17.8763,18.3852,315500.0],["2006-09-06",18.4621,18.6693,17.4858,17.7106,275900.0],["2006-09-07",17.7402,17.7521,16.7461,17.7521,236100.0],["2006-09-08",17.7521,17.9592,17.4917,17.7462,119000.0],["2006-09-11",17.8112,17.8704,17.4384,17.6219,133500.0],["2006-09-12",17.7521,18.0183,17.61,17.9414,384900.0],["2006-09-13",17.9828,18.1426,17.8112,17.8586,64700.0],["2006-09-14",17.8467,17.9296,17.7757,17.8763,437900.0],["2006-09-15",17.9,18.326,17.8763,18.326,203900.0],["2006-09-18",18.3734,19.4799,18.1071,19.0539,409900.0],["2006-09-19",19.2018,19.5983,19.1131,19.1426,336000.0],["2006-09-20",19.2314,20.474,19.2314,20.2906,435200.0],["2006-09-21",20.4149,20.6752,19.2432,20.0717,424500.0],["2006-09-22",19.8527,19.9296,19.5332,19.8054,116800.0],["2006-09-25",19.8527,20.2374,19.7936,20.0539,78500.0],["2006-09-26",19.8231,19.8823,19.4563,19.8468,146500.0],["2006-09-27",19.5509,20.8409,19.4503,20.2729,230700.0],["2006-09-28",20.2729,20.3084,20.0125,20.0658,126500.0],["2006-09-29",20.0776,20.3202,20.0539,20.3143,144600.0],["2006-10-02",20.332,20.4859,20.2137,20.3912,162600.0],["2006-10-03",20.2965,21.1486,20.1959,21.048,140300.0],["2006-10-04",21.7463,22.267,21.48,21.9297,285100.0],["2006-10-05",21.8705,21.9001,21.5983,21.7226,100000.0],["2006-10-06",21.7285,21.8055,21.0954,21.267,131000.0],["2006-10-09",21.267,21.3261,19.616,21.1131,342800.0],["2006-10-10",21.48,22.7167,21.48,22.5688,378300.0],["2006-10-11",22.338,22.4209,21.6338,21.7226,228600.0],["2006-10-12",21.7818,22.2493,21.764,21.8528,138800.0],["2006-10-13",21.9297,21.9652,21.2611,21.3972,75600.0],["2006-10-16",21.338,21.8883,21.3202,21.6694,108400.0],["2006-10-17",21.6694,21.6871,21.4977,21.5037,89200.0],["2006-10-18",21.5392,21.6457,21.3972,21.6457,58600.0],["2006-10-19",21.5865,22.0658,21.5865,21.8824,68400.0],["2006-10-20",21.8942,22.4564,21.7759,22.4564,48700.0],["2006-10-23",22.4741,23.9298,22.4268,23.8292,303400.0],["2006-10-24",23.4623,23.7878,21.48,23.7878,472600.0],["2006-10-25",23.6398,23.6398,21.7463,22.0717,317500.0],["2006-10-26",21.7167,21.8232,20.7107,21.4504,305900.0],["2006-10-27",21.4504,22.1191,21.3676,21.5747,108800.0],["2006-10-30",21.5865,22.2197,21.5451,22.1546,296800.0],["2006-10-31",22.6931,22.7226,22.1783,22.4268,390700.0],["2006-11-01",22.5451,22.5806,21.3025,21.3261,324400.0],["2006-11-02",21.3025,21.3025,20.119,21.1545,318500.0],["2006-11-03",21.2729,21.912,21.1841,21.7522,105500.0],["2006-11-06",21.7877,22.628,21.7877,22.3972,91400.0],["2006-11-07",22.4031,22.5688,22.3735,22.486,67900.0],["2006-11-08",22.4386,22.4564,21.8469,22.0776,86300.0],["2006-11-09",22.0776,22.0776,21.7759,21.9889,47600.0],["2006-11-10",21.9889,22.3972,21.8942,22.3972,306900.0],["2006-11-13",22.9002,23.8292,22.8647,23.5688,440800.0],["2006-11-14",23.6694,24.5866,23.3736,24.5038,419500.0],["2006-11-15",24.6458,25.9831,24.6458,25.6517,670400.0],["2006-11-16",26.137,26.6281,25.9535,26.3026,532700.0],["2006-11-17",26.0837,27.2198,26.0482,26.8944,456100.0],["2006-11-20",27.6636,27.6636,26.5689,26.6222,355400.0],["2006-11-21",26.35,26.35,25.4446,25.989,418600.0],["2006-11-22",25.9298,26.492,25.9003,26.137,178000.0],["2006-11-24",26.924,27.1192,26.5097,26.7879,124900.0],["2006-11-27",27.279,27.4329,25.3677,25.6991,234900.0],["2006-11-28",25.4446,25.9772,24.2671,25.2198,356400.0],["2006-11-29",25.0896,25.4801,24.8825,25.3144,292300.0],["2006-11-30",25.5334,25.6695,25.0304,25.1783,133300.0],["2006-12-01",25.5926,26.421,24.4683,25.0718,442900.0],["2006-12-04",25.0541,25.4269,24.4742,25.3855,438000.0],["2006-12-05",25.7405,26.3914,25.5452,26.1547,194000.0],["2006-12-06",26.2731,26.2967,25.7405,25.7642,73300.0],["2006-12-07",25.7642,25.7937,25.4683,25.486,69400.0],["2006-12-08",25.2079,25.8884,24.9417,25.8707,324600.0],["2006-12-11",26.0364,27.4506,26.0364,27.1962,275800.0],["2006-12-12",27.3441,27.3973,26.4565,26.5393,239800.0],["2006-12-13",26.9713,29.0246,26.9595,28.5808,855000.0],["2006-12-14",28.6341,28.995,28.1666,28.3974,316200.0],["2006-12-15",28.782,28.8471,28.3441,28.4802,179500.0],["2006-12-18",27.8116,28.2554,27.498,27.7228,211800.0],["2006-12-19",27.5157,27.5157,26.8707,27.279,338600.0],["2006-12-20",27.2198,27.2731,26.6991,27.1074,219100.0],["2006-12-21",27.0482,27.64,27.0482,27.3914,114500.0],["2006-12-22",27.3323,27.3796,26.8174,27.2849,82600.0],["2006-12-26",27.2553,27.4506,27.0896,27.1547,120200.0],["2006-12-27",27.0719,27.5453,26.8707,27.4565,230000.0],["2006-12-28",27.5749,27.8116,27.35,27.563,175000.0],["2006-12-29",27.4743,27.6518,27.3145,27.5512,120800.0],["2007-01-03",27.634,28.9181,27.634,28.4506,618800.0],["2007-01-04",28.2554,28.8234,27.9891,28.6163,195000.0],["2007-01-05",28.7347,29.1075,28.1666,28.5453,139000.0],["2007-01-08",28.7228,30.6519,28.3441,30.1489,525100.0],["2007-01-09",30.0602,31.8235,30.001,30.6223,563600.0],["2007-01-10",30.8294,31.9182,30.5513,31.3857,407600.0],["2007-01-11",31.4507,31.9951,31.2377,31.7703,413300.0],["2007-01-12",31.7703,32.4508,31.7703,31.8649,381700.0],["2007-01-16",32.0721,33.4331,31.6578,32.9123,369900.0],["2007-01-17",32.2496,32.8531,31.6638,31.9655,398300.0],["2007-01-18",31.8354,32.6224,31.4507,31.5632,267300.0],["2007-01-19",31.2732,32.1726,30.859,31.9241,226200.0],["2007-01-22",31.9241,32.2437,31.0661,31.1371,178800.0],["2007-01-23",31.1371,31.285,29.9122,30.4862,400200.0],["2007-01-24",29.8827,30.8472,29.6815,30.6401,512200.0],["2007-01-25",30.5335,31.1549,30.356,30.6223,209600.0],["2007-01-26",30.6519,30.7052,29.9951,30.3205,189200.0],["2007-01-29",30.3205,31.8649,30.2081,31.8649,308800.0],["2007-01-30",31.7584,32.1667,31.1904,32.1135,253200.0],["2007-01-31",32.1194,33.3621,32.0721,33.1668,277800.0],["2007-02-01",33.3443,34.2615,33.3265,34.1846,318000.0],["2007-02-02",34.6165,34.6165,33.9064,34.3206,251000.0],["2007-02-05",34.5574,35.2734,34.0248,34.1017,275000.0],["2007-02-06",34.2201,34.6757,33.8887,33.9656,267200.0],["2007-02-07",34.0248,35.1254,33.9242,34.7289,354300.0],["2007-02-08",34.7408,35.3976,34.5159,34.7053,217000.0],["2007-02-09",34.7053,35.6402,34.6875,34.8591,339400.0],["2007-02-12",34.8769,35.6047,34.6579,35.5692,174700.0],["2007-02-13",36.2793,37.5752,35.9361,36.7468,374900.0],["2007-02-14",36.7172,38.4865,36.4154,38.232,427400.0],["2007-02-15",39.3327,39.3327,37.5989,37.6936,239900.0],["2007-02-16",37.4273,37.4746,36.6166,37.3089,150700.0],["2007-02-20",37.3089,38.877,37.1077,38.5752,153700.0],["2007-02-21",38.522,38.5338,37.9598,38.2024,138900.0],["2007-02-22",38.1669,38.2024,36.4509,37.2202,292600.0],["2007-02-23",37.2202,37.2202,35.2083,35.5692,618000.0],["2007-02-26",35.7704,35.7704,33.1964,33.6638,877600.0],["2007-02-27",33.3206,33.3265,31.6401,32.6165,896200.0],["2007-02-28",32.6165,33.5692,31.7644,33.149,357800.0],["2007-03-01",32.0129,33.22,31.1726,33.007,738000.0],["2007-03-02",32.9892,33.9952,31.8649,31.9537,675800.0],["2007-03-05",30.6223,31.5099,29.788,31.0306,985500.0],["2007-03-06",31.4152,32.0721,30.9123,32.0306,508600.0],["2007-03-07",31.4448,32.1904,29.2909,30.6637,1300200.0],["2007-03-08",30.7702,31.717,30.6815,31.6519,536100.0],["2007-03-09",31.5809,32.3679,31.4448,31.4448,614300.0],["2007-03-12",31.4034,34.0544,31.362,33.7822,795000.0],["2007-03-13",33.3147,33.51,31.9774,32.0661,661300.0],["2007-03-14",31.9537,32.0721,31.0839,31.3561,632200.0],["2007-03-15",31.2081,32.7348,31.0661,32.6342,435700.0],["2007-03-16",32.6342,32.6342,31.5217,32.0129,241300.0],["2007-03-19",32.7526,33.1253,32.1312,33.0425,335100.0],["2007-03-20",33.226,34.5396,33.078,34.0781,367700.0],["2007-03-21",34.0248,34.9124,33.7999,34.7289,570100.0],["2007-03-22",34.7349,34.7408,33.3265,33.4508,604000.0],["2007-03-23",33.4449,33.5336,32.5573,33.0484,367600.0],["2007-03-26",32.8591,32.8591,31.5572,31.6815,823100.0],["2007-03-27",31.6874,32.1312,30.4921,30.5927,763500.0],["2007-03-28",29.7051,30.2909,29.498,30.0838,704300.0],["2007-03-29",30.9478,31.0602,29.6164,29.9714,454900.0],["2007-03-30",30.1193,30.9596,30.001,30.4685,344800.0],["2007-04-02",30.6164,30.8945,29.9063,30.8294,271800.0],["2007-04-03",31.4212,32.7703,31.4212,32.5395,482700.0],["2007-04-04",31.8058,32.9064,31.8058,32.6105,362200.0],["2007-04-05",32.4626,32.8531,32.1371,32.8058,225100.0],["2007-04-09",32.6401,32.7881,32.2555,32.4863,338800.0],["2007-04-10",32.3975,33.2496,31.6046,33.1431,508700.0],["2007-04-11",32.9952,33.0366,32.2141,32.646,263700.0],["2007-04-12",32.9538,34.8651,32.51,34.5278,647500.0],["2007-04-13",34.5751,35.6047,34.1195,35.0189,714600.0],["2007-04-16",35.8,35.8,35.1728,35.3029,213200.0],["2007-04-17",35.3029,36.2675,35.3029,35.9361,266600.0],["2007-04-18",35.7882,36.9302,35.297,36.658,323500.0],["2007-04-19",36.2734,36.8,35.8888,36.2142,630700.0],["2007-04-20",36.3266,37.1077,36.3266,36.7941,378400.0],["2007-04-23",36.6876,37.3504,36.658,36.9894,334500.0],["2007-04-24",36.9421,37.4154,36.3917,36.9894,223300.0],["2007-04-25",36.8947,36.9302,36.3917,36.6699,568700.0],["2007-04-26",36.729,36.9421,35.8888,36.5988,304600.0],["2007-04-27",36.4509,36.4509,35.5633,35.7171,332000.0],["2007-04-30",35.7112,36.4746,35.6521,36.0249,208900.0],["2007-05-01",35.871,36.6284,34.9361,36.4332,222600.0],["2007-05-02",36.3621,37.0249,36.1136,36.516,289700.0],["2007-05-03",36.6462,37.6995,36.5278,37.4095,147900.0],["2007-05-04",37.3918,37.7291,36.7704,37.4391,149600.0],["2007-05-07",37.4805,38.5634,37.4214,37.8237,358100.0],["2007-05-08",37.8711,37.8711,36.877,37.019,248600.0],["2007-05-09",36.4627,38.5634,36.2438,37.5811,318500.0],["2007-05-10",37.09,37.6166,36.6994,36.9184,315300.0],["2007-05-11",36.9184,36.9775,36.5515,36.7823,179400.0],["2007-05-14",36.8415,37.4273,36.4923,37.303,307000.0],["2007-05-15",37.303,38.3859,36.013,36.445,526700.0],["2007-05-16",38.0131,40.599,36.9776,40.1729,1054900.0],["2007-05-17",40.3859,41.9777,38.5575,39.1966,1024200.0],["2007-05-18",39.1906,39.4392,38.4391,39.0131,372800.0],["2007-05-21",38.9954,39.4037,38.8297,38.9954,252700.0],["2007-05-22",39.0545,40.1966,38.8179,40.1138,232800.0],["2007-05-23",40.1137,40.1729,38.3445,38.5161,264900.0],["2007-05-24",38.522,38.7942,37.2853,37.8711,270000.0],["2007-05-25",37.9598,38.0782,37.2793,37.6344,192300.0],["2007-05-29",37.4619,38.2944,37.4381,37.7593,296000.0],["2007-05-30",37.0159,37.896,36.6829,37.456,340400.0],["2007-05-31",37.8782,38.8177,37.3073,37.6344,307500.0],["2007-06-01",37.5927,37.9555,37.1051,37.5511,213500.0],["2007-06-04",36.9565,37.0992,36.3738,36.9387,263000.0],["2007-06-05",37.0219,37.6344,36.7662,37.5868,214500.0],["2007-06-06",37.4679,37.5214,36.344,36.897,194000.0],["2007-06-07",36.9208,37.0873,35.2796,35.8802,228700.0],["2007-06-08",35.8802,36.6057,35.4223,36.4451,231400.0],["2007-06-11",36.5759,37.5214,36.57,37.349,231700.0],["2007-06-12",36.6592,36.6592,35.3212,35.6245,363400.0],["2007-06-13",36.0348,37.3073,35.571,37.1706,339400.0],["2007-06-14",37.1706,38.0922,36.8138,37.8366,293100.0],["2007-06-15",38.0209,39.5491,38.0209,38.4431,302500.0],["2007-06-18",38.5917,38.895,38.0268,38.116,272600.0],["2007-06-19",38.0982,39.3291,38.0685,39.008,368300.0],["2007-06-20",39.008,39.1864,38.3063,38.9069,443500.0],["2007-06-21",38.7642,40.2864,38.0566,39.4837,333000.0],["2007-06-22",38.9485,39.0972,37.8901,38.8772,1090600.0],["2007-06-25",39.1685,39.7037,38.5204,39.2161,312500.0],["2007-06-26",39.3647,41.0297,39.3647,40.554,400400.0],["2007-06-27",40.2567,40.2627,39.0139,39.1566,253100.0],["2007-06-28",39.5491,41.1546,38.0625,40.7919,474600.0],["2007-06-29",40.7919,42.219,39.7572,39.9832,394600.0],["2007-07-02",39.9594,42.1595,39.9594,41.8801,225700.0],["2007-07-03",41.9217,42.0406,41.4103,41.6838,113700.0],["2007-07-05",42.0704,43.105,41.8682,42.9801,301300.0],["2007-07-06",43.1109,43.5569,42.1595,42.8493,402500.0],["2007-07-09",42.8493,43.6045,42.6947,43.1942,239200.0],["2007-07-10",43.1347,43.3488,41.8325,41.999,342500.0],["2007-07-11",41.999,42.6709,41.8325,42.1179,223300.0],["2007-07-12",41.9633,42.5223,41.2676,41.5054,297300.0],["2007-07-13",40.4292,40.4292,37.4857,37.9674,1693100.0],["2007-07-16",37.4917,37.9912,36.4511,36.8673,868300.0],["2007-07-17",38.1755,38.3836,37.6463,37.8128,863800.0],["2007-07-18",36.8732,37.3073,36.7186,37.1052,385900.0],["2007-07-19",37.1052,37.5809,36.5819,36.8019,393300.0],["2007-07-20",36.9268,37.2003,35.904,36.017,431800.0],["2007-07-23",36.1062,36.6889,35.3213,35.6186,377000.0],["2007-07-24",35.678,35.8088,34.6434,34.798,428500.0],["2007-07-25",35.2023,35.2023,33.1092,33.7633,546200.0],["2007-07-26",32.9486,33.7692,30.9626,32.3421,598900.0],["2007-07-27",32.4848,34.013,32.2946,32.7346,537200.0],["2007-07-30",32.8833,33.0973,32.2589,32.6335,650300.0],["2007-07-31",33.7157,33.7157,32.1043,32.6513,325500.0],["2007-08-01",32.6513,33.0616,31.5751,31.9318,445500.0],["2007-08-02",31.8129,32.6335,31.6226,31.9854,385900.0],["2007-08-03",31.8724,32.0032,30.0647,30.2966,423400.0],["2007-08-06",30.3204,30.7901,29.7555,30.7366,492600.0],["2007-08-07",30.7426,32.0805,29.7079,31.8605,761300.0],["2007-08-08",33.0438,35.9575,33.0141,34.0071,1073100.0],["2007-08-09",32.1102,33.6682,31.5156,32.1102,564000.0],["2007-08-10",31.694,32.1281,30.7128,31.3075,381700.0],["2007-08-13",31.4561,33.1865,31.4561,32.1756,347500.0],["2007-08-14",31.587,33.2757,30.8199,31.3253,480600.0],["2007-08-15",29.9755,30.2133,26.2888,27.9181,1698500.0],["2007-08-16",27.2104,27.2877,23.3632,24.4097,1588200.0],["2007-08-17",25.5693,26.7585,24.3384,26.3661,1704000.0],["2007-08-20",26.4315,26.5623,24.9925,25.5693,1201100.0],["2007-08-21",25.599,27.5197,25.5217,26.7585,949900.0],["2007-08-22",27.3532,27.8467,26.5207,27.2759,996700.0],["2007-08-23",27.8705,28.3343,26.372,26.5088,731400.0],["2007-08-24",26.8239,27.0737,25.9795,26.7942,581300.0],["2007-08-27",26.8775,26.9548,25.7595,26.3125,336500.0],["2007-08-28",26.3125,26.3423,25.4503,25.6822,342800.0],["2007-08-29",25.926,26.372,25.8071,26.3482,299800.0],["2007-08-30",26.1936,27.9418,26.0152,27.3591,681900.0],["2007-08-31",27.7991,29.2976,27.7991,28.8219,602300.0],["2007-09-04",28.9587,29.5949,28.8992,29.4165,335700.0],["2007-09-05",29.1965,29.7495,28.9825,29.6663,350800.0],["2007-09-06",29.6663,30.1182,28.7149,28.9111,454100.0],["2007-09-07",28.2451,28.477,27.5018,28.1559,260600.0],["2007-09-10",28.483,28.5722,27.1153,27.7218,316000.0],["2007-09-11",27.8764,28.2451,27.4305,27.9418,317700.0],["2007-09-12",27.7456,28.1143,27.1688,27.4899,324500.0],["2007-09-13",27.5791,28.5127,27.1926,28.2213,303200.0],["2007-09-14",27.7754,28.4413,27.6683,28.1619,404400.0],["2007-09-17",28.0727,28.15,27.1629,27.4007,401200.0],["2007-09-18",27.4126,28.15,26.7645,28.0667,576400.0],["2007-09-19",28.1262,28.8397,27.9478,28.1738,309500.0],["2007-09-20",28.1559,28.5127,27.1272,27.2759,409100.0],["2007-09-21",27.3829,27.5018,27.0261,27.1688,192000.0],["2007-09-24",26.8953,27.0677,25.932,26.4315,305100.0],["2007-09-25",26.4374,26.4374,22.9707,25.0341,3380500.0],["2007-09-26",25.159,25.2957,24.4989,25.2065,616500.0],["2007-09-27",25.2838,25.2838,23.6545,24.0411,1045300.0],["2007-09-28",23.7854,24.1421,22.7804,23.8151,1445900.0],["2007-10-01",23.8151,24.2016,22.9945,23.6486,893700.0],["2007-10-02",23.8389,25.7357,23.4048,25.4503,1083000.0],["2007-10-03",25.2719,25.6882,24.4157,25.5455,657000.0],["2007-10-04",25.7417,26.6336,25.3611,26.045,799900.0],["2007-10-05",26.1044,26.9012,25.7595,26.5564,493900.0],["2007-10-08",26.8893,26.8893,25.6228,26.0866,329700.0],["2007-10-09",26.4493,26.4493,25.2481,25.9558,590400.0],["2007-10-10",25.8012,26.0152,25.1709,25.492,397600.0],["2007-10-11",24.3146,25.1709,22.8934,24.0054,1488600.0],["2007-10-12",23.9637,24.2313,23.4048,24.1065,614700.0],["2007-10-15",24.1719,24.2373,22.5604,23.1788,800800.0],["2007-10-16",22.5485,23.3156,22.3047,23.2204,506500.0],["2007-10-17",23.601,23.6367,22.1798,23.0242,539800.0],["2007-10-18",22.8934,23.0718,22.2393,22.5426,537700.0],["2007-10-19",22.2988,22.7091,22.049,22.3761,962300.0],["2007-10-22",21.502,22.6556,20.9846,22.4474,772000.0],["2007-10-23",22.8934,23.7735,22.2988,23.5416,815300.0],["2007-10-24",23.4821,23.5534,23.1253,23.4286,618400.0],["2007-10-25",23.4286,23.5475,22.5426,22.9945,632300.0],["2007-10-26",23.9756,23.9756,22.3761,22.9053,392000.0],["2007-10-29",23.0123,23.5178,22.4177,23.3334,525600.0],["2007-10-30",23.1848,23.9043,22.8756,23.274,583300.0],["2007-10-31",23.4761,23.488,21.496,22.4831,1366500.0],["2007-11-01",21.8825,22.2215,21.2998,21.3414,719600.0],["2007-11-02",21.1392,21.6328,20.8598,21.1571,450800.0],["2007-11-05",20.9608,20.9787,20.2176,20.6041,443300.0],["2007-11-06",20.7706,20.7765,19.837,20.1343,438700.0],["2007-11-07",19.6645,19.9083,19.2305,19.4445,555500.0],["2007-11-08",19.7062,20.3662,18.7607,19.9975,800500.0],["2007-11-09",20.1224,20.2116,19.1294,19.397,410000.0],["2007-11-12",19.2483,21.0976,19.2483,19.6229,534600.0],["2007-11-13",19.7954,20.723,19.7954,20.1938,879500.0],["2007-11-14",20.717,20.717,19.2067,19.504,753800.0],["2007-11-15",20.4732,20.8716,19.6824,20.4792,1139100.0],["2007-11-16",20.3662,20.4376,19.504,19.7121,526600.0],["2007-11-19",19.3434,19.6229,18.0709,18.6893,667700.0],["2007-11-20",18.5407,19.4921,18.1899,18.5169,793300.0],["2007-11-21",18.0828,18.5883,17.9877,18.3563,642000.0],["2007-11-23",18.838,19.3613,18.7607,19.064,304500.0],["2007-11-26",19.2483,19.8786,19.058,19.2661,526300.0],["2007-11-27",19.6943,19.6943,18.5823,18.8321,369600.0],["2007-11-28",18.8321,20.2235,18.8321,19.9202,1016200.0],["2007-11-29",19.9202,20.5743,19.6764,20.2413,651200.0],["2007-11-30",20.6635,21.8171,20.6635,21.4841,974700.0],["2007-12-03",21.3652,22.275,21.3652,22.269,762400.0],["2007-12-04",22.0847,22.7923,21.9896,22.382,681500.0],["2007-12-05",22.8339,23.0242,22.2512,22.4712,649300.0],["2007-12-06",22.6972,23.3394,22.3285,22.5366,560300.0],["2007-12-07",22.7091,23.1907,22.5961,23.0421,474500.0],["2007-12-10",23.0421,23.2561,22.5782,23.0123,217800.0],["2007-12-11",23.0361,23.1313,22.5366,22.6853,432700.0],["2007-12-12",22.9469,23.1372,21.4901,21.6268,842800.0],["2007-12-13",21.0798,22.9588,20.9727,22.4058,773800.0],["2007-12-14",22.2988,23.1015,21.9777,22.608,523700.0],["2007-12-17",22.5485,23.0123,21.9836,22.5426,386600.0],["2007-12-18",22.602,22.9529,22.382,22.8994,452300.0],["2007-12-19",22.9945,23.0123,22.4831,22.7031,504700.0],["2007-12-20",22.7447,22.8934,22.388,22.8756,715600.0],["2007-12-21",22.8696,23.0123,21.8825,22.828,396300.0],["2007-12-24",22.7626,23.1491,22.5128,22.8339,76700.0],["2007-12-26",22.7091,22.7566,22.3701,22.6556,127800.0],["2007-12-27",22.6556,22.6556,22.1025,22.4296,206900.0],["2007-12-28",22.6199,22.715,21.496,21.942,274800.0],["2007-12-31",22.1561,22.5069,21.6863,22.3404,477800.0],["2008-01-02",22.3761,22.5009,21.9004,22.2274,413900.0],["2008-01-03",22.1798,22.1798,20.8657,21.3057,462400.0],["2008-01-04",20.9846,21.1036,20.3722,20.7765,333800.0],["2008-01-07",21.1452,21.1452,19.5635,20.6516,714500.0],["2008-01-08",20.7052,20.9846,20.2592,20.5327,680300.0],["2008-01-09",20.6754,20.6754,19.6229,20.3484,458900.0],["2008-01-10",20.2235,21.8171,19.3791,21.4544,658700.0],["2008-01-11",21.829,21.829,20.0451,20.3959,577200.0],["2008-01-14",20.5446,20.5446,19.5159,20.0689,409800.0],["2008-01-15",20.0094,21.0857,19.9797,20.9014,413100.0],["2008-01-16",20.6635,21.5317,20.1165,21.1927,363600.0],["2008-01-17",21.3711,21.8231,20.7765,21.05,348300.0],["2008-01-18",21.2522,21.7041,20.9608,21.282,295200.0],["2008-01-22",20.4435,22.2393,20.3365,22.0907,663300.0],["2008-01-23",22.1144,23.1788,21.3533,23.0302,493700.0],["2008-01-24",23.0421,23.0718,21.6447,21.9182,392800.0],["2008-01-25",22.0015,22.2393,20.9608,21.3652,266300.0],["2008-01-28",21.0976,22.2571,21.0976,22.0966,199400.0],["2008-01-29",21.9896,22.4415,21.6447,22.0252,198200.0],["2008-01-30",22.1501,23.0599,22.0847,22.4891,379100.0],["2008-01-31",22.2571,23.934,22.2096,23.2086,681700.0],["2008-02-01",23.2799,24.713,23.274,24.6951,947200.0],["2008-02-04",24.8319,24.8379,23.8032,24.38,377400.0],["2008-02-05",24.2611,24.7487,23.0361,23.3691,467100.0],["2008-02-06",23.3513,24.4989,22.9053,23.0123,411400.0],["2008-02-07",23.0123,24.2492,22.8993,24.0886,390400.0],["2008-02-08",24.154,24.2313,23.2264,23.8448,271000.0],["2008-02-11",23.8508,23.9756,23.1432,23.7437,110200.0],["2008-02-12",23.8627,24.6773,23.0718,23.4286,199700.0],["2008-02-13",23.9043,24.1005,23.3751,24.047,140600.0],["2008-02-14",23.934,23.934,22.7031,23.1788,229100.0],["2008-02-15",23.2205,23.2442,22.6734,22.9885,174100.0],["2008-02-19",23.2799,23.3632,22.1144,22.6674,299300.0],["2008-02-20",22.6258,22.8339,22.1501,22.6496,533800.0],["2008-02-21",23.934,24.9568,23.2978,24.0232,567900.0],["2008-02-22",23.8627,24.0113,22.8875,23.387,600300.0],["2008-02-25",23.3632,23.6843,22.822,23.5297,591000.0],["2008-02-26",23.488,23.6248,22.8102,23.2383,448900.0],["2008-02-27",23.4583,23.601,22.7864,23.0599,383700.0],["2008-02-28",23.0123,23.3096,21.6447,22.049,442300.0],["2008-02-29",21.9063,22.2274,21.4128,21.4722,621100.0],["2008-03-03",21.4128,21.5555,20.17,21.2938,484800.0],["2008-03-04",21.169,21.5257,20.4911,21.3117,536100.0],["2008-03-05",21.2225,21.5376,20.5803,21.3711,652400.0],["2008-03-06",21.3474,21.4068,20.1997,20.5505,371900.0],["2008-03-07",20.283,21.4544,19.9202,20.2532,288100.0],["2008-03-10",20.3781,20.5327,19.4624,20.0392,676600.0],["2008-03-11",20.3246,20.6754,19.7359,20.39,634100.0],["2008-03-12",20.5446,20.5446,19.3851,19.6408,608200.0],["2008-03-13",19.5337,20.5565,19.1115,19.8786,479100.0],["2008-03-14",20.0867,20.0867,18.4158,19.1234,377900.0],["2008-03-17",18.4336,18.8083,17.839,18.5883,332500.0],["2008-03-18",18.5109,20.0451,17.845,19.7954,738300.0],["2008-03-19",19.6645,20.0629,19.2661,19.8608,580300.0],["2008-03-20",20.0035,20.9252,19.8608,20.7646,391400.0],["2008-03-24",20.7646,21.8468,20.61,21.6685,850300.0],["2008-03-25",21.6685,22.7685,21.3652,22.3939,573800.0],["2008-03-26",22.1204,22.4177,21.8171,22.2334,422800.0],["2008-03-27",22.0015,22.7507,21.4841,22.0312,292500.0],["2008-03-28",22.055,22.1798,21.4306,21.8587,267700.0],["2008-03-31",21.7933,22.828,21.2701,22.6615,539400.0],["2008-04-01",23.0421,24.2254,22.6734,23.821,692500.0],["2008-04-02",23.7378,24.041,23.2502,23.7616,464300.0],["2008-04-03",22.7031,23.8805,22.602,23.5832,534500.0],["2008-04-04",23.4048,23.494,23.0421,23.3751,821800.0],["2008-04-07",23.4048,23.4286,23.0361,23.3096,257200.0],["2008-04-08",23.2026,23.4464,22.8637,23.2621,358300.0],["2008-04-09",23.381,23.381,22.162,22.3523,466500.0],["2008-04-10",22.3999,22.941,22.1025,22.6734,322900.0],["2008-04-11",22.5307,22.8339,22.1501,22.495,228200.0],["2008-04-14",22.4772,22.7507,22.2928,22.7091,258700.0],["2008-04-15",22.9826,23.2145,22.1442,22.3701,340800.0],["2008-04-16",22.4772,22.9231,22.3642,22.7923,609600.0],["2008-04-17",22.7091,23.387,22.6258,23.2145,315000.0],["2008-04-18",23.4702,23.7854,23.2978,23.6962,120400.0],["2008-04-21",23.6843,23.7854,22.9767,23.4048,173400.0],["2008-04-22",23.1967,23.2918,20.6516,21.4722,1049400.0],["2008-04-23",21.4663,21.4722,20.5327,21.2998,394100.0],["2008-04-24",21.2463,22.6793,21.2463,22.3107,307600.0],["2008-04-25",22.5782,22.5782,21.9123,22.1679,271200.0],["2008-04-28",22.0669,23.2561,22.0669,23.0896,365400.0],["2008-04-29",23.054,23.5416,22.8339,22.9707,583900.0],["2008-04-30",23.0421,23.7259,22.8934,23.2442,609100.0],["2008-05-01",23.387,25.3017,23.0956,24.5941,801500.0],["2008-05-02",24.8081,25.8547,24.3205,25.8547,668000.0],["2008-05-05",25.7179,25.9498,24.9033,24.9033,353200.0],["2008-05-06",24.6416,24.8081,23.0718,23.5416,639800.0],["2008-05-07",23.3632,24.0767,22.4355,22.6139,464200.0],["2008-05-08",22.4474,22.4831,19.9202,21.6506,1085700.0],["2008-05-09",21.2225,21.7041,20.5922,21.05,452700.0],["2008-05-12",21.1036,21.6744,20.9965,21.169,305700.0],["2008-05-13",21.169,21.4365,20.8122,21.1511,392200.0],["2008-05-14",21.1511,21.5079,20.6576,20.6873,429800.0],["2008-05-15",20.4732,21.4009,20.3662,21.3057,411700.0],["2008-05-16",21.5793,21.7041,20.8776,21.2879,2160400.0],["2008-05-19",21.1571,21.6447,20.2651,20.4554,819400.0],["2008-05-20",20.2473,20.5149,19.9559,20.1819,734400.0],["2008-05-21",20.0986,20.1462,18.6477,18.8202,885500.0],["2008-05-22",18.8321,19.4861,18.2731,18.4515,632600.0],["2008-05-23",18.2255,18.2493,17.6547,17.8747,1053000.0],["2008-05-27",17.9579,18.9688,17.6606,18.6715,859200.0],["2008-05-28",19.2492,20.0495,18.9663,19.0446,709700.0],["2008-05-29",19.2492,20.6692,19.0205,20.4767,845400.0],["2008-05-30",20.5669,20.6091,19.8749,20.1397,264400.0],["2008-06-02",20.1818,20.4285,19.2672,19.875,294700.0],["2008-06-03",19.9532,20.4526,19.7305,19.8148,417300.0],["2008-06-04",19.8509,20.3262,19.6764,19.887,500500.0],["2008-06-05",19.9592,21.0002,19.7907,20.6692,595500.0],["2008-06-06",20.4586,20.5007,19.3454,19.6944,623100.0],["2008-06-09",19.7967,20.1036,18.9543,19.2853,519200.0],["2008-06-10",19.195,19.905,18.9182,19.1408,596800.0],["2008-06-11",18.858,18.9423,17.799,17.9494,805300.0],["2008-06-12",18.2022,18.7858,17.4861,17.7569,444700.0],["2008-06-13",17.9434,18.3225,17.787,18.0397,584000.0],["2008-06-16",17.9193,18.6474,17.9013,18.503,507000.0],["2008-06-17",18.7016,19.3394,18.5271,18.5812,599400.0],["2008-06-18",18.1059,18.4067,17.8171,18.3345,451100.0],["2008-06-19",18.2864,19.3996,18.1901,19.3575,887000.0],["2008-06-20",19.2492,19.2492,18.3526,18.9182,1150700.0],["2008-06-23",18.9844,19.1348,18.5692,18.6354,693100.0],["2008-06-24",18.3947,18.9663,17.817,18.509,438500.0],["2008-06-25",18.6474,19.8569,18.6474,18.7497,428600.0],["2008-06-26",18.2322,18.2683,17.456,17.6907,691800.0],["2008-06-27",17.7509,18.142,17.3477,17.6426,1181700.0],["2008-06-30",17.113,17.6305,16.5655,16.9446,825000.0],["2008-07-01",16.8182,17.113,16.2165,16.9145,444200.0],["2008-07-02",17.101,17.2514,16.2887,16.3729,564500.0],["2008-07-03",16.3729,16.4632,15.699,15.9818,387300.0],["2008-07-07",16.1924,16.415,15.711,15.7351,569300.0],["2008-07-08",15.7652,16.4752,15.7652,16.2766,886400.0],["2008-07-09",16.5715,16.5715,15.705,15.8013,785200.0],["2008-07-10",15.8915,16.0239,15.2898,15.6629,523200.0],["2008-07-11",15.2116,15.9337,14.8987,15.4463,626200.0],["2008-07-14",15.705,15.8434,15.2597,15.3741,605500.0],["2008-07-15",15.0973,17.0589,14.8566,16.3789,857000.0],["2008-07-16",16.4752,18.7136,16.3849,18.6053,1003900.0],["2008-07-17",18.5331,19.6463,17.7809,19.3815,826300.0],["2008-07-18",19.4116,19.9472,18.7076,19.6042,604200.0],["2008-07-21",19.4778,19.8208,18.6474,19.0145,273200.0],["2008-07-22",18.7437,21.1687,18.5331,20.952,1037100.0],["2008-07-23",21.1807,21.8486,20.3142,20.8798,820700.0],["2008-07-24",20.7595,20.8437,19.1168,19.911,504000.0],["2008-07-25",20.0314,21.3432,20.0314,21.0363,732700.0],["2008-07-28",20.5489,21.0062,19.9171,20.1277,1006600.0],["2008-07-29",20.1277,21.6561,20.1277,21.0182,750700.0],["2008-07-30",21.2288,22.2337,20.7053,21.2108,704200.0],["2008-07-31",20.952,21.9028,20.9099,21.5417,379900.0],["2008-08-01",21.5417,21.6922,20.4586,21.0664,343700.0],["2008-08-04",21.0543,22.0712,20.4045,21.6079,544900.0],["2008-08-05",21.8125,23.034,21.6561,22.8415,879000.0],["2008-08-06",22.8054,23.1483,22.0171,22.8415,390100.0],["2008-08-07",22.318,22.9437,20.9159,21.5357,970200.0],["2008-08-08",21.9449,23.0099,21.2168,22.4744,1239500.0],["2008-08-11",22.5767,23.1664,21.6621,22.5406,604100.0],["2008-08-12",22.6248,23.3589,22.4263,23.016,589500.0],["2008-08-13",22.8655,22.8655,21.6079,22.1796,405900.0],["2008-08-14",22.697,23.7681,22.697,23.4372,602400.0],["2008-08-15",23.1664,24.8271,23.1664,24.3458,872300.0],["2008-08-18",24.3999,25.2724,23.371,23.6117,647700.0],["2008-08-19",23.2867,23.377,21.6681,22.2217,536400.0],["2008-08-20",22.1675,22.4383,21.2409,22.0592,505000.0],["2008-08-21",21.626,22.4383,21.301,22.0171,507200.0],["2008-08-22",22.2397,22.8836,22.0351,22.5526,502600.0],["2008-08-25",22.324,22.9498,21.981,22.324,385500.0],["2008-08-26",22.0351,22.2096,21.0363,21.2048,427400.0],["2008-08-27",21.1205,21.7222,21.1205,21.4635,426400.0],["2008-08-28",21.5718,22.8655,21.4996,22.4443,381300.0],["2008-08-29",22.1314,23.1062,22.0171,22.9738,205200.0],["2008-09-02",24.791,25.1581,23.5394,24.5022,710000.0],["2008-09-03",24.4059,25.2724,23.8885,24.3999,475100.0],["2008-09-04",24.069,25.1942,23.022,23.8704,589200.0],["2008-09-05",23.744,23.7922,22.9738,23.2085,347600.0],["2008-09-08",23.9486,23.9486,21.5598,23.1122,517000.0],["2008-09-09",23.1002,24.087,22.4142,22.5586,363100.0],["2008-09-10",22.7151,23.1363,21.7403,22.8234,586800.0],["2008-09-11",22.4864,24.2796,22.1555,24.087,444000.0],["2008-09-12",23.6478,24.5624,23.4672,24.2976,351200.0],["2008-09-15",24.069,24.9776,23.4853,23.9847,405100.0],["2008-09-16",24.5804,25.2604,24.0569,24.9896,646100.0],["2008-09-17",24.1953,24.6165,21.9629,22.3541,602300.0],["2008-09-18",22.2337,22.2397,19.2552,21.0784,1029600.0],["2008-09-19",22.6369,22.8956,21.626,21.626,285400.0],["2008-09-22",21.6681,21.8486,19.9111,20.3503,394300.0],["2008-09-23",20.5068,20.7655,19.2191,19.5079,495500.0],["2008-09-24",19.2973,20.242,19.177,19.8569,508500.0],["2008-09-25",20.0675,20.579,19.556,20.5609,379300.0],["2008-09-26",19.9953,20.4707,19.4778,19.7967,146300.0],["2008-09-29",19.207,19.3695,17.8953,18.5873,629200.0],["2008-09-30",18.4729,19.7005,18.0096,19.556,603100.0],["2008-10-01",19.2913,20.3202,19.0686,20.242,613500.0],["2008-10-02",20.0976,20.4586,17.6726,18.136,494800.0],["2008-10-03",18.3827,18.485,16.8423,16.8904,383600.0],["2008-10-06",16.6858,17.0769,14.3391,16.0901,1053200.0],["2008-10-07",16.0961,16.3729,14.291,14.4293,566800.0],["2008-10-08",14.321,15.2056,13.1958,15.0431,1008800.0],["2008-10-09",15.35,15.9096,13.4546,13.6952,564500.0],["2008-10-10",12.8288,14.4594,12.4497,13.8036,903200.0],["2008-10-13",14.658,15.1153,14.2789,14.9167,194800.0],["2008-10-14",15.4463,15.4463,13.1176,13.5629,1513700.0],["2008-10-15",13.2379,13.7554,12.4557,12.5219,719900.0],["2008-10-16",12.6422,15.1033,11.6975,14.7422,1742500.0],["2008-10-17",14.4113,15.1574,13.7374,15.0491,938000.0],["2008-10-20",15.1273,17.9795,14.8325,17.8471,1403400.0],["2008-10-21",17.8411,18.2022,16.9807,17.0468,679300.0],["2008-10-22",16.7279,17.1552,15.1394,15.9758,651400.0],["2008-10-23",15.4944,15.8975,13.5087,13.8758,958100.0],["2008-10-24",12.8649,13.7133,12.0345,12.7626,912100.0],["2008-10-27",12.931,13.1898,12.0947,12.233,819200.0],["2008-10-28",12.6362,15.2597,12.5941,15.2176,1325700.0],["2008-10-29",15.0431,15.1093,13.7795,14.7964,697600.0],["2008-10-30",15.3379,16.1082,14.8506,15.7832,592200.0],["2008-10-31",15.6569,16.2466,14.9528,15.2657,701800.0],["2008-11-03",15.3319,16.1021,15.1996,15.6749,565700.0],["2008-11-04",15.8615,16.2466,14.4293,15.0551,538500.0],["2008-11-05",14.8325,15.2718,14.5256,14.5858,316100.0],["2008-11-06",14.1947,14.6219,13.611,14.1586,598900.0],["2008-11-07",14.3331,14.4775,13.9179,14.2909,377300.0],["2008-11-10",14.7182,14.9589,13.8397,14.0563,367000.0],["2008-11-11",13.8457,14.2428,13.5388,13.9299,440600.0],["2008-11-12",13.8397,14.0924,13.0574,13.7013,770300.0],["2008-11-13",12.6362,15.356,12.6362,15.3259,588300.0],["2008-11-14",14.5918,15.4342,14.4293,14.4654,709600.0],["2008-11-17",14.2308,14.8566,13.7434,14.5136,434100.0],["2008-11-18",14.4835,14.8205,14.0081,14.7663,380900.0],["2008-11-19",14.9228,14.9228,12.5279,12.564,655300.0],["2008-11-20",12.3654,13.5508,11.2282,11.517,1120400.0],["2008-11-21",11.8359,12.57,10.831,11.174,713900.0],["2008-11-24",11.4388,12.6783,11.4328,12.4677,500100.0],["2008-11-25",12.6422,13.3101,12.3714,13.2018,429700.0],["2008-11-26",12.7265,13.4786,12.6543,13.0574,236100.0],["2008-11-28",13.1417,13.3583,12.8528,13.3402,118900.0],["2008-12-01",13.3402,14.1345,12.9972,13.8818,638000.0],["2008-12-02",14.0142,14.7362,13.4726,14.5617,469400.0],["2008-12-03",14.2368,14.8987,14.0202,14.5136,470100.0],["2008-12-04",14.3752,14.9348,13.6652,13.9239,363500.0],["2008-12-05",13.7915,15.4944,13.4425,15.4703,487800.0],["2008-12-08",15.5004,16.5474,14.7543,16.5113,555700.0],["2008-12-09",16.1924,16.397,14.6039,14.6761,683400.0],["2008-12-10",14.3511,15.6809,14.321,15.6208,661700.0],["2008-12-11",15.3018,15.9276,14.6941,14.9408,716100.0],["2008-12-12",14.9468,15.5606,14.4474,15.4523,1084500.0],["2008-12-15",15.1334,15.5847,14.8686,15.4162,638200.0],["2008-12-16",15.6448,17.1371,15.5786,16.9506,985800.0],["2008-12-17",16.74,17.8953,16.5655,17.5583,676800.0],["2008-12-18",17.6907,18.5391,17.456,18.0036,786900.0],["2008-12-19",18.13,18.142,17.2153,17.3658,397900.0],["2008-12-22",17.3898,17.9314,16.9145,17.7328,518500.0],["2008-12-23",17.7749,17.8712,16.9927,17.2635,538100.0],["2008-12-24",17.2695,17.7448,17.0408,17.2093,110300.0],["2008-12-26",17.5222,18.0638,17.0649,18.0397,256300.0],["2008-12-29",18.0397,18.0397,17.2454,17.8893,397300.0],["2008-12-30",18.0457,18.4128,17.2996,17.7629,458600.0],["2008-12-31",17.8652,18.5933,17.6305,18.2443,297700.0],["2009-01-02",18.4248,18.7016,17.7629,17.9013,715600.0],["2009-01-05",17.8652,18.1059,16.9265,18.0277,637800.0],["2009-01-06",18.1661,18.6956,18.0397,18.6835,415900.0],["2009-01-07",18.4428,19.1408,18.3586,18.5331,454900.0],["2009-01-08",18.3526,19.0145,17.9073,18.9302,491800.0],["2009-01-09",19.2251,19.2251,17.787,17.8351,293300.0],["2009-01-12",17.9073,17.9976,17.0047,17.5824,417000.0],["2009-01-13",17.3958,18.1841,17.2815,17.6907,410700.0],["2009-01-14",17.3297,18.6113,16.5474,18.3887,1119200.0],["2009-01-15",18.2443,19.2552,17.5703,18.5211,433200.0],["2009-01-16",18.154,19.2552,18.154,19.0085,308500.0],["2009-01-20",19.1047,19.1288,17.2394,17.3236,537100.0],["2009-01-21",17.5703,17.7509,16.1804,17.1792,552900.0],["2009-01-22",17.0469,17.438,16.6497,16.9987,235200.0],["2009-01-23",16.6858,16.7761,16.048,16.2827,358700.0],["2009-01-26",16.4271,16.4271,15.5666,15.8735,231400.0],["2009-01-27",15.8735,16.3007,15.3319,16.2887,390100.0],["2009-01-28",16.6076,17.6004,16.397,17.45,334300.0],["2009-01-29",17.1431,17.4259,16.066,16.2766,161800.0],["2009-01-30",16.4812,16.7701,15.5967,15.7892,371500.0],["2009-02-02",15.6689,16.2646,15.4703,15.6689,406400.0],["2009-02-03",15.6147,16.8242,15.4463,16.7039,331800.0],["2009-02-04",16.7219,16.9867,16.1021,16.1864,166400.0],["2009-02-05",16.036,17.45,15.8615,17.3056,487900.0],["2009-02-06",17.2936,19.2552,17.1552,19.1709,705000.0],["2009-02-09",18.9844,19.0686,18.4669,18.7257,414000.0],["2009-02-10",18.5151,19.2251,18.5151,18.8701,364400.0],["2009-02-11",18.9603,19.9171,18.8219,19.2552,639900.0],["2009-02-12",18.7858,19.538,18.7437,19.4417,243600.0],["2009-02-13",19.6764,19.875,19.0506,19.0987,373600.0],["2009-02-17",18.5993,18.6896,17.6065,17.6726,464000.0],["2009-02-18",17.8411,18.0698,17.2695,17.7448,370600.0],["2009-02-19",18.4609,18.9964,17.9374,17.9976,514000.0],["2009-02-20",17.7749,17.7749,16.0059,17.1491,568100.0],["2009-02-23",17.2153,18.0216,15.8013,15.8314,506400.0],["2009-02-24",16.1503,17.2033,15.9758,17.0529,410900.0],["2009-02-25",17.083,17.1251,15.6749,16.3368,298300.0],["2009-02-26",16.3729,16.5474,15.8494,15.9758,204800.0],["2009-02-27",15.6508,16.385,15.2537,15.9036,336100.0],["2009-03-02",15.9397,16.048,15.0311,15.0672,520400.0],["2009-03-03",15.6809,15.6809,14.0683,14.2428,617200.0],["2009-03-04",14.4414,14.8867,14.303,14.7422,499300.0],["2009-03-05",14.3932,14.4474,13.1778,13.5147,589900.0],["2009-03-06",13.7855,13.7855,12.2511,12.9431,1232900.0],["2009-03-09",12.7566,13.96,12.6302,13.7374,464300.0],["2009-03-10",13.8457,14.6761,13.8457,14.664,367900.0],["2009-03-11",14.7182,15.0672,14.0322,14.4715,350300.0],["2009-03-12",14.4173,14.5617,13.8276,14.4594,350200.0],["2009-03-13",14.5738,15.013,14.3932,14.5256,187900.0],["2009-03-16",14.7422,15.3079,14.2488,14.321,367700.0],["2009-03-17",14.4354,14.8686,14.0081,14.8686,200700.0],["2009-03-18",14.9047,15.5907,14.5978,15.4222,376300.0],["2009-03-19",15.2778,15.2778,14.646,14.8024,468300.0],["2009-03-20",14.8566,15.0732,14.5858,14.7302,408100.0],["2009-03-23",15.1815,15.6689,14.9528,15.6629,542800.0],["2009-03-24",15.4282,16.1804,15.0672,15.8073,394900.0],["2009-03-25",16.06,16.5474,15.687,16.0059,434000.0],["2009-03-26",16.2285,17.1491,16.1864,16.9807,687000.0],["2009-03-27",16.6256,16.8844,16.2887,16.764,284000.0],["2009-03-30",16.6437,16.6918,16.0841,16.5113,398000.0],["2009-03-31",16.8423,17.444,16.3368,17.2514,576800.0],["2009-04-01",16.8423,18.7377,16.7039,18.7076,882900.0],["2009-04-02",19.1108,19.9171,18.7738,18.9784,644500.0],["2009-04-03",18.136,18.9904,17.3597,17.793,508900.0],["2009-04-06",17.799,18.5873,17.3597,18.4669,239100.0],["2009-04-07",18.2383,18.2503,17.5764,17.6065,303200.0],["2009-04-08",17.7569,18.5993,17.6365,18.4669,378600.0],["2009-04-09",18.4368,19.5079,18.3406,19.3815,419200.0],["2009-04-13",19.3996,19.538,18.8039,19.1108,458200.0],["2009-04-14",18.3947,19.4778,18.3947,19.0747,482400.0],["2009-04-15",18.9844,19.5079,18.2503,19.2732,649900.0],["2009-04-16",19.4357,19.544,18.7136,19.3274,465000.0],["2009-04-17",19.3274,19.3274,18.497,19.1649,355100.0],["2009-04-20",18.9242,19.1047,18.148,18.4489,323300.0],["2009-04-21",18.3165,19.5861,18.3165,19.5861,490500.0],["2009-04-22",19.3755,20.6452,19.1288,19.905,626200.0],["2009-04-23",20.0073,20.1758,19.4838,19.9893,414100.0],["2009-04-24",20.0013,20.254,19.2191,19.4598,383000.0],["2009-04-27",18.9603,18.9603,16.3669,17.5884,1982200.0],["2009-04-28",17.5884,17.9916,17.3838,17.9254,730800.0],["2009-04-29",17.811,19.9231,17.811,19.3876,901600.0],["2009-04-30",19.7546,19.7546,18.4128,18.4428,381700.0],["2009-05-01",18.3767,18.9964,18.2022,18.7558,302500.0],["2009-05-04",19.1108,20.248,19.1108,19.911,454400.0],["2009-05-05",20.0073,20.1578,19.4056,20.0133,471700.0],["2009-05-06",20.3142,20.3142,19.3274,19.9712,600700.0],["2009-05-07",22.1735,23.1724,21.6561,22.3661,1802400.0],["2009-05-08",22.5105,23.0099,21.9028,23.0099,668800.0],["2009-05-11",22.2939,23.5214,22.1434,22.8294,492300.0],["2009-05-12",23.016,23.1543,21.2108,21.7644,498000.0],["2009-05-13",21.5116,21.5116,20.603,20.8377,433000.0],["2009-05-14",21.1205,21.7343,20.7294,21.1747,345400.0],["2009-05-15",21.1927,21.3311,20.8497,21.1807,458600.0],["2009-05-18",21.271,21.8245,20.9099,21.7644,565600.0],["2009-05-19",21.8606,21.999,21.0724,21.1145,387200.0],["2009-05-20",21.2469,21.9088,21.0062,21.0664,336600.0],["2009-05-21",20.8738,21.4755,20.8678,21.2469,165900.0],["2009-05-22",21.1566,21.4695,20.6692,21.3432,222500.0],["2009-05-26",20.9159,21.2469,20.1578,20.8497,467600.0],["2009-05-27",21.014,21.1234,20.3753,20.4787,785900.0],["2009-05-28",20.8072,21.1721,19.98,20.2172,564400.0],["2009-05-29",20.6247,21.5735,20.2659,21.1782,554200.0],["2009-06-01",21.5979,22.3034,21.3302,22.2365,565100.0],["2009-06-02",22.0419,23.4043,21.9141,23.1184,423100.0],["2009-06-03",23.2096,23.6597,22.717,23.3617,558900.0],["2009-06-04",23.2279,23.7509,22.5467,22.9968,341300.0],["2009-06-05",23.6171,24.8518,22.942,23.8239,581100.0],["2009-06-08",23.4225,23.4529,21.8351,21.9202,799000.0],["2009-06-09",21.3667,21.7925,20.8558,21.5918,663500.0],["2009-06-10",21.4701,21.8594,21.2877,21.312,662600.0],["2009-06-11",21.4519,22.0844,21.0809,21.7499,302500.0],["2009-06-12",21.4762,21.8959,21.3728,21.8655,472200.0],["2009-06-15",21.6769,21.6769,21.1478,21.4762,273900.0],["2009-06-16",21.458,22.0905,21.1782,21.2025,304600.0],["2009-06-17",21.166,22.0419,20.9288,21.3911,304500.0],["2009-06-18",21.5918,22.5102,20.9775,22.425,483000.0],["2009-06-19",22.425,23.1123,22.4068,22.8812,323200.0],["2009-06-22",23.1853,23.1853,21.9628,21.981,363600.0],["2009-06-23",21.981,22.6075,21.4458,22.4129,514600.0],["2009-06-24",22.4919,24.2801,22.2121,23.3556,1100200.0],["2009-06-25",23.2948,25.6486,23.0211,25.0769,1573000.0],["2009-06-26",25.1316,25.2228,24.3652,24.4382,771400.0],["2009-06-29",24.6572,25.46,24.3896,25.3201,468100.0],["2009-06-30",25.2715,25.3506,24.5356,24.8275,377000.0],["2009-07-01",25.0039,25.4965,24.9431,25.0586,252600.0],["2009-07-02",24.645,25.0221,24.1949,24.6633,360800.0],["2009-07-06",24.7849,25.533,24.6329,25.4479,554100.0],["2009-07-07",25.308,25.381,24.7728,25.01,260100.0],["2009-07-08",25.1803,25.3871,24.2254,24.7606,260300.0],["2009-07-09",24.7363,24.9795,24.1645,24.6694,175100.0],["2009-07-10",24.3105,25.0282,24.0246,24.9309,138700.0],["2009-07-13",25.089,25.6729,24.3288,25.5269,423700.0],["2009-07-14",24.5173,24.5964,23.8543,24.2923,552000.0],["2009-07-15",24.6268,25.2411,24.1585,25.0769,378000.0],["2009-07-16",25.0951,25.1438,23.9821,24.645,283100.0],["2009-07-17",24.5903,25.0404,24.1828,24.9491,231600.0],["2009-07-20",25.2533,25.9892,24.8701,25.9223,422400.0],["2009-07-21",26.1595,26.2325,24.7545,25.1194,233500.0],["2009-07-22",25.089,25.2654,24.42,24.6025,265900.0],["2009-07-23",24.6329,25.5452,24.4869,25.5452,274600.0],["2009-07-24",25.4965,26.1778,25.4357,26.123,279600.0],["2009-07-27",25.9223,26.2568,25.6486,26.0804,144400.0],["2009-07-28",25.7885,26.4332,25.606,26.4149,249600.0],["2009-07-29",26.2386,26.3298,25.6547,25.7641,253300.0],["2009-07-30",24.4747,25.2958,24.3957,24.6633,291200.0],["2009-07-31",24.7545,25.0343,24.4808,24.6572,270200.0],["2009-08-03",24.7302,25.089,24.4504,24.5295,286100.0],["2009-08-04",24.3288,25.3931,24.1767,25.235,260100.0],["2009-08-05",25.4965,26.123,24.6511,25.9223,292800.0],["2009-08-06",27.1874,27.8564,26.1777,26.3602,685800.0],["2009-08-07",26.2264,27.1144,26.2142,26.4636,262600.0],["2009-08-10",26.2872,26.2872,25.1863,25.2107,221700.0],["2009-08-11",25.0647,25.1742,24.2679,24.4747,367100.0],["2009-08-12",24.4322,24.7606,24.201,24.2983,341400.0],["2009-08-13",24.6329,25.235,24.0307,25.1742,447300.0],["2009-08-14",24.8822,25.0343,24.1828,24.3227,377700.0],["2009-08-17",24.0551,24.1645,23.2036,24.0429,371800.0],["2009-08-18",24.4869,24.8762,24.201,24.8275,232900.0],["2009-08-19",24.4869,25.1073,24.3348,24.9978,302100.0],["2009-08-20",25.0039,25.6303,24.9248,25.4418,365300.0],["2009-08-21",25.6303,26.4514,25.46,26.2811,281300.0],["2009-08-24",26.5001,27.084,26.3116,26.6217,543500.0],["2009-08-25",27.1144,27.3698,26.7981,27.2482,402300.0],["2009-08-26",27.1266,27.9233,26.9198,27.309,635500.0],["2009-08-27",27.1266,27.2178,26.421,26.8894,432300.0],["2009-08-28",26.8711,27.0536,25.6243,26.1473,298400.0],["2009-08-31",26.0135,26.0135,25.3262,25.4053,291600.0],["2009-09-01",25.1438,25.9588,23.9517,24.122,704700.0],["2009-09-02",23.8239,24.1767,23.5137,24.0186,317500.0],["2009-09-03",24.1463,24.2923,23.83,24.1098,313600.0],["2009-09-04",23.9152,24.1524,23.7205,24.0672,288200.0],["2009-09-08",24.0064,24.2862,23.7145,23.9882,433600.0],["2009-09-09",23.9882,25.2654,23.9882,24.6511,648500.0],["2009-09-10",24.7788,26.0926,24.7788,25.7216,342400.0],["2009-09-11",25.6486,26.3724,25.5452,25.977,368500.0],["2009-09-14",25.6912,26.342,25.6912,26.1717,315700.0],["2009-09-15",26.2021,26.6217,26.0135,26.5913,396800.0],["2009-09-16",26.9076,27.3638,26.5913,26.9259,345800.0],["2009-09-17",26.9137,27.6071,26.8407,27.4672,396000.0],["2009-09-18",27.528,28.0085,27.2665,27.9659,358400.0],["2009-09-21",27.7044,28.3734,27.7044,28.0267,348900.0],["2009-09-22",27.8321,28.3248,27.5523,28.3126,246400.0],["2009-09-23",28.4038,28.4038,27.2178,27.2178,169500.0],["2009-09-24",27.3151,27.3151,26.4028,26.8346,238000.0],["2009-09-25",26.9258,27.4915,26.4575,26.5548,219600.0],["2009-09-28",26.713,26.8529,26.4879,26.6582,121900.0],["2009-09-29",26.6643,26.8772,26.3055,26.6522,92700.0],["2009-09-30",26.8225,27.309,26.0683,27.0597,209700.0],["2009-10-01",26.8529,26.8529,26.0378,26.0926,198600.0],["2009-10-02",25.9831,27.0049,25.8067,26.0318,246500.0],["2009-10-05",26.3663,26.7799,25.8615,26.7251,202100.0],["2009-10-06",26.9806,27.3212,26.713,27.1083,175700.0],["2009-10-07",27.0597,27.0779,26.6704,26.7616,205900.0],["2009-10-08",27.0657,27.309,26.2082,26.7069,459900.0],["2009-10-09",26.8285,27.3029,26.4636,27.2117,252700.0],["2009-10-12",27.2117,27.3699,26.9137,27.1631,103200.0],["2009-10-13",27.1691,28.0511,26.8225,27.9963,183000.0],["2009-10-14",28.4099,28.9573,28.27,28.8904,380300.0],["2009-10-15",28.7079,28.86,27.8078,28.0936,279800.0],["2009-10-16",28.6106,28.9147,28.197,28.2153,436600.0],["2009-10-19",28.3247,28.495,27.7713,27.826,332900.0],["2009-10-20",27.8138,28.1484,27.3516,27.4185,317600.0],["2009-10-21",27.4368,27.8929,25.7824,25.8311,444500.0],["2009-10-22",25.6668,26.1838,25.1012,25.977,576600.0],["2009-10-23",26.1656,26.2082,25.2837,25.5634,417900.0],["2009-10-26",25.7277,26.0865,25.2837,25.3749,429900.0],["2009-10-27",25.2411,25.5391,24.8762,25.1803,297700.0],["2009-10-28",25.0343,25.2411,24.3288,24.4078,202600.0],["2009-10-29",24.7119,25.2532,24.572,25.2107,241400.0],["2009-10-30",25.1985,26.0014,24.8701,25.6851,393100.0],["2009-11-02",25.6851,25.9953,25.2411,25.3566,458000.0],["2009-11-03",25.016,26.123,25.016,25.5817,276000.0],["2009-11-04",25.9223,26.2142,25.4722,25.5939,198800.0],["2009-11-05",25.8371,26.3237,25.7277,26.2751,187200.0],["2009-11-06",26.1656,27.5584,26.0865,27.1996,244700.0],["2009-11-09",26.4454,28.5559,26.0987,28.5376,493000.0],["2009-11-10",28.4707,28.9573,28.2822,28.8174,246500.0],["2009-11-11",28.8417,29.4135,28.8417,29.2067,244700.0],["2009-11-12",29.4196,29.4196,28.7201,28.7383,242100.0],["2009-11-13",29.3526,30.9462,29.3526,30.7029,661100.0],["2009-11-16",30.9827,31.232,29.9609,30.2346,322900.0],["2009-11-17",30.0825,30.2771,29.7541,30.1068,140500.0],["2009-11-18",30.1068,30.3258,29.8088,30.2467,307600.0],["2009-11-19",30.1677,30.6177,29.7115,30.3866,311500.0],["2009-11-20",30.3805,30.4049,29.8392,30.0947,154500.0],["2009-11-23",30.5265,30.9888,30.3197,30.4718,130100.0],["2009-11-24",30.3684,30.4109,29.8027,30.0582,108200.0],["2009-11-25",29.8757,30.7151,29.7906,30.4474,106200.0],["2009-11-27",29.6872,30.4292,29.5534,29.9913,66200.0],["2009-11-30",30.0278,30.411,29.6872,30.3076,163700.0],["2009-12-01",30.7455,32.2174,30.7455,31.8828,228000.0],["2009-12-02",32.0531,32.3937,31.5483,31.7794,243700.0],["2009-12-03",31.8585,32.6005,31.6274,32.3755,179500.0],["2009-12-04",32.558,32.7708,31.676,32.2113,142500.0],["2009-12-07",32.1565,32.7161,31.749,32.6857,135800.0],["2009-12-08",32.1687,32.631,31.3841,31.8403,436300.0],["2009-12-09",31.6456,32.8986,31.6335,32.7161,216600.0],["2009-12-10",32.8438,33.3304,32.7283,32.7952,428200.0],["2009-12-11",32.8195,33.4095,32.7526,33.0689,233100.0],["2009-12-14",33.1054,33.7805,32.9837,33.6163,243900.0],["2009-12-15",33.3304,33.4764,32.7648,32.7952,239300.0],["2009-12-16",32.8925,33.8048,32.6066,33.7075,261900.0],["2009-12-17",33.7683,33.9204,33.1175,33.598,248900.0],["2009-12-18",33.6832,33.9934,33.075,33.9021,178600.0],["2009-12-21",33.7805,34.0481,33.0263,33.0628,161800.0],["2009-12-22",33.3608,34.34,33.2878,34.2306,233300.0],["2009-12-23",34.2245,34.5103,33.6102,34.0359,116400.0],["2009-12-24",34.5286,34.5347,33.452,33.6832,56800.0],["2009-12-28",33.7926,33.9873,33.227,33.5494,77600.0],["2009-12-29",33.6953,33.7501,33.2696,33.3182,93000.0],["2009-12-30",33.3304,33.3973,32.9837,33.2635,84700.0],["2009-12-31",33.081,33.671,32.783,33.1297,51500.0],["2010-01-04",33.3243,33.5554,32.9533,33.1905,163800.0],["2010-01-05",33.1784,34.5164,33.1784,34.4739,210200.0],["2010-01-06",34.5103,35.1368,34.2123,35.0091,238600.0],["2010-01-07",35.1246,35.5017,34.7293,35.0456,205900.0],["2010-01-08",34.8327,35.1246,34.2792,34.4313,99800.0],["2010-01-11",34.3765,34.4191,33.5372,33.6832,143500.0],["2010-01-12",33.4703,33.8535,33.1297,33.4825,85200.0],["2010-01-13",33.4399,33.9021,33.2513,33.7257,77600.0],["2010-01-14",33.8048,34.0724,33.0628,33.2331,180100.0],["2010-01-15",33.1297,33.1358,31.6882,32.1869,222600.0],["2010-01-19",32.0288,32.6005,31.4632,32.0045,330700.0],["2010-01-20",32.0775,32.0775,31.2564,31.4145,336200.0],["2010-01-21",31.4753,32.0045,30.6117,31.7794,351900.0],["2010-01-22",31.3537,32.0227,31.1165,31.4024,461800.0],["2010-01-25",32.0531,32.783,31.3294,31.8159,392600.0],["2010-01-26",31.597,32.3694,30.9766,31.7551,308800.0],["2010-01-27",31.6213,32.5093,31.3537,32.1079,261900.0],["2010-01-28",32.12,32.2478,31.1104,31.5544,260300.0],["2010-01-29",31.6943,32.5093,31.4693,31.6152,261500.0],["2010-02-01",31.7794,31.8828,31.2503,31.3902,339400.0],["2010-02-02",31.4997,32.0167,31.4997,31.6517,264900.0],["2010-02-03",31.597,32.3025,31.232,31.4084,326400.0],["2010-02-04",31.0861,31.2624,30.2954,30.3136,175100.0],["2010-02-05",30.1008,30.417,29.5959,30.3684,180900.0],["2010-02-08",29.8149,31.2625,29.0485,30.9219,380200.0],["2010-02-09",31.3537,32.3268,30.9766,31.1104,376500.0],["2010-02-10",30.9705,31.08,30.3136,30.8184,493200.0],["2010-02-11",32.5336,33.969,32.1748,33.4459,1260500.0],["2010-02-12",33.4338,33.817,32.9472,33.452,378300.0],["2010-02-16",33.7866,33.8109,33.2513,33.5007,143300.0],["2010-02-17",33.7257,33.8656,33.446,33.5676,164900.0],["2010-02-18",33.7561,33.7805,33.3365,33.4459,167800.0],["2010-02-19",33.2088,33.6953,33.1844,33.6528,254700.0],["2010-02-22",33.896,34.261,33.5372,33.7562,240000.0],["2010-02-23",33.8352,33.9994,33.0749,33.4703,202800.0],["2010-02-24",33.3486,33.9569,33.2392,33.5372,128800.0],["2010-02-25",33.1783,33.3851,32.8499,33.1175,188000.0],["2010-02-26",33.2574,33.3,32.8438,33.081,255200.0],["2010-03-01",33.3061,33.4338,32.9776,33.1358,267000.0],["2010-03-02",32.9411,33.1905,32.7648,33.0628,235800.0],["2010-03-03",33.2939,33.4581,33.1418,33.1783,109900.0],["2010-03-04",33.008,33.0932,32.5397,32.9046,223900.0],["2010-03-05",33.0263,33.4764,32.8499,33.4764,979600.0],["2010-03-08",33.6041,33.823,32.8134,32.9229,141200.0],["2010-03-09",32.9229,34.7354,32.9229,34.3887,571900.0],["2010-03-10",34.5712,35.5078,34.559,34.9665,303300.0],["2010-03-11",34.9543,35.1855,34.6077,35.1246,143000.0],["2010-03-12",34.9847,36.2438,34.8996,36.1768,261800.0],["2010-03-15",36.2742,36.3715,35.7572,35.8606,173300.0],["2010-03-16",35.8545,35.9579,35.2585,35.5017,120200.0],["2010-03-17",35.4835,35.4835,35.0942,35.374,235400.0],["2010-03-18",34.6989,35.2767,33.6953,34.6928,321900.0],["2010-03-19",34.7415,34.7901,34.2123,34.7415,849600.0],["2010-03-22",34.5468,35.6112,34.2306,35.301,282600.0],["2010-03-23",35.295,35.52,34.8814,35.447,142200.0],["2010-03-24",35.3801,35.672,34.7171,34.8935,109800.0],["2010-03-25",34.8327,35.5078,34.34,35.3375,266700.0],["2010-03-26",35.5504,36.3897,35.2159,35.5382,226100.0],["2010-03-29",35.6964,36.0005,35.4348,35.593,131900.0],["2010-03-30",35.7146,36.7972,35.7146,36.4141,271800.0],["2010-03-31",36.4141,37.5514,36.2985,36.9797,300700.0],["2010-04-01",37.223,37.7826,37.1196,37.6488,402300.0],["2010-04-05",37.8616,37.8616,36.7607,36.8946,499800.0],["2010-04-06",36.7851,37.1926,36.3289,36.3472,288000.0],["2010-04-07",35.9883,36.6817,35.9883,36.6634,345900.0],["2010-04-08",36.7121,36.9432,36.3897,36.4506,352100.0],["2010-04-09",36.4931,37.813,36.3958,37.7278,352100.0],["2010-04-12",37.9346,38.3664,37.1926,38.0927,296100.0],["2010-04-13",37.9894,38.1171,36.9615,37.0892,322300.0],["2010-04-14",37.2534,37.4055,36.6026,36.7972,296600.0],["2010-04-15",36.7972,36.9006,35.2767,36.2316,376500.0],["2010-04-16",36.0126,36.1282,35.1429,35.4044,192500.0],["2010-04-19",35.3922,35.6416,34.784,35.3801,305100.0],["2010-04-20",35.4105,35.9701,34.9178,35.1551,227400.0],["2010-04-21",35.3375,35.3375,34.5347,35.0091,228300.0],["2010-04-22",34.9118,35.3679,34.1211,35.1672,362600.0],["2010-04-23",35.1915,35.8667,35.1855,35.7389,254300.0],["2010-04-26",35.9275,35.9275,35.3558,35.6295,226400.0],["2010-04-27",35.6538,35.6781,34.2731,34.4678,197900.0],["2010-04-28",34.486,34.6563,34.1272,34.5833,176200.0],["2010-04-29",34.6867,35.2524,34.6259,34.8814,294700.0],["2010-04-30",34.8023,35.5139,34.4374,34.4739,275000.0],["2010-05-03",34.5894,35.7876,34.5894,35.666,272500.0],["2010-05-04",35.076,35.4044,33.7987,34.0846,252100.0],["2010-05-05",33.8535,34.042,32.6431,33.3304,758500.0],["2010-05-06",31.1834,32.412,30.5326,31.67,816600.0],["2010-05-07",31.6152,32.4181,31.1347,31.5483,767500.0],["2010-05-10",33.2331,33.2331,31.8281,32.1687,687900.0],["2010-05-11",31.9801,33.0871,31.6943,32.6674,326900.0],["2010-05-12",32.8864,33.5676,32.6674,33.3486,147600.0],["2010-05-13",33.1783,33.744,32.5093,32.6188,193200.0],["2010-05-14",32.4242,32.4242,31.749,32.041,138300.0],["2010-05-17",32.114,32.9837,31.676,32.041,349600.0],["2010-05-18",32.3633,32.5275,31.0861,31.1773,211100.0],["2010-05-19",31.159,31.524,30.4109,31.1408,186400.0],["2010-05-20",30.4109,30.8306,29.0607,29.0729,318300.0],["2010-05-21",28.6228,30.2346,28.6228,29.9365,329200.0],["2010-05-24",29.8027,30.4049,29.7966,30.1129,184600.0],["2010-05-25",28.9816,29.7419,28.197,29.2857,489700.0],["2010-05-26",29.8707,30.6548,29.516,30.2503,421600.0],["2010-05-27",30.9535,32.0363,30.8851,32.0301,312400.0],["2010-05-28",31.9181,32.0861,31.6567,31.7376,185400.0],["2010-06-01",31.5572,32.0986,31.1962,31.4763,270700.0],["2010-06-02",31.6505,31.9056,31.414,31.8559,255400.0],["2010-06-03",31.719,32.5653,31.6318,31.7003,272100.0],["2010-06-04",30.9535,31.1776,30.3748,30.4246,106600.0],["2010-06-07",29.4849,33.281,28.931,29.7836,457500.0],["2010-06-08",29.6093,29.9018,29.2235,29.796,311100.0],["2010-06-09",29.8707,30.4183,29.2857,29.46,578600.0],["2010-06-10",30.045,30.381,29.5098,29.5844,522400.0],["2010-06-11",29.46,30.2814,29.4413,29.7214,1141900.0],["2010-06-14",30.1259,31.1153,29.9952,30.5739,453200.0],["2010-06-15",30.7171,31.6754,30.605,31.4763,264400.0],["2010-06-16",31.6132,32.1795,30.854,31.0531,452200.0],["2010-06-17",31.5074,31.5198,30.7046,31.2833,216100.0],["2010-06-18",31.0904,31.6941,30.8726,31.4078,287700.0],["2010-06-21",31.8248,32.0239,31.19,31.4514,308500.0],["2010-06-22",31.5509,31.6941,29.9641,30.0139,226000.0],["2010-06-23",29.852,30.0761,29.2608,29.404,489900.0],["2010-06-24",28.9995,29.4973,28.9435,28.9621,323000.0],["2010-06-25",28.9124,29.0866,28.2527,28.6261,652800.0],["2010-06-28",28.707,29.1613,28.483,28.5141,116200.0],["2010-06-29",28.0536,28.7506,27.1077,27.2695,351800.0],["2010-06-30",27.2633,28.2278,27.2259,27.5184,399900.0],["2010-07-01",27.3441,27.9104,26.5103,27.6242,266800.0],["2010-07-02",27.5122,28.0038,27.1263,27.2881,379400.0],["2010-07-06",27.7735,28.0038,27.5059,27.7549,304400.0],["2010-07-07",27.6802,29.0742,27.6802,29.0306,230700.0],["2010-07-08",29.5658,29.5658,28.8564,29.124,251700.0],["2010-07-09",29.0555,29.5035,28.8688,29.4787,247300.0],["2010-07-12",29.5035,30.1383,29.1986,29.2546,156600.0],["2010-07-13",29.6529,29.6529,29.1986,29.2609,245200.0],["2010-07-14",29.2297,29.7151,29.1364,29.6778,157100.0],["2010-07-15",29.572,29.8832,29.1302,29.8769,167700.0],["2010-07-16",29.7774,29.8085,28.4519,28.4768,556500.0],["2010-07-19",28.4767,28.9559,27.9665,28.7879,400500.0],["2010-07-20",28.4145,28.7879,28.3523,28.595,275700.0],["2010-07-21",28.8252,29.236,28.4767,28.987,344100.0],["2010-07-22",29.4538,30.4992,29.3853,30.2379,237900.0],["2010-07-23",30.2192,31.1464,30.0387,30.9037,256100.0],["2010-07-26",30.9597,31.3518,30.8228,31.3269,207700.0],["2010-07-27",31.5385,31.6754,30.7731,30.9037,257800.0],["2010-07-28",30.717,31.3269,30.7046,31.1651,345000.0],["2010-07-29",31.3207,31.5074,30.7793,31.4202,210100.0],["2010-07-30",31.0718,32.1484,30.9535,32.1421,336700.0],["2010-08-02",32.4844,33.5672,32.4346,33.5174,482200.0],["2010-08-03",33.4739,33.5236,32.64,32.7146,363200.0],["2010-08-04",32.92,33.2934,32.5155,33.0258,509800.0],["2010-08-05",33.0507,33.2872,32.752,33.2374,384000.0],["2010-08-06",32.9822,33.4925,32.7084,33.393,175500.0],["2010-08-09",33.6045,34.818,33.2187,34.4882,450900.0],["2010-08-10",34.2206,34.3326,33.8037,34.0339,244000.0],["2010-08-11",33.449,33.4739,32.6213,32.7333,631700.0],["2010-08-12",31.302,33.0507,30.8042,31.6505,717700.0],["2010-08-13",31.6381,31.6381,30.4992,30.9846,1050500.0],["2010-08-16",31.1153,32.0177,30.9971,31.6443,690400.0],["2010-08-17",31.8745,33.4116,31.8372,33.2747,520100.0],["2010-08-18",33.3058,33.3992,33.0445,33.2125,184500.0],["2010-08-19",32.9573,33.2063,32.4906,32.6337,256200.0],["2010-08-20",32.528,32.7209,32.1546,32.6151,204000.0],["2010-08-23",32.5777,32.9698,31.4327,31.47,372700.0],["2010-08-24",31.1153,31.2149,30.4246,30.717,309400.0],["2010-08-25",30.4743,30.5366,29.3604,29.8396,507800.0],["2010-08-26",29.8769,30.0636,29.4662,29.5596,327400.0],["2010-08-27",29.9018,30.2192,29.5222,30.157,148600.0],["2010-08-30",30.1819,30.4557,29.9143,29.9765,155200.0],["2010-08-31",29.7214,30.4992,29.7214,30.3561,251600.0],["2010-09-01",30.6797,31.4451,30.6797,31.3705,329700.0],["2010-09-02",31.4016,32.4471,31.3269,32.1297,471200.0],["2010-09-03",32.4657,32.6275,31.8932,32.055,123600.0],["2010-09-07",31.7563,32.1546,31.4638,31.9056,174800.0],["2010-09-08",32.0737,32.0737,31.526,31.6194,231900.0],["2010-09-09",32.0301,32.0363,31.1464,31.2647,319300.0],["2010-09-10",31.2709,31.4265,31.2149,31.2833,274900.0],["2010-09-13",31.7376,31.8932,31.3767,31.6443,139800.0],["2010-09-14",31.6194,31.6194,31.2771,31.3829,263400.0],["2010-09-15",31.2958,31.7127,31.2709,31.6194,138700.0],["2010-09-16",31.5385,31.5758,31.19,31.4887,246400.0],["2010-09-17",31.6007,31.7314,31.1713,31.2709,115300.0],["2010-09-20",31.3643,31.7314,31.3207,31.526,171100.0],["2010-09-21",31.4202,31.7376,31.2709,31.414,210600.0],["2010-09-22",31.4638,31.831,31.1651,31.7439,530800.0],["2010-09-23",31.5198,32.0052,31.3767,31.5136,109400.0],["2010-09-24",31.8434,32.2168,31.2273,31.4265,202700.0],["2010-09-27",31.5198,32.1608,31.3269,32.0674,313800.0],["2010-09-28",32.167,32.4968,32.0239,32.3226,348900.0],["2010-09-29",32.0923,32.8329,32.0923,32.808,213000.0],["2010-09-30",33.0009,33.6294,33.0009,33.5485,515000.0],["2010-10-01",33.8659,34.1957,33.505,33.6108,325700.0],["2010-10-04",32.8578,33.5983,32.5777,32.7084,355800.0],["2010-10-05",32.92,33.2872,32.92,33.0569,221300.0],["2010-10-06",33.088,33.1938,32.6026,32.8764,224800.0],["2010-10-07",32.9698,33.1378,32.4533,32.7084,133600.0],["2010-10-08",32.7084,32.9138,32.4159,32.7271,204900.0],["2010-10-11",32.6089,32.6089,31.3082,31.3082,335900.0],["2010-10-12",31.1776,31.2585,30.3312,30.493,498400.0],["2010-10-13",30.7419,30.7419,29.8707,30.2254,889100.0],["2010-10-14",30.1632,30.4744,29.8956,30.2441,286800.0],["2010-10-15",30.493,30.6112,30.2005,30.605,248400.0],["2010-10-18",30.6237,30.7855,29.6902,30.1819,340100.0],["2010-10-19",29.9454,30.3437,29.5596,29.7338,389400.0],["2010-10-20",29.8956,30.1756,29.6156,29.6405,301900.0],["2010-10-21",29.796,29.8894,29.2297,29.3666,198300.0],["2010-10-22",29.4662,29.9081,29.3293,29.74,156600.0],["2010-10-25",30.0014,30.0574,29.6529,29.9018,279300.0],["2010-10-26",29.8396,30.2192,29.7463,29.989,198800.0],["2010-10-27",29.7774,30.213,29.2546,30.1632,241300.0],["2010-10-28",30.4992,31.358,30.3374,31.2522,374200.0],["2010-10-29",31.1776,31.6132,30.0636,31.5696,523600.0],["2010-11-01",31.7314,31.9305,30.5179,30.8042,251400.0],["2010-11-02",31.0531,31.6443,30.8104,31.6132,238200.0],["2010-11-03",31.5447,31.8559,31.2025,31.4763,271200.0],["2010-11-04",32.0052,32.7956,31.8808,32.223,290300.0],["2010-11-05",32.7084,32.7084,32.1546,32.2728,92100.0],["2010-11-08",32.1919,32.2915,31.2958,31.5323,420200.0],["2010-11-09",31.8994,31.9554,31.4763,31.5634,444100.0],["2010-11-10",31.2833,31.7687,31.0344,31.526,361800.0],["2010-11-11",31.1713,31.8745,31.1713,31.831,128500.0],["2010-11-12",32.0426,33.8348,31.8559,33.7664,691900.0],["2010-11-15",33.7912,34.2269,33.729,33.953,313800.0],["2010-11-16",33.729,33.7975,33.1503,33.3992,240000.0],["2010-11-17",33.5361,33.6668,33.2934,33.617,276800.0],["2010-11-18",33.8721,34.2269,33.7788,34.1335,218800.0],["2010-11-19",34.3015,35.1603,34.2206,35.0234,470100.0],["2010-11-22",34.9176,35.1416,34.3824,34.9861,241000.0],["2010-11-23",34.6562,34.6749,34.1771,34.2269,211400.0],["2010-11-24",34.594,35.235,34.2891,35.0981,287100.0],["2010-11-26",34.9612,35.2163,34.706,34.8554,142600.0],["2010-11-29",34.8492,34.8741,34.1086,34.706,168300.0],["2010-11-30",34.538,34.7558,34.1709,34.706,305200.0],["2010-12-01",35.4404,35.5648,34.6127,35.4092,294900.0],["2010-12-02",35.6084,35.9942,35.3719,35.6021,189600.0],["2010-12-03",35.5213,36.1436,35.2972,36.0253,129100.0],["2010-12-06",35.9569,36.4049,35.876,36.2929,249400.0],["2010-12-07",36.4298,36.4921,35.4092,35.6519,273200.0],["2010-12-08",35.6644,35.7951,34.899,35.011,151400.0],["2010-12-09",35.2412,35.3221,34.8492,35.2599,214600.0],["2010-12-10",35.347,35.5773,35.0545,35.5275,85900.0],["2010-12-13",35.8511,35.8511,34.9985,35.0919,105900.0],["2010-12-14",35.3595,35.4839,34.9985,35.3781,130400.0],["2010-12-15",35.2723,35.3968,34.9238,34.9425,133500.0],["2010-12-16",35.0607,35.7017,35.0047,35.683,174500.0],["2010-12-17",35.9009,36.7036,35.4217,36.5916,314800.0],["2010-12-20",36.6041,36.6041,35.9195,36.1373,167900.0],["2010-12-21",36.2742,36.5916,36.0191,36.5543,184100.0],["2010-12-22",36.7534,36.7534,35.8946,36.2182,167000.0],["2010-12-23",36.3925,36.4423,35.9195,36.0751,114900.0],["2010-12-27",35.8449,36.2245,35.4839,36.2182,91300.0],["2010-12-28",36.2493,36.4609,36.1062,36.1996,65800.0],["2010-12-29",36.3054,36.7099,36.2742,36.6227,52000.0],["2010-12-30",36.5481,36.7161,36.5356,36.6041,45500.0],["2010-12-31",36.7285,36.7285,36.2369,36.6165,99600.0],["2011-01-03",36.6041,36.8406,36.0627,36.268,297300.0],["2011-01-04",36.2494,36.2618,35.1603,35.8324,236000.0],["2011-01-05",35.7204,36.436,35.6644,36.3365,181700.0],["2011-01-06",36.4049,36.4672,35.6893,35.876,156100.0],["2011-01-07",35.8511,36.2556,35.7515,36.1871,170400.0],["2011-01-10",35.9195,36.2742,35.9133,36.2058,131000.0],["2011-01-11",36.1747,36.5667,36.0066,36.4049,129100.0],["2011-01-12",36.6103,37.0895,36.4983,36.8779,249200.0],["2011-01-13",36.8468,37.2077,36.5294,36.8094,683000.0],["2011-01-14",36.7472,37.2326,36.6041,37.2326,267300.0],["2011-01-18",37.1704,37.189,36.7161,37.0832,199700.0],["2011-01-19",37.1393,37.2886,36.6601,37.0023,268200.0],["2011-01-20",36.7908,36.9526,36.1498,36.5294,245000.0],["2011-01-21",36.7036,36.7098,35.988,36.2058,177500.0],["2011-01-24",36.2618,36.8468,35.9382,36.7223,224600.0],["2011-01-25",36.6165,36.8032,36.0689,36.3551,141500.0],["2011-01-26",36.4609,37.0335,36.4609,36.7223,184500.0],["2011-01-27",36.7908,36.8841,36.5667,36.6538,290000.0],["2011-01-28",36.7534,36.7534,35.0421,35.179,282400.0],["2011-01-31",35.3097,35.459,34.7745,35.0047,526800.0],["2011-02-01",35.3221,35.8449,35.1541,35.8075,438000.0],["2011-02-02",35.7702,35.8884,35.5586,35.6893,288400.0],["2011-02-03",35.6457,35.9133,35.0981,35.2848,331900.0],["2011-02-04",35.3097,35.5026,35.1603,35.4528,147000.0],["2011-02-07",35.5461,35.8946,35.5088,35.627,273400.0],["2011-02-08",35.9631,35.9631,35.5524,35.8075,218000.0],["2011-02-09",35.8822,35.9631,35.459,35.7266,342800.0],["2011-02-10",35.7017,35.7826,34.8554,35.3221,267600.0],["2011-02-11",36.0689,36.1996,35.4964,35.8448,381800.0],["2011-02-14",35.7826,36.1249,35.7764,36.0191,177800.0],["2011-02-15",35.9444,36.1684,35.9257,36.1062,266300.0],["2011-02-16",36.1747,36.3987,35.9693,36.3987,156800.0],["2011-02-17",36.2805,36.4049,36.1,36.1809,290400.0],["2011-02-18",36.3551,36.3551,35.1728,35.2786,303100.0],["2011-02-22",34.6002,34.6562,32.808,32.8702,541500.0],["2011-02-23",32.7955,32.8018,31.7065,32.335,512100.0],["2011-02-24",32.1048,32.6089,32.0052,32.5093,298700.0],["2011-02-25",32.9014,33.4801,32.2293,33.0507,264000.0],["2011-02-28",33.1254,33.3681,32.7893,33.1876,208600.0],["2011-03-01",33.1876,33.2872,32.0737,32.4533,255200.0],["2011-03-02",32.5529,32.9698,32.3475,32.6151,193000.0],["2011-03-03",33.0569,34.3762,33.0196,34.2331,507900.0],["2011-03-04",34.0588,34.2642,33.0818,33.3867,407800.0],["2011-03-07",33.449,33.6792,33.088,33.2561,147000.0],["2011-03-08",33.3183,33.9219,33.1192,33.6481,423200.0],["2011-03-09",33.6481,33.673,33.0196,33.3058,219800.0],["2011-03-10",32.8205,33.1876,32.3724,32.8827,106200.0],["2011-03-11",32.9822,33.2872,32.8204,33.0445,177600.0],["2011-03-14",32.8267,33.1814,32.3786,32.4533,131400.0],["2011-03-15",31.7376,32.4968,31.7376,31.9803,242200.0],["2011-03-16",31.7936,32.0114,30.8913,30.91,300500.0],["2011-03-17",31.2149,31.3829,30.8291,30.8913,174500.0],["2011-03-18",31.3767,31.4763,31.0655,31.1278,254800.0],["2011-03-21",31.3891,31.8932,31.19,31.7563,256100.0],["2011-03-22",31.7625,31.9119,31.1091,31.2211,258600.0],["2011-03-23",31.1464,31.719,30.966,31.3767,307700.0],["2011-03-24",31.8123,32.4284,31.7065,32.4284,319600.0],["2011-03-25",32.5155,33.0071,32.335,32.5528,237700.0],["2011-03-28",32.6026,32.6835,32.1359,32.2106,104600.0],["2011-03-29",32.055,32.5404,32.0239,32.3599,131100.0],["2011-03-30",32.6711,33.1378,32.4471,32.7893,282500.0],["2011-03-31",32.6275,33.3992,32.5591,32.8578,208700.0],["2011-04-01",32.9449,33.3183,32.5715,33.1067,197800.0],["2011-04-04",33.0818,33.3681,32.92,33.0507,120600.0],["2011-04-05",33.0258,33.785,32.9449,33.6854,251600.0],["2011-04-06",34.0713,34.0713,33.3245,33.8535,148800.0],["2011-04-07",33.729,33.9593,33.4987,33.6419,139100.0],["2011-04-08",33.7601,33.9842,32.8516,32.9325,233200.0],["2011-04-11",32.7458,33.2125,32.2915,33.2125,237800.0],["2011-04-12",32.8889,33.9779,32.808,33.4054,173800.0],["2011-04-13",33.561,33.7601,33.225,33.4988,174700.0],["2011-04-14",33.3556,33.7041,33.2934,33.4552,125100.0],["2011-04-15",33.6979,34.0277,33.3805,34.0028,204600.0],["2011-04-18",33.6294,33.8597,33.1503,33.5672,87900.0],["2011-04-19",33.7103,33.953,33.5423,33.8597,167400.0],["2011-04-20",34.1024,34.7745,34.0651,34.1148,210400.0],["2011-04-21",34.3078,34.7185,33.9842,34.5193,94800.0],["2011-04-25",34.6936,34.843,34.5194,34.6812,50800.0],["2011-04-26",34.8865,35.6146,34.8803,35.3283,206700.0],["2011-04-27",35.4279,35.5337,34.9363,35.4777,165200.0],["2011-04-28",35.6022,35.6022,35.1168,35.3532,76900.0],["2011-04-29",35.4653,36.2182,35.3346,36.1871,264000.0],["2011-05-02",36.3116,36.3614,35.4777,35.9008,201000.0],["2011-05-03",35.8137,35.8137,35.1354,35.6333,167000.0],["2011-05-04",35.6644,36.1,35.5835,35.9693,158000.0],["2011-05-05",37.1517,38.6701,37.0957,38.527,889400.0],["2011-05-06",39.0808,40.3379,38.7635,40.1263,682500.0],["2011-05-09",42.2173,42.2173,39.6969,40.0828,394700.0],["2011-05-10",40.3192,40.4499,40.1201,40.3255,344700.0],["2011-05-11",40.1637,40.3815,39.865,40.0392,160500.0],["2011-05-12",40.0765,40.0765,39.7592,39.9023,294000.0],["2011-05-13",39.9645,40.1948,39.1617,39.4044,283600.0],["2011-05-16",39.4418,39.8774,39.1431,39.2053,245700.0],["2011-05-17",38.9128,39.4542,38.6203,38.8008,267700.0],["2011-05-18",38.8257,40.0081,38.5581,39.2986,227100.0],["2011-05-19",39.8338,39.8338,38.807,39.0186,263800.0],["2011-05-20",38.9875,39.6222,38.9502,39.3547,212400.0],["2011-05-23",38.8319,38.9253,38.6701,38.7572,109800.0],["2011-05-24",38.8444,39.1493,38.6577,38.8568,210500.0],["2011-05-25",38.8008,38.9502,38.5457,38.807,147900.0],["2011-05-26",38.9412,39.7401,38.839,39.4717,320500.0],["2011-05-27",39.7657,39.9255,39.3886,39.5804,273000.0],["2011-05-31",40.2642,40.2962,39.7529,39.9383,133200.0],["2011-06-01",39.8232,39.9702,39.1074,39.2033,191300.0],["2011-06-02",39.3055,40.0916,39.2864,39.9766,244500.0],["2011-06-03",39.1394,39.6443,38.7623,39.101,200700.0],["2011-06-06",39.0243,39.2608,38.7687,38.8773,273100.0],["2011-06-07",39.1138,39.9958,39.0115,39.8871,350400.0],["2011-06-08",39.7401,40.0277,38.8518,39.1841,215000.0],["2011-06-09",39.2288,40.2259,39.0691,40.0789,230400.0],["2011-06-10",39.8488,40.1492,39.2033,39.3439,126100.0],["2011-06-13",39.4909,39.804,39.0115,39.2416,114400.0],["2011-06-14",39.3119,40.5774,39.3119,40.3153,173400.0],["2011-06-15",39.983,40.2067,39.4525,39.7657,114700.0],["2011-06-16",39.7913,40.6796,39.5484,40.5965,365600.0],["2011-06-17",41.1398,41.6191,41.1398,41.4849,472200.0],["2011-06-20",41.5169,42.2455,41.5105,41.7406,317400.0],["2011-06-21",42.1304,42.8782,41.9707,42.8335,210700.0],["2011-06-22",42.8079,42.9868,42.5075,42.5075,238000.0],["2011-06-23",42.0985,42.8462,42.0601,42.5714,133600.0],["2011-06-24",42.6289,42.6289,41.3124,41.6831,339800.0],["2011-06-27",41.8939,42.1112,41.7022,42.0409,125400.0],["2011-06-28",41.9131,43.006,41.9131,42.8143,231400.0],["2011-06-29",43.0955,43.2425,42.7248,43.038,142100.0],["2011-06-30",43.1402,43.741,42.6545,42.6545,190200.0],["2011-07-01",42.8462,43.594,42.6545,43.3639,122300.0],["2011-07-05",43.5684,43.5684,42.6353,42.9165,255100.0],["2011-07-06",43.0252,43.8305,43.0188,43.7729,247100.0],["2011-07-07",44.0989,44.0989,43.7346,43.7602,104600.0],["2011-07-08",43.6707,45.0512,43.332,45.0001,261000.0],["2011-07-11",44.5399,45.0959,44.4696,44.706,351800.0],["2011-07-12",44.6485,44.8914,44.1436,44.2203,218000.0],["2011-07-13",44.3609,44.6549,43.7793,43.8816,312600.0],["2011-07-14",44.0605,44.3929,43.6323,43.8305,210100.0],["2011-07-15",44.0669,44.3929,43.332,44.0222,174700.0],["2011-07-18",43.8624,44.0925,42.3158,42.7695,196300.0],["2011-07-19",43.332,43.9008,43.2617,43.7282,196200.0],["2011-07-20",43.9647,44.035,42.303,42.3861,197500.0],["2011-07-21",42.8526,43.4023,42.6992,43.1083,157600.0],["2011-07-22",43.0316,43.5493,42.712,43.2808,93800.0],["2011-07-25",42.9804,43.3064,42.303,43.2553,220000.0],["2011-07-26",43.3192,43.6771,43.038,43.3384,180100.0],["2011-07-27",43.0635,43.3128,42.3733,42.7184,179000.0],["2011-07-28",42.7184,42.7184,42.1368,42.2007,237200.0],["2011-07-29",41.7853,42.2774,40.7819,41.9323,201100.0],["2011-08-01",42.6289,42.9804,41.453,42.2774,273100.0],["2011-08-02",41.894,42.0473,40.6605,40.7563,296700.0],["2011-08-03",40.8138,41.568,39.3119,41.3187,254600.0],["2011-08-04",42.4372,43.6579,39.6251,39.8041,659500.0],["2011-08-05",40.1108,41.0887,37.9762,40.9417,495100.0],["2011-08-08",39.8424,40.6477,38.8837,39.427,635900.0],["2011-08-09",39.5804,40.5646,38.6089,40.4815,656100.0],["2011-08-10",39.8999,39.8999,38.3469,38.8134,413400.0],["2011-08-11",39.2033,40.7627,38.7879,40.1556,473500.0],["2011-08-12",40.4943,41.1334,39.7082,40.4496,296300.0],["2011-08-15",40.4112,42.5075,40.4112,42.5075,363000.0],["2011-08-16",42.009,42.7184,41.2485,42.303,279300.0],["2011-08-17",42.4052,43.4342,42.3477,43.1594,378300.0],["2011-08-18",41.9962,42.0857,40.3984,40.7116,578300.0],["2011-08-19",40.1172,41.2676,38.8262,38.9476,296300.0],["2011-08-22",39.8871,40.3792,39.0115,39.133,235300.0],["2011-08-23",39.3439,41.1718,39.0882,41.1718,349600.0],["2011-08-24",41.0887,41.6639,40.5518,41.6447,182100.0],["2011-08-25",41.9067,41.9067,39.8168,39.9255,175400.0],["2011-08-26",39.951,40.6477,39.4973,40.6477,329900.0],["2011-08-29",41.6447,42.2135,41.3124,42.2007,177000.0],["2011-08-30",42.3861,42.5714,41.5233,42.418,124100.0],["2011-08-31",42.8207,44.5015,42.6673,44.1756,417900.0],["2011-09-01",44.5335,44.7316,43.3384,43.5109,251900.0],["2011-09-02",42.6992,43.3575,42.2519,42.4436,168100.0],["2011-09-06",41.5936,42.7248,41.0503,42.5906,228300.0],["2011-09-07",42.5842,43.9008,42.5842,43.7921,194800.0],["2011-09-08",43.3639,43.6196,42.271,43.3384,306900.0],["2011-09-09",43.0252,43.5492,42.2455,43.3639,398800.0],["2011-09-12",42.4372,43.8113,42.4372,43.7793,250300.0],["2011-09-13",43.9583,45.3579,43.4086,45.2876,242700.0],["2011-09-14",45.3771,46.5659,45.1598,45.3388,264500.0],["2011-09-15",45.6328,45.7414,44.8339,45.0128,272500.0],["2011-09-16",45.0064,45.4666,44.8211,45.1023,198400.0],["2011-09-19",44.3354,45.032,44.0478,44.8019,340500.0],["2011-09-20",44.9617,45.6008,44.6805,45.1279,215300.0],["2011-09-21",45.147,45.294,43.1147,43.1147,478500.0],["2011-09-22",41.9451,41.9515,40.0022,40.4368,473900.0],["2011-09-23",40.0405,40.2514,39.28,39.8744,567500.0],["2011-09-26",40.2962,40.9864,39.9638,40.5902,490100.0],["2011-09-27",41.3954,41.977,40.5262,40.6477,304500.0],["2011-09-28",40.6477,41.1334,40.0341,40.4815,222300.0],["2011-09-29",41.0887,41.7214,40.2642,40.9225,297400.0],["2011-09-30",40.5007,40.9289,38.6664,39.1585,504900.0],["2011-10-03",39.0179,39.8616,37.3946,37.401,584200.0],["2011-10-04",37.0495,37.6822,35.6626,37.5863,936800.0],["2011-10-05",37.7717,39.9191,36.8833,39.4653,437500.0],["2011-10-06",39.6379,40.7435,39.5548,40.6924,314800.0],["2011-10-07",41.2293,41.2293,39.133,39.2736,385100.0],["2011-10-10",40.2642,40.6221,39.7913,40.2642,293200.0],["2011-10-11",40.2514,40.3281,39.721,40.1236,351900.0],["2011-10-12",40.3601,42.3861,40.2003,41.977,705800.0],["2011-10-13",41.8364,43.0635,41.0503,42.5906,325900.0],["2011-10-14",42.9357,43.3959,42.4883,43.2297,278300.0],["2011-10-17",43.2297,43.3,42.3094,42.5267,157900.0],["2011-10-18",42.6929,43.0444,42.2391,42.6481,228600.0],["2011-10-19",42.744,43.1402,42.2838,42.4116,198900.0],["2011-10-20",42.2774,42.8271,41.4657,41.9579,373100.0],["2011-10-21",42.3669,43.8624,42.1943,43.4981,191800.0],["2011-10-24",43.6899,45.3324,43.5684,45.0831,454800.0],["2011-10-25",44.6166,44.9937,43.4789,44.15,229400.0],["2011-10-26",44.8083,45.0576,42.9357,44.1628,336400.0],["2011-10-27",45.358,45.6136,44.4376,45.179,569700.0],["2011-10-28",45.0576,45.4155,44.0925,44.9297,205000.0],["2011-10-31",44.5782,44.8786,44.1181,44.1436,291300.0],["2011-11-01",42.8143,43.9135,42.4755,43.5237,497800.0],["2011-11-02",44.2011,44.2011,43.4214,44.0989,543700.0],["2011-11-03",44.738,46.0098,44.738,45.8628,354600.0],["2011-11-04",45.4986,45.8437,44.7252,45.6136,220000.0],["2011-11-07",45.6839,46.0035,44.4057,45.7031,296400.0],["2011-11-08",45.5497,45.9971,43.626,43.888,696700.0],["2011-11-09",43.6004,44.5079,41.5488,42.1816,615900.0],["2011-11-10",42.1879,42.4052,39.951,40.5071,627900.0],["2011-11-11",40.8778,41.6319,40.539,41.2996,183300.0],["2011-11-14",40.9225,41.274,40.1939,40.3345,460600.0],["2011-11-15",40.3665,41.0567,39.836,40.865,230000.0],["2011-11-16",40.5135,41.0503,40.098,40.13,180500.0],["2011-11-17",40.0086,40.3984,39.6315,39.8616,384600.0],["2011-11-18",40.0086,40.4304,39.7849,40.245,237900.0],["2011-11-21",39.721,39.9638,38.4619,39.1777,217700.0],["2011-11-22",39.0435,39.3694,38.6664,38.6664,334000.0],["2011-11-23",38.4108,38.7111,37.842,37.8739,405500.0],["2011-11-25",37.7653,37.8675,37.2604,37.3882,243600.0],["2011-11-28",38.3149,39.5037,38.219,39.4973,235000.0],["2011-11-29",39.5101,40.8011,39.4653,39.9255,347800.0],["2011-11-30",40.9992,41.8876,40.6988,41.2612,376000.0],["2011-12-01",41.4338,42.7504,40.9097,41.536,329100.0],["2011-12-02",41.8236,41.83,40.3984,40.6605,246500.0],["2011-12-05",41.2293,41.4977,40.4112,40.7755,353800.0],["2011-12-06",40.6221,41.4657,40.4879,41.3954,315600.0],["2011-12-07",41.3827,41.9579,40.9033,40.9544,430400.0],["2011-12-08",40.6413,41.6127,40.5965,41.0823,275900.0],["2011-12-09",41.2165,41.2165,39.3439,39.836,501600.0],["2011-12-12",39.4142,39.7849,38.6409,39.3055,355600.0],["2011-12-13",39.542,39.6698,37.695,37.9954,262100.0],["2011-12-14",37.8164,37.8867,36.7938,37.4201,690500.0],["2011-12-15",37.7972,38.3213,37.7397,37.957,198300.0],["2011-12-16",38.0017,39.0115,37.8675,38.986,345800.0],["2011-12-19",39.0435,39.1585,37.7077,37.8547,270900.0],["2011-12-20",38.5066,38.7559,38.1807,38.3405,232000.0],["2011-12-21",38.1487,38.4172,37.2795,37.3498,302400.0],["2011-12-22",37.4074,38.66,37.4074,38.545,426400.0],["2011-12-23",38.3533,38.9221,37.9634,38.4491,180300.0],["2011-12-27",38.2957,38.545,37.3626,38.1168,149400.0],["2011-12-28",37.957,38.8645,37.8228,38.251,271600.0],["2011-12-29",38.3085,38.5386,38.0273,38.366,143800.0],["2011-12-30",38.4172,38.4875,37.3626,37.4968,105100.0],["2012-01-03",38.2254,38.2254,37.4393,38.2127,423700.0],["2012-01-04",38.1423,39.2736,37.7844,39.1521,427900.0],["2012-01-05",38.8901,39.1266,37.6758,38.3916,310900.0],["2012-01-06",38.4683,39.4078,38.1487,38.7815,374100.0],["2012-01-09",38.7815,39.6762,38.7815,39.4653,292700.0],["2012-01-10",39.8616,40.6732,39.8552,40.6157,350600.0],["2012-01-11",40.539,41.2229,40.1556,40.9033,437200.0],["2012-01-12",41.0631,41.3827,40.8586,41.2101,397100.0],["2012-01-13",41.5424,41.7725,40.9161,41.1909,285600.0],["2012-01-17",41.0695,41.83,40.8905,41.0631,228500.0],["2012-01-18",41.0823,41.389,40.1108,40.9225,165000.0],["2012-01-19",41.0311,41.7533,40.8522,41.3187,146400.0],["2012-01-20",41.2229,41.7789,40.7435,41.2229,247300.0],["2012-01-23",41.2293,41.683,40.8969,41.5297,183300.0],["2012-01-24",41.4018,41.862,40.7308,41.8364,382200.0],["2012-01-25",41.8428,42.2327,41.6191,42.0537,814700.0],["2012-01-26",42.3477,42.7184,41.5424,41.7533,141400.0],["2012-01-27",41.7853,43.1338,41.4721,42.7184,239700.0],["2012-01-30",42.6801,43.0124,42.2007,42.6992,162100.0],["2012-01-31",43.0124,43.709,42.3285,43.5493,271200.0],["2012-02-01",43.709,44.5463,43.2936,44.1117,345700.0],["2012-02-02",44.3545,44.7252,44.003,44.6102,291100.0],["2012-02-03",44.738,46.029,44.5207,45.7542,449800.0],["2012-02-06",45.6519,45.7542,44.9297,45.7158,353800.0],["2012-02-07",45.5113,45.767,45.179,45.3068,379600.0],["2012-02-08",45.2046,45.326,44.035,44.0861,420100.0],["2012-02-09",43.9136,45.4666,43.0571,45.0001,705400.0],["2012-02-10",44.6293,46.3038,44.6038,46.2591,407600.0],["2012-02-13",46.3997,47.1155,46.3933,46.8854,370700.0],["2012-02-14",46.7704,47.1986,46.4572,46.796,200400.0],["2012-02-15",47.5501,48.5152,46.4253,46.7257,311000.0],["2012-02-16",46.7193,47.6268,46.2272,47.5373,184900.0],["2012-02-17",47.8249,49.7231,47.5181,48.5855,462700.0],["2012-02-21",48.4513,49.1926,45.4282,45.8948,878700.0],["2012-02-22",45.8884,46.2016,45.1023,45.1534,482800.0],["2012-02-23",45.2237,45.8181,45.1598,45.441,225200.0],["2012-02-24",45.8117,45.8373,44.5782,44.6357,375200.0],["2012-02-27",44.5463,45.3068,44.1692,45.032,313300.0],["2012-02-28",45.1918,45.6008,44.7316,45.5944,189000.0],["2012-02-29",45.5752,46.4892,45.5369,45.7414,195600.0],["2012-03-01",45.6647,46.8918,45.5305,46.5914,325500.0],["2012-03-02",46.5595,47.026,45.8884,46.5978,204500.0],["2012-03-05",46.4317,47.1347,46.0035,46.7768,468700.0],["2012-03-06",46.0354,46.8471,45.3452,45.5625,481400.0],["2012-03-07",45.6136,46.0226,45.5241,45.8756,123700.0],["2012-03-08",45.8565,46.8343,45.7159,46.7576,216000.0],["2012-03-09",46.7896,46.8663,46.1888,46.2783,217200.0],["2012-03-12",46.4189,46.7704,46.0674,46.3933,254600.0],["2012-03-13",46.7448,48.3426,46.4764,48.2404,352500.0],["2012-03-14",48.1253,48.758,47.9336,48.496,792600.0],["2012-03-15",48.3618,48.8092,47.6843,48.1573,328900.0],["2012-03-16",48.4832,49.1543,47.2433,47.3009,340600.0],["2012-03-19",47.3712,47.9464,46.9302,47.7738,137100.0],["2012-03-20",47.6524,48.9817,47.4862,48.7197,273400.0],["2012-03-21",48.8795,49.6592,48.7836,48.9881,376500.0],["2012-03-22",48.528,48.79,47.205,47.3967,277800.0],["2012-03-23",47.6779,47.94,47.1794,47.6332,298400.0],["2012-03-26",48.0103,50.4453,47.9272,50.4197,608700.0],["2012-03-27",50.5412,50.8096,49.5569,50.0491,421600.0],["2012-03-28",50.0235,51.3273,50.0043,51.0269,580100.0],["2012-03-29",50.6626,51.1291,50.0171,51.0524,571600.0],["2012-03-30",51.1291,51.3145,50.4325,50.6178,314200.0],["2012-04-02",50.7713,51.0717,50.3367,50.7904,482000.0],["2012-04-03",50.7329,52.3371,50.6115,52.3115,238600.0],["2012-04-04",51.8769,52.516,51.5701,52.4266,303600.0],["2012-04-05",52.1134,52.695,52.1134,52.3243,353500.0],["2012-04-09",51.9728,51.9728,51.3081,51.3848,377200.0],["2012-04-10",52.0239,52.0239,50.8288,51.2314,659900.0],["2012-04-11",52.0367,52.4521,51.5765,52.0814,417100.0],["2012-04-12",52.3754,52.9762,51.8386,51.96,400400.0],["2012-04-13",51.9089,52.0687,51.2314,51.6788,213100.0],["2012-04-16",51.9792,52.1262,50.7265,50.784,394200.0],["2012-04-17",51.257,52.2732,50.7713,51.8833,346500.0],["2012-04-18",51.7491,52.254,51.5957,51.666,319600.0],["2012-04-19",51.7938,52.3882,51.2186,52.0431,320100.0],["2012-04-20",52.0431,52.2796,51.3401,51.5446,185800.0],["2012-04-23",50.7137,50.9758,49.2182,50.1321,332100.0],["2012-04-24",50.2472,50.5731,49.8829,50.3494,272400.0],["2012-04-25",50.9055,51.7108,50.5667,51.5638,237600.0],["2012-04-26",51.5446,51.7874,50.6051,51.0652,133200.0],["2012-04-27",51.3848,52.7014,51.0461,52.6694,326100.0],["2012-04-30",52.695,52.7078,51.6724,51.9664,242000.0],["2012-05-01",51.8961,52.8612,51.6916,52.6183,247400.0],["2012-05-02",52.4713,53.2574,52.0686,53.2574,380600.0],["2012-05-03",53.1168,53.3533,52.4713,52.8867,221300.0],["2012-05-04",52.6503,52.8676,51.3401,51.6596,334000.0],["2012-05-07",51.4871,51.5382,50.8543,51.11,715000.0],["2012-05-08",50.7521,50.7521,50.1066,50.2536,592000.0],["2012-05-09",49.8509,50.0874,49.2182,49.3588,681300.0],["2012-05-10",51.1291,55.2834,50.6242,54.3567,1237800.0],["2012-05-11",53.7815,54.8168,53.6281,53.8773,612600.0],["2012-05-14",53.5067,54.0819,53.2254,53.5514,366400.0],["2012-05-15",53.3597,53.7048,52.7397,53.1168,497200.0],["2012-05-16",53.7559,54.4653,53.1424,53.2574,432300.0],["2012-05-17",53.4939,53.4939,52.4074,52.4969,675000.0],["2012-05-18",52.516,53.219,52.4905,52.7717,494600.0],["2012-05-21",52.7014,53.4619,52.4713,53.2318,369100.0],["2012-05-22",53.2127,53.7304,52.5224,52.8548,326400.0],["2012-05-23",52.4074,52.8164,49.64,51.7427,544000.0],["2012-05-24",52.222,53.5833,51.6213,53.1935,472200.0],["2012-05-25",53.1743,53.6089,52.7973,53.5898,298600.0],["2012-05-29",53.6291,55.0647,53.6291,54.573,407200.0],["2012-05-30",54.1404,54.3567,53.3275,53.5963,298900.0],["2012-05-31",53.5898,54.5599,52.9801,54.4223,344800.0],["2012-06-01",53.439,54.1928,52.3246,52.4491,419400.0],["2012-06-04",52.7179,52.9801,51.1315,51.6953,353300.0],["2012-06-05",51.6494,52.0099,51.2561,51.6756,247800.0],["2012-06-06",52.0427,53.0784,51.6822,53.0784,267000.0],["2012-06-07",53.4259,53.9831,52.4753,52.613,330100.0],["2012-06-08",52.2262,53.8716,50.4563,50.7513,610000.0],["2012-06-11",51.0332,51.2692,49.5058,49.7025,430300.0],["2012-06-12",49.7418,50.6267,49.6041,49.8663,350900.0],["2012-06-13",49.9647,50.4366,49.1715,49.4402,488800.0],["2012-06-14",49.6696,50.3186,49.5123,50.1613,419500.0],["2012-06-15",50.1154,50.5153,49.4206,50.299,425500.0],["2012-06-18",50.3121,51.5445,49.8335,51.433,247200.0],["2012-06-19",51.433,52.9867,51.4068,52.8621,265100.0],["2012-06-20",52.9735,54.4092,52.5147,54.3502,678200.0],["2012-06-21",54.1994,54.3174,53.144,53.144,404900.0],["2012-06-22",53.4718,53.9765,53.2423,53.8126,335600.0],["2012-06-25",53.5373,53.7733,52.7572,52.967,359900.0],["2012-06-26",53.2227,54.7566,53.1112,54.1863,513900.0],["2012-06-27",54.3764,54.6321,53.7078,53.9569,229800.0],["2012-06-28",53.4062,53.8454,52.5278,53.7733,221900.0],["2012-06-29",54.5271,54.5271,53.6946,54.0683,290300.0],["2012-07-02",53.9503,54.5468,53.6619,54.0814,307500.0],["2012-07-03",53.3079,53.7733,52.3836,52.6589,255800.0],["2012-07-05",52.5475,53.1178,52.2525,52.9408,373400.0],["2012-07-06",52.7245,52.8162,51.7477,52.6589,282700.0],["2012-07-09",52.672,53.5832,51.964,52.5278,264500.0],["2012-07-10",52.8949,53.3931,50.2728,50.6136,686600.0],["2012-07-11",50.6857,51.4855,49.9909,50.2072,270300.0],["2012-07-12",49.8205,50.122,48.7651,48.8306,609600.0],["2012-07-13",49.1256,49.4271,48.5749,49.2632,616500.0],["2012-07-16",49.2173,50.2727,48.9617,49.9646,365000.0],["2012-07-17",49.9122,50.24,49.0273,49.7549,396200.0],["2012-07-18",49.7549,51.1511,49.4927,50.5808,367900.0],["2012-07-19",50.8955,51.5904,49.6697,50.3514,569600.0],["2012-07-20",49.9843,50.1089,48.8043,48.9682,563600.0],["2012-07-23",48.0177,49.4075,47.5982,49.1911,281800.0],["2012-07-24",49.2436,49.9647,47.9128,48.4766,343200.0],["2012-07-25",49.0994,49.2632,48.3258,49.119,443600.0],["2012-07-26",49.5582,51.1053,49.0272,49.9122,394500.0],["2012-07-27",50.1613,50.948,49.886,50.7251,210300.0],["2012-07-30",50.712,51.5707,50.6858,51.4658,243800.0],["2012-07-31",51.3675,51.6625,50.7775,50.8234,202400.0],["2012-08-01",50.9873,51.5379,50.6005,50.9676,285400.0],["2012-08-02",50.7841,51.4855,50.122,51.3019,210200.0],["2012-08-03",51.9575,52.4426,51.3871,52.1869,169200.0],["2012-08-06",52.4426,52.9473,51.7477,52.613,281700.0],["2012-08-07",52.7048,52.7048,51.9837,52.4098,134200.0],["2012-08-08",51.9575,52.2262,51.2036,52.0492,463000.0],["2012-08-09",51.9247,51.9247,49.5123,50.1941,624100.0],["2012-08-10",50.004,50.7382,49.827,50.2531,256200.0],["2012-08-13",50.122,50.4301,49.6762,50.1023,385600.0],["2012-08-14",50.2924,50.8562,49.8532,50.299,246600.0],["2012-08-15",50.3973,51.9509,50.24,51.3806,417300.0],["2012-08-16",51.4396,51.728,50.712,51.0397,228800.0],["2012-08-17",50.9807,51.2626,50.2465,50.8693,282400.0],["2012-08-20",50.8234,51.846,50.6988,51.4068,294400.0],["2012-08-21",51.6363,52.1345,51.2626,51.9312,264300.0],["2012-08-22",51.8657,52.2852,51.3806,52.0624,434200.0],["2012-08-23",51.7411,52.1738,50.535,50.6726,250800.0],["2012-08-24",50.5022,51.3609,50.1416,51.1512,258800.0],["2012-08-27",51.4986,51.4986,50.3055,50.9611,233400.0],["2012-08-28",50.83,51.6953,50.476,51.1774,196800.0],["2012-08-29",51.3282,51.3282,50.3121,50.5022,162100.0],["2012-08-30",50.535,50.8037,49.8729,50.7251,156200.0],["2012-08-31",51.0594,51.7805,50.7775,50.889,171900.0],["2012-09-04",50.7972,50.8037,50.1941,50.3186,229300.0],["2012-09-05",50.1613,50.7185,50.1548,50.3514,256700.0],["2012-09-06",50.5481,52.2721,50.5481,52.2524,356300.0],["2012-09-07",52.2263,54.5993,52.2263,54.088,308000.0],["2012-09-10",54.3764,54.4026,53.793,54.1076,212600.0],["2012-09-11",53.8651,54.6386,53.8651,54.4026,210100.0],["2012-09-12",54.6845,54.8549,54.1535,54.2649,190600.0],["2012-09-13",54.4092,55.1827,53.9896,55.0254,260700.0],["2012-09-14",55.0909,55.34,54.6517,54.8877,204700.0],["2012-09-17",54.8484,55.0712,54.2715,54.6648,152300.0],["2012-09-18",54.4092,54.8746,54.0617,54.5272,211500.0],["2012-09-19",54.8943,56.2512,54.6189,55.8841,355900.0],["2012-09-20",55.4777,55.8579,54.5665,55.1237,183400.0],["2012-09-21",55.3269,55.5105,54.5009,54.9074,260000.0],["2012-09-24",54.9336,55.4318,54.3502,54.7566,126600.0],["2012-09-25",54.8025,54.8484,53.8454,53.9372,245800.0],["2012-09-26",53.8651,53.9831,53.3275,53.498,187900.0],["2012-09-27",53.6225,54.0093,52.8097,53.4718,247800.0],["2012-09-28",53.2423,53.5176,52.9473,53.2751,243400.0],["2012-10-01",53.3538,54.9139,53.0981,54.5534,356100.0],["2012-10-02",54.7566,55.6285,54.5009,54.8287,332300.0],["2012-10-03",55.2876,55.6416,54.5468,55.576,213600.0],["2012-10-04",55.8316,55.8513,55.2155,55.517,175300.0],["2012-10-05",55.93,56.3364,55.4777,55.9169,252800.0],["2012-10-08",55.9628,56.3299,55.5498,56.0152,289400.0],["2012-10-09",55.8448,56.048,54.7763,55.2548,367500.0],["2012-10-10",55.3204,55.8972,55.2089,55.7202,208600.0],["2012-10-11",55.9759,56.4675,55.7792,56.2905,224100.0],["2012-10-12",56.3692,56.7166,56.0414,56.5265,110600.0],["2012-10-15",56.6904,57.5623,56.3495,57.4574,201600.0],["2012-10-16",57.6868,58.716,57.3525,57.9097,326000.0],["2012-10-17",58.0146,58.1522,57.2214,57.5229,185500.0],["2012-10-18",57.418,58.6308,57.3001,58.1981,360800.0],["2012-10-19",57.8376,59.3846,57.7458,58.7357,529800.0],["2012-10-22",58.7488,59.1683,58.5783,59.0176,344700.0],["2012-10-23",58.8536,58.9585,57.5033,58.2047,277400.0],["2012-10-24",58.4669,58.6177,57.7327,58.1391,130200.0],["2012-10-25",58.2834,58.6832,57.9622,58.0408,176300.0],["2012-10-26",58.1326,58.6505,57.654,58.1654,308300.0],["2012-10-31",58.5718,61.1021,58.3292,60.8465,457600.0],["2012-11-01",61.0825,61.738,60.5777,61.561,370200.0],["2012-11-02",61.8232,61.8232,60.7875,61.2398,307500.0],["2012-11-05",61.4365,61.9019,61.3185,61.62,286900.0],["2012-11-06",61.8298,63.2457,61.1087,63.2195,175900.0],["2012-11-07",63.2064,64.8977,61.7314,62.1969,442500.0],["2012-11-08",62.8327,64.8911,62.6426,62.8327,714300.0],["2012-11-09",61.8232,63.1343,61.7904,62.5771,456700.0],["2012-11-12",62.2755,62.859,61.7905,62.4525,576200.0],["2012-11-13",62.1903,63.4096,62.1903,62.9311,391700.0],["2012-11-14",63.0163,63.8947,62.2755,62.4132,819100.0],["2012-11-15",62.269,62.6558,61.4758,61.5283,359100.0],["2012-11-16",61.738,62.564,61.0169,61.4234,526100.0],["2012-11-19",62.2624,62.3739,60.8465,61.3316,565600.0],["2012-11-20",61.5086,62.1903,60.8596,61.2464,296300.0],["2012-11-21",62.0854,62.0854,60.8465,61.8888,390100.0],["2012-11-23",62.2493,62.9966,61.5676,61.8626,72900.0],["2012-11-26",61.7053,61.7053,60.4663,61.3644,469700.0],["2012-11-27",61.148,61.7183,60.8662,61.2005,379300.0],["2012-11-28",61.1349,61.5938,60.4007,61.5151,422300.0],["2012-11-29",61.4365,62.2821,61.1349,61.7052,271400.0],["2012-11-30",61.6856,62.3083,61.502,62.1707,267500.0],["2012-12-03",62.6492,62.682,61.62,61.8232,338400.0],["2012-12-04",61.9019,64.2225,61.7577,63.9144,620500.0],["2012-12-05",64.2421,64.8256,62.8524,62.9311,376400.0],["2012-12-06",63.0032,63.7964,61.7839,63.7702,340700.0],["2012-12-07",64.0717,64.2421,62.5443,62.9245,225400.0],["2012-12-10",62.3473,63.9784,61.9713,63.8039,79400.0],["2012-12-11",63.9717,64.3677,63.3407,63.9717,392600.0],["2012-12-12",64.1999,64.6094,63.8039,64.0589,207600.0],["2012-12-13",63.9314,65.2941,63.7367,64.9517,440900.0],["2012-12-14",64.6832,65.9653,64.596,64.9316,319700.0],["2012-12-17",65.2203,65.8378,64.9853,65.2605,238800.0],["2012-12-18",65.5559,66.1802,65.321,65.9318,322100.0],["2012-12-19",65.811,66.8447,65.811,66.4688,296100.0],["2012-12-20",66.5426,66.7172,66.0325,66.6098,197700.0],["2012-12-21",66.3883,66.9387,66.0526,66.4151,189600.0],["2012-12-24",66.5494,67.1065,66.1533,66.4084,64300.0],["2012-12-26",66.3681,66.932,65.9721,66.0191,215700.0],["2012-12-27",66.0996,66.4621,65.764,66.1869,204600.0],["2012-12-28",66.0929,66.8111,65.8848,66.2204,161900.0],["2012-12-31",66.301,67.0864,66.301,66.7575,130600.0],["2013-01-02",67.3884,67.771,66.3211,66.791,439700.0],["2013-01-03",66.979,67.9792,66.6098,67.3683,449700.0],["2013-01-04",67.3348,67.8718,66.6971,67.1737,373800.0],["2013-01-07",67.1871,67.6301,66.0459,66.489,411200.0],["2013-01-08",66.6836,66.9387,66.301,66.6568,390900.0],["2013-01-09",66.8179,66.8179,65.9184,66.5359,363500.0],["2013-01-10",66.5225,66.932,64.6967,66.8111,508700.0],["2013-01-11",66.979,69.4291,66.979,69.221,458500.0],["2013-01-14",69.5432,71.745,69.268,71.3086,499800.0],["2013-01-15",71.0133,71.4563,70.1272,71.2214,343400.0],["2013-01-16",71.2617,72.2081,70.4293,72.0336,301300.0],["2013-01-17",72.1074,72.7317,71.416,72.631,251100.0],["2013-01-18",72.8727,74.4636,72.2954,74.1817,386800.0],["2013-01-22",73.9736,74.8798,73.5305,73.7185,328500.0],["2013-01-23",73.9467,74.1078,73.1009,73.3426,336700.0],["2013-01-24",72.2954,73.1009,70.5098,72.0001,748400.0],["2013-01-25",72.0001,72.7384,71.6376,72.3088,283500.0],["2013-01-28",72.4431,72.8727,71.3288,71.7987,247000.0],["2013-01-29",72.2283,72.7653,70.6307,72.5102,402700.0],["2013-01-30",72.1813,72.8257,71.7718,71.8591,210500.0],["2013-01-31",71.604,73.7924,71.604,73.5708,318900.0],["2013-02-01",73.45,74.4904,73.45,74.0474,212900.0],["2013-02-04",74.2689,74.3226,72.9935,73.3761,224200.0],["2013-02-05",73.5909,74.3763,73.1949,73.846,151500.0],["2013-02-06",73.8594,74.8059,73.4701,74.5441,398200.0],["2013-02-07",71.0804,71.7517,65.5559,66.4755,1861600.0],["2013-02-08",65.8848,69.5634,65.8848,69.08,782600.0],["2013-02-11",69.0666,69.3485,68.6168,69.1807,618500.0],["2013-02-12",69.4022,69.8654,69.1404,69.8184,616000.0],["2013-02-13",69.7983,70.624,69.5499,70.2682,448300.0],["2013-02-14",70.5031,70.5031,69.1203,69.6305,382200.0],["2013-02-15",67.8046,70.483,67.2945,70.4226,499800.0],["2013-02-19",70.5031,70.7314,68.9458,69.7379,488800.0],["2013-02-20",69.6036,70.0668,68.8988,69.268,437000.0],["2013-02-21",68.9592,70.3487,68.053,70.248,457400.0],["2013-02-22",70.3689,70.4964,69.7513,69.9661,315800.0],["2013-02-25",70.1138,70.9864,69.1337,69.1606,267900.0],["2013-02-26",69.0867,71.0871,68.9928,70.8656,291300.0],["2013-02-27",70.5568,71.2616,70.1473,70.8052,361700.0],["2013-02-28",70.8723,71.2549,70.0534,70.0936,205100.0],["2013-03-01",70.1608,71.6846,70.1608,70.8253,319200.0],["2013-03-04",70.6709,72.9868,70.53,72.8995,250200.0],["2013-03-05",73.0942,74.0138,72.6646,73.8863,289800.0],["2013-03-06",74.175,74.6784,72.188,72.2954,360400.0],["2013-03-07",71.5033,72.7049,71.4429,72.0269,154400.0],["2013-03-08",72.4968,72.7854,72.0873,72.7787,345900.0],["2013-03-11",72.9264,72.9532,71.9262,72.1746,126200.0],["2013-03-12",71.8792,72.3625,71.4228,72.047,190500.0],["2013-03-13",72.3625,73.7655,72.1007,73.1211,208700.0],["2013-03-14",72.9197,74.2757,72.5035,73.8259,229700.0],["2013-03-15",73.9803,74.0139,72.8794,73.3695,150400.0],["2013-03-18",72.8056,74.9335,72.8056,74.6851,188100.0],["2013-03-19",74.7187,75.9605,74.7187,75.9135,469800.0],["2013-03-20",75.9538,78.5113,75.2893,77.1084,413200.0],["2013-03-21",77.0949,77.9407,76.6989,77.5313,296400.0],["2013-03-22",77.8132,78.1153,76.2894,77.0547,318400.0],["2013-03-25",77.0882,78.7396,76.9271,78.5919,278200.0],["2013-03-26",78.5382,79.4578,78.0079,79.431,189800.0],["2013-03-27",79.3102,79.7129,78.8268,79.4041,156200.0],["2013-03-28",79.6458,80.552,79.6458,80.2902,155700.0],["2013-04-01",80.2902,80.8608,79.3773,79.874,215400.0],["2013-04-02",79.8069,80.4244,78.3301,78.7664,290500.0],["2013-04-03",78.8805,79.2095,76.4841,77.0278,437200.0],["2013-04-04",76.8533,77.8669,76.6788,77.6588,296100.0],["2013-04-05",76.9003,76.9137,75.3094,76.0008,487600.0],["2013-04-08",76.1955,76.229,75.3899,75.9068,398500.0],["2013-04-09",76.1485,76.2223,74.7522,74.7858,323700.0],["2013-04-10",75.0812,75.9068,74.477,74.8731,537600.0],["2013-04-11",74.8127,77.0144,73.8796,76.1955,634500.0],["2013-04-12",76.1619,79.149,76.1619,78.2965,349100.0],["2013-04-15",78.3972,78.3972,76.6184,77.0278,401900.0],["2013-04-16",77.3501,79.2363,77.048,79.2095,238400.0],["2013-04-17",78.471,79.4712,76.5848,77.6252,359400.0],["2013-04-18",77.9408,78.4174,77.2494,78.3167,189000.0],["2013-04-19",78.3569,82.0086,78.2562,80.6929,638600.0],["2013-04-22",80.5453,81.136,79.4175,80.552,295000.0],["2013-04-23",81.8542,84.1231,81.7602,82.6933,535700.0],["2013-04-24",82.7672,84.2372,82.2302,83.6801,308000.0],["2013-04-25",83.7405,84.3245,82.9216,83.5123,274300.0],["2013-04-26",83.7271,83.9016,82.7,83.5257,237200.0],["2013-04-29",83.3646,84.4588,82.3308,83.2102,189200.0],["2013-04-30",83.1968,84.828,83.0894,84.2977,425200.0],["2013-05-01",84.6467,85.5797,84.0627,84.6131,201000.0],["2013-05-02",84.5125,87.6271,84.5125,86.0161,377000.0],["2013-05-03",86.137,87.0566,84.7608,85.3247,248500.0],["2013-05-06",85.7006,87.2646,85.2508,87.0431,170800.0],["2013-05-07",86.9357,87.2646,86.0765,86.6538,314800.0],["2013-05-08",89.2382,90.621,88.003,88.8958,478600.0],["2013-05-09",88.9428,89.5268,86.5531,86.7276,344300.0],["2013-05-10",86.9626,87.9493,86.1503,87.0163,634400.0],["2013-05-13",87.0163,87.07,83.6331,83.9083,533100.0],["2013-05-14",92.2052,93.2993,88.6005,90.5203,1370900.0],["2013-05-15",90.5539,94.5747,90.5539,92.7153,666400.0],["2013-05-16",91.6279,93.2859,91.2922,91.7621,324600.0],["2013-05-17",91.7688,91.9769,89.9161,90.7619,355900.0],["2013-05-20",90.8425,91.4064,89.7819,90.5941,206200.0],["2013-05-21",90.8559,91.4332,88.6542,88.7884,308800.0],["2013-05-22",88.869,89.1711,87.5802,88.5065,262200.0],["2013-05-23",88.0635,89.0771,87.4325,88.4662,374300.0],["2013-05-24",87.8755,90.0303,87.3116,89.6611,411800.0],["2013-05-28",90.1444,91.0976,88.1373,89.2516,732900.0],["2013-05-29",88.681,89.1643,87.6473,88.0567,426300.0],["2013-05-30",87.9829,88.1708,87.3586,87.7077,210500.0],["2013-05-31",87.748,88.4864,87.2915,88.1507,221200.0],["2013-06-03",92.2857,92.2857,88.3588,89.9497,323500.0],["2013-06-04",89.9833,91.158,87.164,87.7883,238100.0],["2013-06-05",87.3183,87.6943,84.6601,85.6133,332600.0],["2013-06-06",85.2508,89.4395,85.0092,89.1307,490500.0],["2013-06-07",89.4865,90.0101,87.5197,89.6879,272200.0],["2013-06-10",89.9967,90.386,88.6542,89.9967,156700.0],["2013-06-11",89.2851,91.6346,88.191,91.2855,437200.0],["2013-06-12",91.5138,91.601,90.3391,90.6478,360500.0],["2013-06-13",90.3793,91.6749,89.4194,90.9969,144700.0],["2013-06-14",90.7754,93.1248,90.7754,92.3864,418900.0],["2013-06-17",92.373,93.588,91.5003,93.4806,295800.0],["2013-06-18",93.7088,95.8233,93.5276,95.3064,365700.0],["2013-06-19",95.1051,96.112,92.1649,92.2857,269300.0],["2013-06-20",91.6682,92.2052,90.6277,90.9231,407000.0],["2013-06-21",91.205,91.3191,89.0703,89.7483,279700.0],["2013-06-24",88.4259,88.5602,85.9221,88.0567,430100.0],["2013-06-25",88.6072,89.7483,87.6607,89.1845,313600.0],["2013-06-26",89.7013,91.3392,89.2851,89.896,216400.0],["2013-06-27",90.0504,91.0036,89.171,89.6208,210100.0],["2013-06-28",89.2382,89.7752,87.1841,88.0165,518100.0],["2013-07-01",88.6273,92.0508,88.6273,91.1244,317200.0],["2013-07-02",91.4399,91.9635,88.379,88.9965,313100.0],["2013-07-03",88.4125,90.4934,87.6741,89.9296,266200.0],["2013-07-05",90.5807,90.5807,88.3588,89.2986,280200.0],["2013-07-08",89.8222,90.4599,89.4865,89.9631,119800.0],["2013-07-09",90.5874,90.9835,90.0168,90.4196,120300.0],["2013-07-10",90.4867,91.0103,89.5134,90.4196,228900.0],["2013-07-11",91.695,91.8024,89.5,90.8492,294700.0],["2013-07-12",90.7821,91.9568,89.9162,90.3995,181300.0],["2013-07-15",90.715,91.2855,90.037,91.0909,169700.0],["2013-07-16",90.9298,93.3061,90.9298,92.5677,364400.0],["2013-07-17",92.5072,93.3799,92.2723,92.7892,316000.0],["2013-07-18",93.3732,95.4541,93.2523,94.3666,350900.0],["2013-07-19",94.3667,95.3131,93.5544,95.152,154900.0],["2013-07-22",94.662,96.3804,94.6016,96.2395,193800.0],["2013-07-23",96.1321,96.4543,94.0042,95.2058,285800.0],["2013-07-24",95.8904,96.6221,94.7023,94.9708,213200.0],["2013-07-25",94.8164,95.1453,92.0306,93.2993,399100.0],["2013-07-26",93.2188,94.2794,92.5274,94.1116,193400.0],["2013-07-29",93.8766,94.0243,92.1783,92.2119,172700.0],["2013-07-30",92.8295,92.9839,91.5742,92.2388,224700.0],["2013-07-31",92.3126,93.5141,92.3126,93.4202,304800.0],["2013-08-01",94.3532,96.4006,94.3532,96.2462,479700.0],["2013-08-02",96.2328,99.4079,94.5076,95.6689,156900.0],["2013-08-05",95.7293,96.2328,95.4541,96.0985,135900.0],["2013-08-06",96.1052,96.5818,93.3933,95.2662,269500.0],["2013-08-07",94.7425,95.2997,93.0778,95.0178,176900.0],["2013-08-08",95.7897,99.0521,94.5949,94.6486,522100.0],["2013-08-09",94.4338,95.1386,92.2521,93.4269,559100.0],["2013-08-12",92.9704,93.2523,92.0642,92.6079,205600.0],["2013-08-13",92.42,94.0377,90.7082,93.0778,264600.0],["2013-08-14",93.2725,93.8766,91.8897,92.863,122800.0],["2013-08-15",91.7353,91.8293,89.3657,90.3525,386100.0],["2013-08-16",89.8222,91.836,89.547,91.5809,204400.0],["2013-08-19",91.205,91.9434,90.1243,90.7687,172400.0],["2013-08-20",91.0707,93.2926,91.0707,93.2322,223500.0],["2013-08-21",92.7019,92.8898,91.4399,91.4399,172500.0],["2013-08-22",91.9568,95.0446,91.3325,94.1854,161100.0],["2013-08-23",94.1854,94.7828,92.5677,92.5744,102600.0],["2013-08-26",92.6348,92.91,90.5337,90.7351,277000.0],["2013-08-27",90.5002,90.8626,86.6941,87.2646,298200.0],["2013-08-28",86.7246,87.3051,84.0244,84.1864,680200.0],["2013-08-29",84.4767,86.8056,84.3417,86.6841,405400.0],["2013-08-30",89.5261,91.288,86.9474,88.284,406300.0],["2013-09-03",89.7826,90.7952,87.9262,88.5608,236300.0],["2013-09-04",88.7363,89.5328,87.7844,89.3033,112100.0],["2013-09-05",90.0189,90.6669,89.5666,89.7489,163400.0],["2013-09-06",89.9784,90.5859,89.1278,89.9176,168300.0],["2013-09-09",90.4914,91.2745,89.9446,90.9505,136700.0],["2013-09-10",91.7605,93.5764,91.504,93.0364,185800.0],["2013-09-11",92.3681,93.0499,91.3218,91.396,178300.0],["2013-09-12",91.5648,91.9293,91.0045,91.774,113900.0],["2013-09-13",92.7124,93.3537,91.8686,93.2659,168400.0],["2013-09-16",94.697,95.3788,93.4819,93.7182,142800.0],["2013-09-17",94.2785,94.6835,93.2659,94.4743,105600.0],["2013-09-18",94.4405,94.6768,93.2997,94.1637,228700.0],["2013-09-19",94.6633,94.6633,93.3469,93.9882,127000.0],["2013-09-20",94.643,94.643,91.9158,92.0576,227200.0],["2013-09-23",92.0575,92.4491,90.4307,92.0103,149700.0],["2013-09-24",92.2128,93.968,92.1521,93.3807,100600.0],["2013-09-25",93.6372,93.8667,91.1597,91.5107,286900.0],["2013-09-26",91.8686,95.0346,91.7673,94.7241,244600.0],["2013-09-27",94.2178,94.6903,93.0567,93.5427,170700.0],["2013-09-30",93.2254,94.3528,92.0643,93.6102,136900.0],["2013-10-01",93.9747,94.481,93.0971,94.346,302000.0],["2013-10-02",94.1705,94.3933,92.5976,94.265,167600.0],["2013-10-03",94.589,94.697,92.3343,94.1772,243800.0],["2013-10-04",94.6092,95.7501,93.1984,95.2438,228600.0],["2013-10-07",94.7983,95.8581,93.0769,94.9468,197500.0],["2013-10-08",94.859,95.3248,94.2582,94.4878,172200.0],["2013-10-09",94.2042,95.0143,93.5427,94.7038,143000.0],["2013-10-10",95.8378,99.1254,95.3923,97.4647,409700.0],["2013-10-11",97.8293,100.2595,97.026,100.1852,229500.0],["2013-10-14",99.4089,99.8747,98.7744,99.5034,175600.0],["2013-10-15",99.6182,99.895,98.4773,98.7204,155300.0],["2013-10-16",98.8959,100.7253,98.8959,100.5903,95800.0],["2013-10-17",100.381,101.7851,99.4427,101.4409,210300.0],["2013-10-18",101.4206,102.5074,100.7185,101.1033,146200.0],["2013-10-21",101.3599,102.2037,100.678,102.0957,183400.0],["2013-10-22",102.2509,105.5992,102.2509,103.7901,196500.0],["2013-10-23",103.6213,104.6406,102.2576,103.493,224700.0],["2013-10-24",103.9183,104.0803,103.1487,103.8103,132300.0],["2013-10-25",103.4525,103.9183,102.8652,103.8508,152500.0],["2013-10-28",104.0128,104.0128,100.3675,100.6173,326000.0],["2013-10-29",101.3463,102.6154,100.0502,101.5218,393500.0],["2013-10-30",102.2037,102.6492,100.2933,101.6366,382400.0],["2013-10-31",102.2509,102.7032,100.9345,100.948,374300.0],["2013-11-01",101.5758,102.3994,100.7523,101.9336,414200.0],["2013-11-04",101.9606,103.3243,101.4949,102.926,230000.0],["2013-11-05",102.872,103.2905,101.2721,103.0407,223000.0],["2013-11-06",103.1488,103.6146,101.1641,101.2248,230200.0],["2013-11-07",101.5624,102.5074,100.2865,100.3338,199700.0],["2013-11-08",100.9211,102.6087,100.4755,102.3657,197900.0],["2013-11-11",102.1969,103.628,101.8054,103.0948,183300.0],["2013-11-12",102.467,104.2154,101.8999,102.494,279100.0],["2013-11-13",102.2712,103.9656,97.1137,103.7428,346900.0],["2013-11-14",104.2491,104.9242,103.358,103.9588,197900.0],["2013-11-15",103.6888,104.8229,101.5961,104.1951,186500.0],["2013-11-18",104.2963,104.6406,102.6155,103.277,440700.0],["2013-11-19",103.088,103.7293,101.4611,101.8054,389900.0],["2013-11-20",102.1159,102.6154,100.084,100.2662,347900.0],["2013-11-21",100.3878,101.9674,99.9625,101.4881,226700.0],["2013-11-22",101.3464,102.1497,99.5507,101.2586,259600.0],["2013-11-25",102.0146,103.4188,101.7109,103.2028,224600.0],["2013-11-26",103.0874,104.7221,102.0903,104.3151,429000.0],["2013-11-27",103.0468,104.3491,102.5448,102.9925,228200.0],["2013-11-29",102.9924,103.5554,102.2328,102.7076,126000.0],["2013-12-02",102.9382,103.3113,101.819,101.9343,170600.0],["2013-12-03",101.7444,102.2463,99.3025,101.1204,395200.0],["2013-12-04",101.134,102.7687,100.9712,102.7009,346500.0],["2013-12-05",101.7783,102.4091,100.8423,101.4799,151700.0],["2013-12-06",101.9954,103.0807,101.134,101.6562,174100.0],["2013-12-09",101.4731,101.88,98.8888,100.0215,507700.0],["2013-12-10",100.4285,106.4925,100.4285,104.9527,734900.0],["2013-12-11",105.2376,105.787,103.4401,103.725,339200.0],["2013-12-12",103.3248,105.4072,103.0603,104.9731,491300.0],["2013-12-13",105.7328,107.5099,105.4547,107.2522,339900.0],["2013-12-16",108.5613,109.4499,106.6892,107.0012,398900.0],["2013-12-17",107.259,107.7812,105.3801,106.0787,215200.0],["2013-12-18",106.4111,106.6892,104.444,105.7328,229500.0],["2013-12-19",105.9838,107.069,105.4275,106.8927,267100.0],["2013-12-20",107.1097,108.3374,106.7027,107.8423,206400.0],["2013-12-23",108.6495,109.1311,107.4625,107.6049,318200.0],["2013-12-24",108.1611,108.1611,107.0216,107.7202,47200.0],["2013-12-26",108.3917,108.3917,107.2047,107.6117,111600.0],["2013-12-27",108.0051,108.2018,105.6853,106.2279,168000.0],["2013-12-30",106.5128,107.5777,105.8617,107.4692,246800.0],["2013-12-31",108.2832,109.0022,107.476,108.602,293900.0],["2014-01-02",107.7813,108.6495,106.8045,107.4218,161400.0],["2014-01-03",107.5032,108.7919,107.2386,108.663,178200.0],["2014-01-06",109.3753,109.8636,107.5439,108.6156,221700.0],["2014-01-07",109.3684,110.4469,108.5952,109.2802,253800.0],["2014-01-08",108.29,109.0225,107.0419,107.4896,326200.0],["2014-01-09",108.4188,108.6156,105.8752,106.9605,390100.0],["2014-01-10",107.1844,108.4528,106.35,107.6117,252800.0],["2014-01-13",107.7134,107.727,105.007,105.0952,239300.0],["2014-01-14",105.5361,105.6378,104.4101,105.1359,631100.0],["2014-01-15",105.9092,107.4489,105.258,107.354,419200.0],["2014-01-16",107.1843,107.5438,102.1988,102.5041,793200.0],["2014-01-17",102.6872,102.9111,98.068,99.3025,853300.0],["2014-01-21",99.7909,100.9305,99.1533,99.4789,369200.0],["2014-01-22",100.0894,100.5642,99.1059,99.7977,505500.0],["2014-01-23",98.4208,98.4208,94.4528,95.5923,1185700.0],["2014-01-24",95.6872,96.3112,92.4924,92.9062,931100.0],["2014-01-27",92.6756,93.2725,88.2395,88.3209,893300.0],["2014-01-28",88.8025,91.57,88.5176,90.8035,1022400.0],["2014-01-29",90.6204,91.6988,87.568,88.036,755700.0],["2014-01-30",88.8568,89.4469,88.0903,88.8297,502200.0],["2014-01-31",87.4256,89.0196,87.4256,88.6533,418400.0],["2014-02-03",88.2056,88.5651,84.5496,84.8888,618700.0],["2014-02-04",85.6349,87.9139,84.8955,87.6494,544000.0],["2014-02-05",86.8151,88.0768,86.5031,87.351,338500.0],["2014-02-06",87.5205,88.8704,86.8083,86.9304,447400.0],["2014-02-07",87.2289,89.1078,86.7948,88.8093,618000.0],["2014-02-10",88.8839,89.7318,88.1785,89.4672,609600.0],["2014-02-11",89.4673,90.2812,88.4566,89.8403,627300.0],["2014-02-12",91.6989,91.8413,89.6572,91.0273,408100.0],["2014-02-13",96.7386,101.6901,95.4227,96.0603,1391100.0],["2014-02-14",96.1349,99.2008,96.0738,98.4207,717800.0],["2014-02-18",98.7531,99.0245,97.3626,97.5051,477100.0],["2014-02-19",96.8268,97.1456,94.3239,94.6766,445000.0],["2014-02-20",94.9818,95.2396,92.8588,94.914,669900.0],["2014-02-21",95.1853,95.4431,93.5167,93.7066,401500.0],["2014-02-24",93.7473,94.4798,93.2454,93.32,392300.0],["2014-02-25",93.381,93.415,91.631,92.4993,499200.0],["2014-02-26",92.8271,93.7493,92.103,92.6632,508600.0],["2014-02-27",92.9023,93.5239,91.659,91.9118,399800.0],["2014-02-28",92.0074,93.3941,91.5702,92.5334,338000.0],["2014-03-03",91.8776,92.4651,90.7846,92.1713,334100.0],["2014-03-04",93.2711,94.3914,93.2302,93.9679,276200.0],["2014-03-05",93.9679,93.9679,91.5019,92.1304,326200.0],["2014-03-06",87.4784,87.4784,82.7309,85.0466,1900600.0],["2014-03-07",86.5494,86.7816,85.7706,85.8116,727800.0],["2014-03-10",85.8458,86.2967,84.7324,85.2037,588500.0],["2014-03-11",85.3608,86.8021,85.0534,86.6314,629500.0],["2014-03-12",86.7543,88.8036,86.4811,88.1615,865500.0],["2014-03-13",88.6534,89.3911,87.7653,88.7626,668600.0],["2014-03-14",88.8036,91.7752,87.9703,91.0852,589300.0],["2014-03-17",92.2738,92.67,91.1877,92.67,523500.0],["2014-03-18",92.7452,93.8313,91.5976,92.793,458200.0],["2014-03-19",93.073,93.3189,91.0715,91.5224,388100.0],["2014-03-20",91.0647,93.0047,89.8078,92.9911,327000.0],["2014-03-21",92.9774,93.7698,91.9732,92.6153,417300.0],["2014-03-24",92.9501,93.2711,90.4772,91.5019,453300.0],["2014-03-25",92.0689,93.2097,91.174,92.67,488400.0],["2014-03-26",93.3463,94.7193,92.8476,94.0294,426000.0],["2014-03-27",93.7971,93.7971,91.9733,92.6768,324500.0],["2014-03-28",93.0867,96.9804,91.8708,96.7755,852000.0],["2014-03-31",97.5064,99.7333,97.5064,99.18,540200.0],["2014-04-01",98.9819,99.9792,98.5379,99.3849,323800.0],["2014-04-02",99.3029,100.1637,98.8248,99.6035,321800.0],["2014-04-03",100.0134,100.3208,98.8316,100.1773,444000.0],["2014-04-04",100.232,101.0654,99.7538,100.0475,419500.0],["2014-04-07",99.8768,100.3208,98.8999,99.8084,609900.0],["2014-04-08",99.8085,99.8973,98.4764,99.2005,770100.0],["2014-04-09",99.5831,100.7307,98.5789,100.6555,447800.0],["2014-04-10",100.6282,100.6282,98.5993,98.6267,416500.0],["2014-04-11",98.0256,99.8631,97.3903,99.0297,293500.0],["2014-04-14",99.5967,99.5967,96.4681,96.6867,266900.0],["2014-04-15",96.9121,97.199,93.6605,94.3983,541600.0],["2014-04-16",94.9516,95.9557,94.1318,95.8943,542400.0],["2014-04-17",95.8328,96.0719,93.2916,93.9474,448600.0],["2014-04-21",93.9679,94.7603,93.6196,94.371,251900.0],["2014-04-22",94.6305,95.1565,94.0567,94.1592,288900.0],["2014-04-23",94.2958,95.2726,93.3326,93.6537,471200.0],["2014-04-24",94.5486,95.0267,93.0184,94.207,436600.0],["2014-04-25",94.0362,94.2753,91.0784,91.2833,352500.0],["2014-04-28",91.5565,92.185,90.5319,91.4199,268100.0],["2014-04-29",91.6659,92.8408,91.1808,92.8135,251600.0],["2014-04-30",92.3216,93.2165,91.133,92.4104,306700.0],["2014-05-01",92.5402,94.5076,92.4173,93.237,394600.0],["2014-05-02",93.0867,93.5375,91.9459,93.1618,353900.0],["2014-05-05",92.5402,92.5812,91.3653,91.4951,291500.0],["2014-05-06",90.8871,91.4883,90.6822,90.6822,537700.0],["2014-05-07",91.0237,91.5702,89.3433,90.3543,653100.0],["2014-05-08",93.1482,98.5516,91.8298,94.5417,525800.0],["2014-05-09",93.9133,95.7713,92.267,95.7167,709800.0],["2014-05-12",95.8738,96.7413,94.6715,95.6142,308500.0],["2014-05-13",95.5937,95.9353,94.692,94.8491,273400.0],["2014-05-14",94.8218,95.2112,94.3027,94.6305,260500.0],["2014-05-15",93.9133,94.0636,92.4924,93.7562,304700.0],["2014-05-16",93.3395,93.7561,92.5266,93.0184,275900.0],["2014-05-19",92.5675,93.804,92.2192,93.7357,221700.0],["2014-05-20",93.6537,94.3983,93.0594,93.8176,380100.0],["2014-05-21",94.248,94.9448,92.3148,92.4856,229700.0],["2014-05-22",92.7657,93.0457,92.2192,92.3148,251000.0],["2014-05-23",92.4992,93.4351,91.9528,93.3804,428800.0],["2014-05-27",93.7289,93.9133,92.9706,93.1824,385000.0],["2014-05-28",93.4575,96.2299,93.4438,95.9685,365600.0],["2014-05-29",96.5189,98.8097,96.3125,98.7822,540700.0],["2014-05-30",98.5071,99.7522,98.0736,98.3282,382400.0],["2014-06-02",98.4314,99.0781,97.6678,98.0736,306600.0],["2014-06-03",97.8191,98.8854,97.4958,97.8535,174800.0],["2014-06-04",97.3169,97.5164,96.4157,96.7528,300800.0],["2014-06-05",97.0348,97.8741,96.7046,97.2756,210500.0],["2014-06-06",97.537,98.6928,97.3307,98.4933,289800.0],["2014-06-09",98.4039,98.9336,97.5921,98.0599,209500.0],["2014-06-10",97.9429,98.1631,96.7941,97.0624,200000.0],["2014-06-11",96.7253,97.083,95.3838,95.4801,216300.0],["2014-06-12",95.0467,96.4707,94.0767,96.3744,416900.0],["2014-06-13",96.9592,97.5301,95.8034,96.4019,254600.0],["2014-06-16",96.3125,96.7665,95.0398,95.3562,305900.0],["2014-06-17",95.4044,96.4226,95.0398,95.941,173700.0],["2014-06-18",95.9479,98.4245,95.5558,98.3763,237800.0],["2014-06-19",98.4176,99.6284,98.2112,98.8441,309700.0],["2014-06-20",99.4771,99.5046,97.0211,98.452,257900.0],["2014-06-23",98.6584,99.3876,96.8835,97.764,295500.0],["2014-06-24",97.5646,98.4314,97.2344,97.8329,223700.0],["2014-06-25",97.3788,98.8579,97.0004,98.624,143800.0],["2014-06-26",98.4658,99.2432,96.9523,97.998,161600.0],["2014-06-27",97.5508,98.3694,97.1449,98.3694,442400.0],["2014-06-30",98.3901,98.8785,97.0005,98.0805,195800.0],["2014-07-01",98.4933,99.5803,98.0393,99.0987,188300.0],["2014-07-02",98.5896,99.7453,97.8397,99.4908,292600.0],["2014-07-03",99.539,100.3714,99.3395,99.8898,217700.0],["2014-07-07",100.1512,100.3576,98.906,99.4358,234800.0],["2014-07-08",99.0643,100.3783,97.4889,99.078,240300.0],["2014-07-09",99.0781,99.6353,98.1906,99.0987,195000.0],["2014-07-10",98.3763,99.4083,98.0599,99.3945,219100.0],["2014-07-11",99.422,99.4771,98.3901,99.2088,215100.0],["2014-07-14",99.7109,100.1581,98.7753,100.1168,171400.0],["2014-07-15",100.5778,104.5334,99.8485,103.2745,657800.0],["2014-07-16",103.3846,104.9118,102.9649,104.7811,440800.0],["2014-07-17",104.4096,106.2258,103.6666,105.1732,615100.0],["2014-07-18",105.0012,106.3221,105.0012,106.1226,349600.0],["2014-07-21",106.4528,107.1889,105.7305,106.7624,370000.0],["2014-07-22",107.3471,107.6017,106.7899,107.3953,240700.0],["2014-07-23",107.4848,108.4479,107.2509,107.8494,286100.0],["2014-07-24",108.0076,108.5717,106.9688,107.471,323300.0],["2014-07-25",107.4297,108.6818,106.7762,107.0926,245000.0],["2014-07-28",107.2233,107.416,106.0607,106.1845,383400.0],["2014-07-29",106.3428,106.8794,105.3659,105.6686,312300.0],["2014-07-30",105.985,106.2877,105.0082,105.5379,283900.0],["2014-07-31",104.5679,105.5516,104.3615,104.4784,299200.0],["2014-08-01",103.9074,105.5447,103.5703,104.9256,227400.0],["2014-08-04",104.9944,105.7443,103.7561,103.9006,266800.0],["2014-08-05",103.9831,105.0907,103.5565,104.1344,333400.0],["2014-08-06",103.6735,104.1826,102.2839,103.8249,326300.0],["2014-08-07",91.9647,93.3199,86.6813,87.6169,2850700.0],["2014-08-08",88.8139,91.9853,88.6006,91.9097,1394000.0],["2014-08-11",92.2949,92.8453,87.4999,87.8989,661000.0],["2014-08-12",88.0571,88.5387,86.6881,87.1009,719100.0],["2014-08-13",87.1009,87.321,84.7756,85.3397,821900.0],["2014-08-14",85.8282,87.4586,85.4223,86.468,745900.0],["2014-08-15",87.0252,87.0252,85.6837,86.2547,428000.0],["2014-08-18",86.75,89.1854,86.6193,89.1166,565900.0],["2014-08-19",89.3986,89.8252,88.1603,88.3117,459200.0],["2014-08-20",88.1603,88.6075,87.1972,88.2085,374500.0],["2014-08-21",88.5525,89.1166,87.5618,87.6994,335800.0],["2014-08-22",87.9402,88.2291,87.493,87.6719,340400.0],["2014-08-25",87.9471,88.2291,86.4748,86.6537,460300.0],["2014-08-26",86.8739,87.0252,85.5874,85.8832,623200.0],["2014-08-27",85.8139,86.833,85.807,86.3824,630200.0],["2014-08-28",86.4032,86.6528,85.495,85.5505,388700.0],["2014-08-29",85.8555,86.4864,84.5175,85.2593,339800.0],["2014-09-02",85.9456,86.1051,85.2801,85.696,573800.0],["2014-09-03",85.6891,85.8139,84.9889,85.391,487600.0],["2014-09-04",85.2177,85.5366,84.7462,85.2939,595900.0],["2014-09-05",85.1692,86.528,84.358,86.4864,439500.0],["2014-09-08",86.8122,87.0202,86.1883,86.7983,503500.0],["2014-09-09",86.833,87.3045,86.5419,87.1866,642700.0],["2014-09-10",87.2767,88.4484,86.7637,88.1572,543900.0],["2014-09-11",87.9492,88.2334,86.9925,87.1727,584800.0],["2014-09-12",87.2143,87.8383,86.5904,86.7013,469700.0],["2014-09-15",85.6614,86.1467,84.3372,84.6492,657200.0],["2014-09-16",83.5815,83.7479,80.3162,80.85,1406000.0],["2014-09-17",81.1135,81.5572,78.3473,78.5067,1113500.0],["2014-09-18",78.6038,81.9593,78.0007,81.6196,1026500.0],["2014-09-19",80.3925,80.9263,79.3179,80.545,801400.0],["2014-09-22",80.4757,80.5935,77.966,78.0284,466800.0],["2014-09-23",77.4183,78.3889,76.3992,76.6141,584900.0],["2014-09-24",76.3299,76.9816,74.4927,74.9641,1230400.0],["2014-09-25",74.8462,75.5049,72.9189,73.432,1553900.0],["2014-09-26",73.0923,73.5013,72.5238,72.8843,1593900.0],["2014-09-29",72.5307,73.2794,72.2465,72.8565,429800.0],["2014-09-30",73.1269,74.6452,72.4406,74.3817,1004200.0],["2014-10-01",74.1807,74.6521,73.4389,74.2916,1027100.0],["2014-10-02",74.458,75.4424,73.9935,74.6521,857400.0],["2014-10-03",75.1236,78.3126,74.9156,78.174,1235800.0],["2014-10-06",78.3334,79.2555,78.2849,78.8326,765500.0],["2014-10-07",78.7563,78.8326,76.0595,76.1773,737600.0],["2014-10-08",76.2744,76.6419,74.1946,76.5171,573200.0],["2014-10-09",76.6626,77.3213,73.6608,73.7231,429800.0],["2014-10-10",73.4459,73.4874,69.7784,69.8339,814600.0],["2014-10-13",70.3954,71.2343,68.6969,69.2238,600400.0],["2014-10-14",69.0574,71.4145,69.0574,70.4855,929600.0],["2014-10-15",69.5357,70.1528,68.0452,68.9603,1198600.0],["2014-10-16",67.9412,70.7143,67.3935,69.2723,842100.0],["2014-10-17",69.7091,70.3469,67.7124,67.9204,646500.0],["2014-10-20",68.0452,68.3641,67.2965,67.8303,756600.0],["2014-10-21",68.1908,70.3469,68.1839,70.2914,914000.0],["2014-10-22",70.021,71.4839,69.7021,70.0072,658900.0],["2014-10-23",70.6797,72.0731,69.8824,71.0748,478700.0],["2014-10-24",70.853,72.9467,70.5895,72.7526,417700.0],["2014-10-27",72.2811,74.9364,71.7265,74.7769,645400.0],["2014-10-28",74.8879,76.933,74.7145,76.7112,708800.0],["2014-10-29",77.0231,77.2103,76.316,76.8429,686900.0],["2014-10-30",76.8221,78.4374,75.9555,78.0838,564800.0],["2014-10-31",78.9713,81.3076,78.0561,81.058,783900.0],["2014-11-03",81.5087,81.7305,79.311,79.9904,463800.0],["2014-11-04",79.9765,81.0441,79.5189,80.6559,734400.0],["2014-11-05",81.2105,81.2105,78.7009,78.7425,670000.0],["2014-11-06",79.0614,79.311,78.1116,78.7355,515600.0],["2014-11-07",78.6038,79.4843,78.2849,79.0129,427500.0],["2014-11-10",78.784,79.0267,77.5015,77.6193,471800.0],["2014-11-11",77.9729,79.096,77.7857,78.9019,495400.0],["2014-11-12",78.7147,78.8118,77.3628,78.1393,396200.0],["2014-11-13",78.3404,78.4097,77.2519,77.4807,554800.0],["2014-11-14",77.3005,78.6246,77.044,78.2017,281100.0],["2014-11-17",78.4374,79.3179,76.9954,77.1757,619100.0],["2014-11-18",77.4738,80.8154,77.1618,80.4687,1230400.0],["2014-11-19",80.4341,81.7236,80.4341,81.1551,1031100.0],["2014-11-20",81.0996,81.0996,73.8479,76.524,2663000.0],["2014-11-21",77.0578,77.2103,75.3524,76.5309,1324300.0],["2014-11-24",75.8376,76.2467,74.1044,75.6088,1506500.0],["2014-11-25",76.1011,76.6973,75.3315,75.7475,702100.0],["2014-11-26",74.7076,75.6574,74.361,75.5049,839000.0],["2014-11-28",76.6557,78.5553,76.6487,77.5847,314600.0],["2014-12-01",77.4322,77.4322,76.0317,76.4685,960800.0],["2014-12-02",76.2168,77.1189,75.951,76.2377,1118200.0],["2014-12-03",76.5315,76.9301,75.3845,76.0349,599800.0],["2014-12-04",76.2517,76.8881,75.0138,75.1047,660000.0],["2014-12-05",75.8041,76.7832,75.2027,76.5175,483800.0],["2014-12-08",76.5734,76.8881,74.4404,74.7341,528800.0],["2014-12-09",73.9578,73.9858,72.0345,72.4681,845100.0],["2014-12-10",71.601,72.3353,69.1812,69.377,958100.0],["2014-12-11",69.6777,69.9574,66.6914,68.223,1494200.0],["2014-12-12",68.4958,68.6426,66.5585,66.7683,756500.0],["2014-12-15",67.118,67.4327,65.4675,65.6773,836900.0],["2014-12-16",65.2157,65.4186,61.628,61.628,1330500.0],["2014-12-17",61.5371,66.4326,60.8447,66.076,1931500.0],["2014-12-18",66.9502,69.2721,66.2228,68.5028,1039600.0],["2014-12-19",68.5587,69.5868,68.0272,69.2441,803600.0],["2014-12-22",69.0273,69.8735,68.7126,69.2021,491900.0],["2014-12-23",69.5378,71.51,69.1042,70.9086,648700.0],["2014-12-24",71.3282,72.1115,71.0345,71.2582,213200.0],["2014-12-26",71.524,72.4681,71.0624,71.4611,252300.0],["2014-12-29",71.4121,72.664,70.6428,71.3352,336800.0],["2014-12-30",71.0904,72.5661,70.6918,71.9156,257700.0],["2014-12-31",72.2584,73.5382,72.2584,72.4822,320500.0],["2015-01-02",72.9157,73.0206,71.6709,71.9856,472400.0],["2015-01-05",71.559,71.6569,70.454,71.0415,472700.0],["2015-01-06",71.2862,71.7618,69.0692,70.3701,435900.0],["2015-01-07",70.412,70.8596,69.7336,70.3911,368200.0],["2015-01-08",71.2093,71.9367,70.3421,71.3702,306600.0],["2015-01-09",71.3981,72.4122,70.7547,71.6709,414900.0],["2015-01-12",71.482,72.1954,70.9925,72.0555,402000.0],["2015-01-13",72.6779,74.3704,72.4122,73.3633,745500.0],["2015-01-14",72.4052,73.5242,72.0066,72.9577,647700.0],["2015-01-15",73.4753,74.3075,73.0766,73.8809,456900.0],["2015-01-16",74.1327,74.1397,72.3423,72.7269,575100.0],["2015-01-20",73.9508,79.3499,73.8669,79.1401,935500.0],["2015-01-21",79.1191,80.2031,77.1539,77.8672,556100.0],["2015-01-22",78.7205,80.4129,78.1959,78.5456,668100.0],["2015-01-23",78.5316,78.9023,77.4127,77.5246,349900.0],["2015-01-26",76.9301,77.8463,76.3706,76.6224,440000.0],["2015-01-27",75.881,76.8881,74.9089,75.8321,538500.0],["2015-01-28",76.4475,78.1959,75.3915,76.6643,409600.0],["2015-01-29",76.6643,77.2868,75.4265,77.2798,371000.0],["2015-01-30",77.063,77.063,74.2865,75.1887,445700.0],["2015-02-02",74.839,76.2727,73.4333,76.1748,447500.0],["2015-02-03",76.4685,77.5455,75.6293,77.4546,401800.0],["2015-02-04",77.9651,79.8604,77.2028,79.6996,590000.0],["2015-02-05",79.5108,81.455,78.4477,81.3361,512800.0],["2015-02-06",81.5389,82.476,79.9443,80.343,578000.0],["2015-02-09",80.0073,80.2521,76.9161,77.8952,585300.0],["2015-02-10",77.9652,79.3709,76.7553,77.6644,515600.0],["2015-02-11",78.2449,79.0701,77.4336,78.147,639200.0],["2015-02-12",81.2312,84.7979,80.5038,83.1195,1659300.0],["2015-02-13",83.1195,84.1056,81.9305,83.3083,691600.0],["2015-02-17",82.7628,83.2873,79.4338,79.5387,486300.0],["2015-02-18",79.5177,81.8956,79.4758,81.5529,371500.0],["2015-02-19",82.0914,82.0914,79.9723,80.5388,296400.0],["2015-02-20",80.1682,81.1263,78.7484,80.8465,271400.0],["2015-02-23",81.0424,81.434,80.7067,81.2172,313000.0],["2015-02-24",80.9584,83.1894,80.4619,83.0705,294900.0],["2015-02-25",82.8029,83.7467,82.0422,82.824,484800.0],["2015-02-26",82.9438,83.1832,80.6194,80.8307,424800.0],["2015-02-27",81.3871,81.3942,80.1686,80.2109,360000.0],["2015-03-02",80.394,80.8941,79.6051,80.0489,385100.0],["2015-03-03",79.9925,80.4504,78.4852,80.3306,567800.0],["2015-03-04",79.8164,79.8164,77.2597,77.7597,452900.0],["2015-03-05",77.9006,78.1119,76.4708,77.0343,355800.0],["2015-03-06",76.8864,77.8232,76.4145,76.8723,343900.0],["2015-03-09",76.9779,77.3935,74.5409,74.6183,378300.0],["2015-03-10",75.1114,75.1114,71.3995,71.7447,791500.0],["2015-03-11",71.7728,71.9701,70.3501,70.6177,1134800.0],["2015-03-12",70.4345,72.3715,70.4345,71.16,536700.0],["2015-03-13",71.477,74.4986,71.3502,73.9352,687500.0],["2015-03-16",74.4704,74.7803,72.773,73.3928,494600.0],["2015-03-17",72.456,73.8577,72.3433,73.1745,607400.0],["2015-03-18",73.7168,74.1817,72.3081,73.8506,457900.0],["2015-03-19",73.9985,74.5268,72.618,73.2238,728500.0],["2015-03-20",73.4421,74.2873,73.3576,73.7027,377800.0],["2015-03-23",73.9281,76.013,73.8436,74.4071,331300.0],["2015-03-24",74.0549,74.9564,73.7802,74.2591,305300.0],["2015-03-25",74.3085,74.6536,71.639,71.6601,274800.0],["2015-03-26",71.1389,72.7941,71.1319,72.1109,477900.0],["2015-03-27",72.125,73.428,71.646,72.5124,428900.0],["2015-03-30",72.773,73.2519,71.6038,71.9207,272500.0],["2015-03-31",71.6108,72.1038,70.5543,71.1178,541600.0],["2015-04-01",71.1741,71.2093,69.047,69.2019,620900.0],["2015-04-02",69.9979,70.5966,68.4413,68.6948,727600.0],["2015-04-06",68.2511,70.5613,67.6806,70.4064,550300.0],["2015-04-07",70.3148,71.8362,70.0894,71.6531,507200.0],["2015-04-08",72.8716,74.2944,72.6251,73.3506,581200.0],["2015-04-09",73.4633,74.9001,72.8434,74.2732,443400.0],["2015-04-10",74.5198,75.7876,74.3437,75.6538,485000.0],["2015-04-13",75.7383,76.4145,74.3225,74.7452,502100.0],["2015-04-14",74.5339,75.0199,73.9985,74.7733,350000.0],["2015-04-15",74.4705,75.0903,74.231,74.5057,417400.0],["2015-04-16",74.6325,75.6185,74.4916,75.1889,370000.0],["2015-04-17",74.9142,75.2593,74.4564,75.2452,377700.0],["2015-04-20",75.1889,75.5622,74.724,75.4706,419200.0],["2015-04-21",75.6467,75.6467,74.6888,75.4988,345500.0],["2015-04-22",75.7735,76.7314,75.1818,76.1186,275700.0],["2015-04-23",75.8087,77.1963,75.7242,76.6962,458400.0],["2015-04-24",76.9779,79.5911,76.5694,79.0557,538600.0],["2015-04-27",79.1332,81.1125,78.9994,80.6758,539900.0],["2015-04-28",80.6476,81.0702,79.6404,80.0982,431200.0],["2015-04-29",79.8657,80.1757,78.0485,78.4078,381800.0],["2015-04-30",78.2035,78.6825,77.5344,78.1049,319000.0],["2015-05-01",78.3655,78.4923,77.3301,77.8302,327300.0],["2015-05-04",78.1753,78.1753,76.6117,76.823,476800.0],["2015-05-05",76.3722,77.5555,76.3159,76.7737,525400.0],["2015-05-06",77.3372,77.3372,75.1185,75.2946,609400.0],["2015-05-07",69.533,70.3994,65.159,65.4619,4869600.0],["2015-05-08",65.8563,67.3284,65.8563,66.4973,1307100.0],["2015-05-11",66.9128,66.9128,65.2928,65.8493,641700.0],["2015-05-12",65.3985,65.638,64.7082,64.7787,642800.0],["2015-05-13",64.99,65.1801,64.2927,64.4687,600700.0],["2015-05-14",64.7012,65.6027,64.4758,64.6167,479400.0],["2015-05-15",64.504,65.2224,64.4476,64.7998,250400.0],["2015-05-18",64.6448,65.5605,64.3561,64.6378,440500.0],["2015-05-19",64.8561,65.152,63.9194,64.1025,489900.0],["2015-05-20",64.1236,64.194,63.215,63.384,558500.0],["2015-05-21",63.2432,63.3981,62.8628,63.046,346700.0],["2015-05-22",63.0882,63.3488,62.7572,63.1516,375100.0],["2015-05-26",63.5249,63.6024,61.2851,61.7077,704500.0],["2015-05-27",61.7575,62.5753,61.5584,61.9566,479700.0],["2015-05-28",61.9993,62.2198,61.1175,61.6366,350700.0],["2015-05-29",61.4944,61.6935,60.449,60.6552,597600.0],["2015-06-01",60.7192,60.9894,59.4533,60.5485,641900.0],["2015-06-02",59.9867,62.7104,59.816,62.1486,698700.0],["2015-06-03",62.1629,62.9025,61.7788,62.6749,512800.0],["2015-06-04",62.5825,62.8314,62.1486,62.4189,349800.0],["2015-06-05",62.2126,63.2438,61.8855,63.0518,353600.0],["2015-06-08",62.9309,63.1585,61.4801,61.7931,548000.0],["2015-06-09",61.4873,62.298,60.9966,62.1629,567300.0],["2015-06-10",62.3549,63.3789,61.6935,61.8571,416300.0],["2015-06-11",61.7006,62.2838,61.6224,61.8642,278800.0],["2015-06-12",61.5157,62.5469,61.5157,61.7575,497700.0],["2015-06-15",60.449,61.1459,60.449,60.513,529400.0],["2015-06-16",60.4489,60.5414,59.9511,60.2925,285600.0],["2015-06-17",61.6153,61.6153,60.1076,60.4418,322600.0],["2015-06-18",60.5556,60.7974,60.3067,60.4347,255800.0],["2015-06-19",60.4845,60.6339,60.2356,60.4205,311600.0],["2015-06-22",61.1601,61.6508,60.8543,61.6366,481400.0],["2015-06-23",61.8571,62.2055,61.5939,61.6366,302700.0],["2015-06-24",61.7646,61.7646,60.1645,60.3778,263800.0],["2015-06-25",60.3921,60.6054,59.8303,59.8943,349600.0],["2015-06-26",59.8231,59.9511,59.1546,59.1689,722800.0],["2015-06-29",58.7066,59.1048,57.7465,57.9457,379600.0],["2015-06-30",58.287,59.1973,58.0097,58.735,321000.0],["2015-07-01",59.3182,59.688,57.4621,58.2941,315600.0],["2015-07-02",58.3154,59.6738,57.6114,58.8488,326000.0],["2015-07-06",57.6612,58.3368,56.9003,57.6185,508700.0],["2015-07-07",57.2558,59.8445,56.1464,59.7164,693500.0],["2015-07-08",59.1048,59.7591,58.7919,58.8702,487000.0],["2015-07-09",59.3751,60.2712,59.3751,59.9867,600100.0],["2015-07-10",60.4632,61.0961,60.4205,60.6765,492100.0],["2015-07-13",60.9397,61.4233,60.6125,60.9041,311600.0],["2015-07-14",60.7619,61.1174,59.3324,59.7378,566800.0],["2015-07-15",59.4676,59.9583,59.3822,59.5742,486800.0],["2015-07-16",58.9626,60.0792,57.4052,57.6114,712200.0],["2015-07-17",57.327,58.0808,57.1207,57.2203,314200.0],["2015-07-20",57.5759,57.6399,56.0682,56.2104,464600.0],["2015-07-21",56.182,56.5305,55.5277,55.7268,499500.0],["2015-07-22",55.6842,56.1109,54.8094,55.0228,358100.0],["2015-07-23",55.4708,55.7055,54.589,54.7454,479200.0],["2015-07-24",54.6814,54.9232,53.1311,53.3444,579100.0],["2015-07-27",53.1738,53.6005,51.6874,52.8182,533100.0],["2015-07-28",52.8751,53.8991,52.6831,53.1382,370000.0],["2015-07-29",53.3302,54.7525,53.0884,53.9987,466800.0],["2015-07-30",53.6716,53.8565,52.0786,52.5337,460300.0],["2015-07-31",52.7897,53.8067,52.4341,53.7142,419600.0],["2015-08-03",53.7356,54.6956,53.2164,53.9845,307900.0],["2015-08-04",52.9035,54.2547,52.8964,54.1978,335100.0],["2015-08-05",54.2547,55.5064,53.8351,53.9489,375200.0],["2015-08-06",53.7711,54.5605,53.4084,53.9347,307500.0],["2015-08-07",53.9347,54.8877,53.7356,54.1125,265300.0],["2015-08-10",54.4467,55.1365,54.34,54.5392,518000.0],["2015-08-11",54.0058,54.1196,52.2563,52.6048,516700.0],["2015-08-12",52.2777,52.6261,51.4314,52.0785,719600.0],["2015-08-13",47.0791,47.3493,44.6611,45.2372,3999600.0],["2015-08-14",45.1589,45.7421,43.5375,44.0993,1772300.0],["2015-08-17",43.381,44.0139,43.0041,43.3312,1014100.0],["2015-08-18",43.0397,43.2317,42.3925,42.6343,613800.0],["2015-08-19",42.5632,42.5632,40.6857,40.7355,1257600.0],["2015-08-20",40.5079,41.0626,39.8394,40.0457,769600.0],["2015-08-21",39.5123,39.9177,38.3531,38.4598,1510900.0],["2015-08-24",36.6605,38.6802,36.0916,36.5254,924900.0],["2015-08-25",37.521,37.841,35.1457,35.16,1024400.0],["2015-08-26",36.1414,37.3361,34.4061,35.1671,912900.0],["2015-08-27",35.4564,36.7659,35.4564,36.4548,1094700.0],["2015-08-28",36.5778,38.2273,36.5706,37.6992,838400.0],["2015-08-31",37.6196,38.6324,36.9757,37.0915,821200.0],["2015-09-01",37.0553,37.3881,35.6084,35.8616,780800.0],["2015-09-02",36.2884,36.5923,35.6229,36.1003,785600.0],["2015-09-03",36.1365,36.5416,35.3118,35.3769,861500.0],["2015-09-04",34.9283,35.5577,34.8126,35.2249,836200.0],["2015-09-08",35.9339,35.9339,34.8271,35.0875,734000.0],["2015-09-09",35.4275,35.5867,33.9734,34.0023,811300.0],["2015-09-10",34.0095,34.3568,33.1776,33.3367,1070300.0],["2015-09-11",33.3874,33.8359,31.6077,32.5554,1133300.0],["2015-09-14",32.6495,32.7724,30.8408,32.5554,1004800.0],["2015-09-15",32.4614,33.6261,32.3384,32.9316,763300.0],["2015-09-16",32.8592,33.3367,32.7724,33.1342,931100.0],["2015-09-17",33.221,35.2032,33.221,34.516,1353500.0],["2015-09-18",34.1253,34.827,33.8214,34.3568,735400.0],["2015-09-21",34.5449,34.5449,33.3512,33.5176,420800.0],["2015-09-22",32.9678,33.467,32.2588,32.512,590700.0],["2015-09-23",32.7507,33.0474,31.7017,31.7813,865500.0],["2015-09-24",31.5353,31.6728,29.6182,29.7484,1124200.0],["2015-09-25",29.8931,30.3055,28.4824,29.3143,1043700.0],["2015-09-28",29.1407,29.5893,28.2364,29.2203,760600.0],["2015-09-29",28.9815,30.2693,28.9815,30.0812,677200.0],["2015-09-30",30.537,31.4557,30.0016,30.3344,905800.0],["2015-10-01",30.3923,30.7612,29.4228,30.168,834700.0],["2015-10-02",29.8208,31.8464,29.4807,31.832,715400.0],["2015-10-05",31.8319,33.7202,31.5281,33.5393,711700.0],["2015-10-06",33.5682,34.1253,32.9171,33.2716,535400.0],["2015-10-07",33.6768,39.1967,33.6768,39.1461,2224000.0],["2015-10-08",39.0665,41.982,38.835,41.9603,1568600.0],["2015-10-09",41.9603,44.4779,41.7505,44.1307,2531900.0],["2015-10-12",44.1306,44.3115,42.3582,42.5173,816600.0],["2015-10-13",42.5029,43.0021,39.0882,39.2256,888700.0],["2015-10-14",39.8044,41.613,39.1171,40.8534,635500.0],["2015-10-15",40.8896,44.9337,40.8896,44.8035,1173400.0],["2015-10-16",44.2681,44.4345,42.6838,44.0221,641100.0],["2015-10-19",43.7472,44.08,42.5391,42.8936,641200.0],["2015-10-20",42.8791,43.7906,42.5752,43.0889,878000.0],["2015-10-21",42.9008,42.9008,39.3848,39.4789,820200.0],["2015-10-22",40.0793,41.0415,39.4644,40.0359,470600.0],["2015-10-23",40.4628,40.7666,39.3559,40.0215,392700.0],["2015-10-26",39.978,40.2023,37.5328,37.8728,657100.0],["2015-10-27",37.5472,38.6396,34.9934,36.1654,1013000.0],["2015-10-28",36.1654,36.8527,35.782,36.4476,823600.0],["2015-10-29",36.2667,37.0336,36.028,36.1944,517400.0],["2015-10-30",36.1799,36.8238,36.0641,36.5489,805500.0],["2015-11-02",36.5778,38.9218,36.5778,38.5745,572800.0],["2015-11-03",38.2634,39.8044,38.2634,39.667,363000.0],["2015-11-04",39.6597,40.9185,39.5584,40.0215,565300.0],["2015-11-05",39.9491,40.3542,39.0303,39.7248,498300.0],["2015-11-06",39.6018,40.1155,38.9724,39.6018,479100.0],["2015-11-09",39.5874,39.5874,36.737,36.8455,737000.0],["2015-11-10",36.8455,37.417,36.0063,36.737,521900.0],["2015-11-11",37.0263,37.663,35.3045,35.3696,609100.0],["2015-11-12",35.196,35.9195,33.6406,34.0023,866300.0],["2015-11-13",33.6623,36.6646,32.5554,35.9556,1632500.0],["2015-11-16",35.9412,37.4098,34.27,36.614,1108600.0],["2015-11-17",36.5923,37.2579,34.9211,35.2973,775900.0],["2015-11-18",35.3479,38.495,35.3479,38.4443,660500.0],["2015-11-19",38.4805,39.761,37.4894,39.515,824500.0],["2015-11-20",39.6887,40.13,38.9073,39.4571,421800.0],["2015-11-23",40.0648,43.2336,39.6742,41.9603,1133000.0],["2015-11-24",41.4032,42.0037,38.7843,39.421,684300.0],["2015-11-25",39.3695,39.6488,38.238,38.7964,440100.0],["2015-11-27",38.7964,39.2079,38.1204,38.6642,273600.0],["2015-11-30",38.6495,39.0536,37.5252,37.9514,433600.0],["2015-12-01",38.238,38.936,37.6795,38.5686,605800.0],["2015-12-02",37.7751,38.4731,37.5399,38.1131,594900.0],["2015-12-03",38.5686,39.105,38.0984,38.8919,499900.0],["2015-12-04",39.0609,39.2005,37.7016,37.8265,355400.0],["2015-12-07",37.4738,37.7016,35.9749,36.1365,550200.0],["2015-12-08",35.725,37.3121,35.3429,36.886,588000.0],["2015-12-09",36.5774,38.1131,35.1372,35.6956,844700.0],["2015-12-10",35.6442,36.908,35.2033,36.5333,569500.0],["2015-12-11",36.3275,36.3863,34.8212,35.1078,592400.0],["2015-12-14",35.1005,35.4752,33.5427,34.2481,943000.0],["2015-12-15",34.5861,35.365,34.2555,35.2695,838000.0],["2015-12-16",35.6075,37.4297,35.3209,36.3349,862800.0],["2015-12-17",36.4157,36.6508,35.6809,35.7324,400500.0],["2015-12-18",35.7324,36.9668,35.6369,36.2247,772200.0],["2015-12-21",36.5921,38.6935,36.3202,37.4371,703500.0],["2015-12-22",37.3048,38.0029,36.8493,37.7089,606000.0],["2015-12-23",37.9441,39.0756,37.3342,38.5907,748900.0],["2015-12-24",38.6127,39.5532,38.3335,39.2667,309100.0],["2015-12-28",39.0903,39.0903,35.8206,35.9896,523800.0],["2015-12-29",36.4378,36.5259,35.2401,36.3496,315300.0],["2015-12-30",35.9675,36.4892,35.2842,35.4164,252300.0],["2015-12-31",35.2695,35.8206,34.9682,35.4605,203600.0],["2016-01-04",34.7331,35.4826,34.1673,34.7184,471300.0],["2016-01-05",34.7404,35.1592,34.1746,34.9021,553100.0],["2016-01-06",34.3363,35.3135,34.3363,34.8874,300200.0],["2016-01-07",34.3657,34.6082,33.6015,33.7705,962700.0],["2016-01-08",34.035,34.6376,33.2709,33.3003,379700.0],["2016-01-11",33.4546,34.2922,32.6169,33.0651,614500.0],["2016-01-12",33.2268,33.4178,31.309,32.4185,959900.0],["2016-01-13",32.6243,34.3583,32.5287,32.7639,449600.0],["2016-01-14",32.6977,34.1746,31.5221,33.7926,498300.0],["2016-01-15",32.8814,34.9829,32.0658,34.2261,1022200.0],["2016-01-19",34.6669,35.7397,33.7632,34.6302,1002800.0],["2016-01-20",33.8072,35.7471,32.4846,34.9021,829000.0],["2016-01-21",34.9021,35.6516,34.6596,35.1446,658200.0],["2016-01-22",35.6956,37.5326,34.9021,36.3349,577700.0],["2016-01-25",36.2908,36.7537,35.6295,36.1659,309500.0],["2016-01-26",36.4304,37.6134,35.8867,37.5179,429500.0],["2016-01-27",37.3783,39.3916,36.4304,36.5259,665000.0],["2016-01-28",36.7978,37.1872,32.3818,32.7492,1714800.0],["2016-01-29",32.9623,35.0931,32.9549,34.6082,738500.0],["2016-02-01",34.52,36.3937,33.7999,35.9602,518900.0],["2016-02-02",34.9388,34.9829,33.0651,33.7999,544500.0],["2016-02-03",34.0497,35.4164,33.1606,35.2474,476600.0],["2016-02-04",35.1519,35.2548,34.2702,35.2401,881700.0],["2016-02-05",34.8433,38.6054,34.5347,34.8066,863300.0],["2016-02-08",34.689,35.3797,33.4986,35.1519,754300.0],["2016-02-09",34.8653,36.739,34.1159,36.3275,532700.0],["2016-02-10",36.8419,37.0844,35.872,36.2467,400300.0],["2016-02-11",35.5854,36.3349,34.2408,35.9161,485400.0],["2016-02-12",36.0043,38.1351,35.9675,37.7016,781800.0],["2016-02-16",38.9434,40.7656,37.7677,40.5525,1090200.0],["2016-02-17",40.8612,42.5438,39.3622,39.421,1571700.0],["2016-02-18",41.5371,44.8216,41.2432,44.0574,1682800.0],["2016-02-19",43.9913,44.1677,41.8237,42.4997,819700.0],["2016-02-22",43.5945,44.4689,42.9112,43.3815,557800.0],["2016-02-23",43.1978,44.7849,42.6246,44.0721,640300.0],["2016-02-24",43.7194,44.3807,43.161,44.1897,674200.0],["2016-02-25",42.338,44.2191,42.338,44.0427,492000.0],["2016-02-26",44.1383,44.491,43.4476,43.8737,595500.0],["2016-02-29",43.8003,45.1449,43.3814,44.8657,539500.0],["2016-03-01",44.799,45.9401,44.6064,45.7178,506700.0],["2016-03-02",45.7919,48.8447,45.5326,48.163,833300.0],["2016-03-03",48.3779,49.1781,47.9481,48.7558,927500.0],["2016-03-04",49.067,50.5563,48.8299,49.6005,873400.0],["2016-03-07",48.904,49.0892,47.5554,48.778,730400.0],["2016-03-08",48.163,48.8595,46.5255,47.6369,566500.0],["2016-03-09",47.8814,48.3631,46.6811,47.5035,467200.0],["2016-03-10",47.837,49.2967,47.5554,48.9633,660500.0],["2016-03-11",49.0151,49.519,48.3779,48.8892,374700.0],["2016-03-14",48.3631,48.615,46.807,48.0963,386300.0],["2016-03-15",47.5258,47.5554,45.4881,45.6437,507300.0],["2016-03-16",45.4807,49.3782,45.4807,49.2226,679200.0],["2016-03-17",49.2819,53.3498,48.9707,52.2013,1219100.0],["2016-03-18",52.5792,53.3128,51.6974,51.8012,413400.0],["2016-03-21",51.6456,52.0309,51.1639,51.7789,296800.0],["2016-03-22",50.4674,51.6752,49.3412,51.0528,449200.0],["2016-03-23",51.0528,51.1713,49.7857,50.1044,362800.0],["2016-03-24",49.6598,49.6598,48.4372,48.8151,381400.0],["2016-03-28",49.1411,49.5042,48.3631,49.23,309700.0],["2016-03-29",48.9781,49.8302,48.126,49.5264,344400.0],["2016-03-30",50.0006,50.9416,49.1856,49.5634,542300.0],["2016-03-31",50.008,50.7564,49.682,50.2007,399100.0],["2016-04-01",49.2004,50.2822,48.5854,49.4745,279100.0],["2016-04-04",49.645,50.3415,49.3263,49.3486,374800.0],["2016-04-05",49.0225,49.645,48.5335,48.9633,369000.0],["2016-04-06",48.7261,49.1559,47.7703,48.5335,388700.0],["2016-04-07",48.5483,49.3634,46.192,47.0293,602700.0],["2016-04-08",47.4146,48.8966,47.0367,47.1034,551600.0],["2016-04-11",47.7184,48.163,46.607,46.6292,413800.0],["2016-04-12",46.7552,47.6962,45.4955,47.0812,639000.0],["2016-04-13",48.3408,49.4078,47.874,49.0522,486400.0],["2016-04-14",49.2819,49.6375,48.2001,48.3409,202500.0],["2016-04-15",48.3483,49.193,47.6962,48.9558,421200.0],["2016-04-18",49.0225,49.6227,48.163,49.1189,308400.0],["2016-04-19",49.4745,52.4162,49.0892,51.038,787000.0],["2016-04-20",51.1639,52.5199,49.808,49.8672,923800.0],["2016-04-21",49.1337,50.1414,48.7632,49.0374,838700.0],["2016-04-22",48.1037,49.7561,47.9111,48.5039,643400.0],["2016-04-25",48.3186,49.2078,48.2667,48.4742,450500.0],["2016-04-26",48.578,49.7339,48.3483,49.7265,432500.0],["2016-04-27",49.5857,50.26,48.9114,50.1044,270100.0],["2016-04-28",49.6598,50.2822,48.0,48.1852,399700.0],["2016-04-29",48.1408,48.7706,47.0071,47.2368,329300.0],["2016-05-02",47.5332,47.9037,46.4069,46.9034,509400.0],["2016-05-03",46.8367,48.8447,45.992,47.4961,709400.0],["2016-05-04",47.0886,48.126,46.8737,47.0071,522800.0],["2016-05-05",47.1034,47.5554,46.0438,46.2291,561400.0],["2016-05-06",42.7613,42.7613,37.33,39.6863,3767500.0],["2016-05-09",38.5304,39.3455,37.6412,38.8861,1627900.0],["2016-05-10",39.1158,40.82,38.9454,40.494,599100.0],["2016-05-11",40.2939,42.2279,40.0124,40.2346,708500.0],["2016-05-12",40.2346,41.0645,39.8419,39.9086,569000.0],["2016-05-13",39.8493,40.1902,38.2266,39.264,521700.0],["2016-05-16",39.1454,40.2717,38.7305,39.9679,461200.0],["2016-05-17",39.7826,40.6274,39.3751,39.8642,623800.0],["2016-05-18",39.8493,40.7681,39.2491,39.6789,364800.0],["2016-05-19",39.4047,40.2569,39.1232,39.7604,378000.0],["2016-05-20",40.1161,41.1312,39.7752,40.7015,408400.0],["2016-05-23",40.3161,41.1905,39.7975,40.2346,410700.0],["2016-05-24",40.1235,40.6125,39.9086,40.0346,225100.0],["2016-05-25",40.331,40.7459,39.9753,40.0049,259300.0],["2016-05-26",39.616,40.5809,38.0451,38.2471,559800.0],["2016-05-27",38.7856,38.7856,38.06,38.5537,568000.0],["2016-05-31",38.3518,39.4065,38.3518,38.5762,415500.0],["2016-06-01",38.5762,38.9801,37.4018,38.1274,829700.0],["2016-06-02",37.9104,39.429,37.8207,38.7707,353800.0],["2016-06-03",38.9053,39.7506,38.7782,38.9053,430700.0],["2016-06-06",39.0101,39.6833,38.7183,39.6085,279000.0],["2016-06-07",39.5038,40.9026,39.1223,39.9152,331400.0],["2016-06-08",39.773,40.8128,39.6982,40.2144,296000.0],["2016-06-09",39.7656,41.1345,39.6758,40.9026,380100.0],["2016-06-10",40.1695,40.566,38.7258,38.9876,509700.0],["2016-06-13",38.4415,39.1597,37.7833,38.9876,319700.0],["2016-06-14",38.5014,39.0624,37.9628,38.2246,421200.0],["2016-06-15",38.4789,39.8478,38.0376,38.7408,346200.0],["2016-06-16",38.0451,38.9951,38.0451,38.7632,276700.0],["2016-06-17",38.7108,39.6983,38.6211,38.9652,282300.0],["2016-06-20",39.4888,39.6384,38.8604,39.4589,302100.0],["2016-06-21",39.6833,40.6782,39.1821,40.5211,334900.0],["2016-06-22",40.6183,40.9101,39.9226,40.6632,261500.0],["2016-06-23",41.112,41.4786,40.8278,41.1046,194300.0],["2016-06-24",39.1821,39.9376,38.4041,39.7282,589200.0],["2016-06-27",39.2494,39.3317,36.3321,36.9754,694000.0],["2016-06-28",37.3943,38.9278,37.1699,37.716,856100.0],["2016-06-29",38.2171,39.0849,37.9329,38.7034,948100.0],["2016-06-30",38.9353,39.2644,38.0825,39.0923,533400.0],["2016-07-01",39.1671,40.8278,38.7931,40.7305,1014500.0],["2016-07-05",40.1919,40.2443,37.6711,39.975,654300.0],["2016-07-06",39.4439,41.9947,38.3742,40.6258,1052400.0],["2016-07-07",40.6183,41.7329,40.536,41.0971,482500.0],["2016-07-08",41.5235,41.8376,41.2392,41.329,322200.0],["2016-07-11",43.3113,44.6353,42.9372,43.5057,648700.0],["2016-07-12",45.0018,47.6274,44.8821,46.9617,1231600.0],["2016-07-13",47.1188,48.4802,46.8944,48.0912,504700.0],["2016-07-14",48.929,49.8192,48.0014,48.8168,857000.0],["2016-07-15",48.6447,49.318,47.8369,48.8168,453500.0],["2016-07-18",48.6223,49.5873,48.151,49.303,406700.0],["2016-07-19",50.1633,50.3204,49.3629,49.7593,588400.0],["2016-07-20",50.2755,51.3003,49.2207,50.1632,540200.0],["2016-07-21",49.677,50.5822,49.1609,49.4451,446200.0],["2016-07-22",49.7369,50.4625,49.6771,50.268,198600.0],["2016-07-25",50.3204,50.5298,49.6172,50.0436,260800.0],["2016-07-26",50.1633,50.4326,49.6172,50.0211,378400.0],["2016-07-27",50.3802,50.9188,50.0959,50.627,403600.0],["2016-07-28",50.6046,50.844,50.3129,50.3353,187000.0],["2016-07-29",50.4251,51.0385,49.1235,50.1184,439000.0],["2016-08-01",49.9164,50.5822,49.2507,50.5822,564600.0],["2016-08-02",50.7393,50.7692,48.2558,48.4428,321600.0],["2016-08-03",47.3282,49.4676,46.8869,49.116,523200.0],["2016-08-04",51.7566,57.494,51.7566,57.2098,1612900.0],["2016-08-05",56.933,57.5464,54.2326,56.0802,779800.0],["2016-08-08",56.0204,58.3243,55.983,57.2023,741600.0],["2016-08-09",57.2247,58.8255,57.2247,58.7731,453200.0],["2016-08-10",58.9228,59.409,58.3393,58.8854,398300.0],["2016-08-11",59.0873,60.1795,58.2495,59.8503,660700.0],["2016-08-12",59.8803,61.6905,59.4763,61.3988,598400.0],["2016-08-15",61.3987,62.431,60.9649,61.8999,434700.0],["2016-08-16",62.461,63.7102,61.8102,62.4236,685800.0],["2016-08-17",61.7728,63.194,60.7779,62.6405,964700.0],["2016-08-18",62.9023,63.8074,62.3188,63.022,526400.0],["2016-08-19",62.2291,62.6405,61.3763,61.7503,618900.0],["2016-08-22",60.9051,62.274,60.6133,61.5409,330100.0],["2016-08-23",61.9972,62.0121,61.1594,61.4062,397700.0],["2016-08-24",61.1743,61.4212,59.8578,61.1743,355100.0],["2016-08-25",60.7929,61.3165,60.2094,60.5834,365400.0],["2016-08-26",60.7405,61.2342,58.8779,59.4763,601500.0],["2016-08-29",58.8364,59.6344,58.8364,59.2806,381300.0],["2016-08-30",59.1752,59.273,58.2491,58.6858,394200.0],["2016-08-31",58.6331,58.6858,57.022,57.5415,516800.0],["2016-09-01",57.7372,58.0986,57.0747,57.8125,262300.0],["2016-09-02",58.0609,58.8665,58.0007,58.2868,302900.0],["2016-09-06",58.5578,58.603,57.9932,58.4072,342300.0],["2016-09-07",58.4825,59.8678,58.4825,59.8603,355600.0],["2016-09-08",60.8992,64.7238,60.6282,64.5205,921200.0],["2016-09-09",63.5945,63.9333,61.7274,62.819,1029000.0],["2016-09-12",62.1941,67.1932,62.0511,66.9673,1250400.0],["2016-09-13",67.005,67.5771,64.257,65.6197,1299300.0],["2016-09-14",65.5067,67.0501,65.5067,66.0112,658400.0],["2016-09-15",66.9071,67.5545,66.0563,67.1555,576200.0],["2016-09-16",66.8619,67.3739,66.4177,66.8544,407800.0],["2016-09-19",67.7578,68.0138,66.3199,66.3951,531300.0],["2016-09-20",67.7202,67.7503,64.7162,67.02,836300.0],["2016-09-21",67.8331,67.8331,65.7401,66.9748,562700.0],["2016-09-22",67.7578,67.946,65.5444,66.1241,528400.0],["2016-09-23",65.4766,68.2622,64.9948,68.1342,979000.0],["2016-09-26",67.7955,68.3225,64.6861,64.8593,1329800.0],["2016-09-27",65.0851,65.6648,63.4891,64.8518,624800.0],["2016-09-28",64.9948,65.3035,64.0387,64.641,245800.0],["2016-09-29",64.3775,66.6888,64.0236,65.7326,679600.0],["2016-09-30",65.7477,66.7866,65.0099,66.1994,587000.0],["2016-10-03",66.1166,67.1631,65.1454,65.4992,486600.0],["2016-10-04",65.8681,66.0112,62.6835,63.3987,1504800.0],["2016-10-05",63.2482,65.296,63.2482,64.7313,440800.0],["2016-10-06",64.1591,64.6937,62.7287,63.7149,357500.0],["2016-10-07",63.5192,64.0612,62.7437,63.5342,360900.0],["2016-10-10",64.7991,66.5909,64.2269,65.4239,346400.0],["2016-10-11",65.6121,66.0563,63.6095,64.0537,291400.0],["2016-10-12",64.1591,65.6197,64.0612,65.1454,399100.0],["2016-10-13",64.7614,66.9297,64.3323,66.764,487300.0],["2016-10-14",67.2007,68.3149,66.6662,67.8256,531900.0],["2016-10-17",67.6675,69.1657,67.5922,68.2773,594900.0],["2016-10-18",69.2635,69.5873,68.4128,69.2711,387800.0],["2016-10-19",69.2711,69.8432,69.0301,69.6174,434800.0],["2016-10-20",69.0979,70.7316,68.7365,70.4004,362100.0],["2016-10-21",69.9562,71.3113,69.2711,70.7617,314500.0],["2016-10-24",71.1231,71.4544,69.8508,70.4681,375900.0],["2016-10-25",70.3025,71.5221,70.0164,70.1143,450900.0],["2016-10-26",69.2636,69.4217,67.5847,67.8406,696200.0],["2016-10-27",67.8406,69.6852,67.6901,69.5271,529000.0],["2016-10-28",69.3765,69.9788,68.3827,69.6852,396300.0],["2016-10-31",70.1369,70.4154,68.7441,69.4367,439700.0],["2016-11-01",69.5045,70.2122,67.5847,67.7804,548400.0],["2016-11-02",67.7126,68.7892,67.276,68.217,383300.0],["2016-11-03",68.5935,69.384,67.2007,67.2609,363100.0],["2016-11-04",66.9522,69.1431,66.4102,66.9372,434500.0],["2016-11-07",68.1493,69.4969,67.6825,68.1041,402000.0],["2016-11-08",68.1192,69.2109,66.764,68.9323,687200.0],["2016-11-09",69.2635,72.1094,68.5107,70.1444,1150600.0],["2016-11-10",70.9575,73.0279,68.2171,68.6236,1340900.0],["2016-11-11",67.9761,68.8043,62.7437,64.1666,977600.0],["2016-11-14",64.0989,66.4479,64.0688,66.2521,668000.0],["2016-11-15",66.5156,68.1945,66.2521,66.9974,519000.0],["2016-11-16",68.1869,69.0753,66.8393,68.5107,678200.0],["2016-11-17",68.9097,69.6249,67.6901,68.8871,304000.0],["2016-11-18",69.0151,69.8734,68.3375,69.7755,273100.0],["2016-11-21",70.167,70.9048,69.9185,69.9562,409200.0],["2016-11-22",70.7316,71.2511,69.113,70.3477,246200.0],["2016-11-23",69.5346,70.3552,67.9536,68.9097,264600.0],["2016-11-25",69.1657,69.256,68.2924,68.9549,154100.0],["2016-11-28",69.3031,69.3031,66.3884,66.4111,725900.0],["2016-11-29",66.8426,68.44,66.8275,67.2439,572400.0],["2016-11-30",67.3574,68.0766,66.676,67.2817,452100.0],["2016-12-01",67.471,68.7278,66.4792,66.6912,338300.0],["2016-12-02",67.0016,69.4167,67.0016,68.6521,377500.0],["2016-12-05",69.1366,69.9391,68.6218,69.3258,420200.0],["2016-12-06",69.2274,69.7271,68.3341,69.5227,602900.0],["2016-12-07",69.5378,70.2873,69.1517,69.2728,479500.0],["2016-12-08",69.2653,70.0451,68.8186,69.9845,348100.0],["2016-12-09",69.9618,70.7794,69.6135,70.2419,260300.0],["2016-12-12",70.2873,70.5144,69.4772,69.8179,289500.0],["2016-12-13",70.1813,72.0589,70.1813,71.7939,425200.0],["2016-12-14",71.5517,72.1952,69.9618,70.0299,580700.0],["2016-12-15",69.5605,72.1043,69.5605,71.6122,290700.0],["2016-12-16",71.7788,72.074,68.6066,68.7353,501300.0],["2016-12-19",68.9322,69.765,68.2508,69.7044,278200.0],["2016-12-20",70.0526,70.9384,69.8179,70.787,225800.0],["2016-12-21",70.6734,70.9157,70.0451,70.3403,141300.0],["2016-12-22",70.1889,70.3782,68.7429,69.3334,191700.0],["2016-12-23",69.0987,70.4085,68.9549,69.9921,163000.0],["2016-12-27",70.0072,71.1428,69.8407,70.3176,132000.0],["2016-12-28",70.4236,70.8854,69.023,69.394,110200.0],["2016-12-29",69.7044,70.0072,68.7353,69.4621,165400.0],["2016-12-30",69.553,69.5605,68.5233,68.7656,116600.0],["2017-01-03",68.7883,69.8482,68.7883,69.7574,414000.0],["2017-01-04",70.1283,70.1662,68.811,69.3107,259400.0],["2017-01-05",69.3485,71.0141,69.3258,70.522,359100.0],["2017-01-06",70.3706,71.0065,69.8558,70.2949,274500.0],["2017-01-09",70.5221,70.6205,68.7808,68.917,259600.0],["2017-01-10",69.288,70.575,68.9397,70.4539,353000.0],["2017-01-11",70.6356,70.8551,69.6892,70.0754,347500.0],["2017-01-12",70.1889,71.9529,70.0829,71.5744,684600.0],["2017-01-13",71.7561,72.3012,71.0671,71.4987,209200.0],["2017-01-17",71.4684,72.9144,71.3245,72.5813,365100.0],["2017-01-18",72.6418,72.869,72.233,72.6721,266300.0],["2017-01-19",72.445,73.3535,72.445,73.1718,228300.0],["2017-01-20",72.7327,74.4437,72.7327,74.1106,311300.0],["2017-01-23",74.5345,74.6633,73.3384,74.2544,175000.0],["2017-01-24",74.1257,75.2008,73.4822,74.0046,255000.0],["2017-01-25",73.7699,75.1402,73.573,74.8676,126600.0],["2017-01-26",74.5573,75.8822,74.5573,74.8298,208400.0],["2017-01-27",74.9509,74.9509,73.4216,74.4058,155100.0],["2017-01-30",73.8229,74.1863,72.7251,73.2854,163900.0],["2017-01-31",73.2399,74.0273,72.3466,73.8078,329500.0],["2017-02-01",74.2014,74.8752,72.4374,72.6797,279600.0],["2017-02-02",72.5434,73.2324,72.2633,73.081,294100.0],["2017-02-03",73.2097,73.5882,72.2557,72.8084,258700.0],["2017-02-06",73.1718,73.2702,71.7561,72.0665,290400.0],["2017-02-07",72.1422,72.9068,71.4078,71.8469,315400.0],["2017-02-08",71.7182,72.2557,70.3933,71.3548,593800.0],["2017-02-09",71.3548,73.4519,71.3397,72.8236,576800.0],["2017-02-10",73.5958,74.951,73.4822,74.2393,638300.0],["2017-02-13",74.4664,78.6758,74.4664,78.3048,937600.0],["2017-02-14",77.843,78.2594,74.6481,75.2462,634200.0],["2017-02-15",75.7762,76.2456,74.0046,74.8147,555100.0],["2017-02-16",75.6702,80.4852,75.655,79.4404,1080300.0],["2017-02-17",79.6978,79.9023,77.1011,78.2897,583600.0],["2017-02-21",77.9868,80.6366,77.6613,79.7887,529900.0],["2017-02-22",79.2133,81.318,79.0392,81.159,439600.0],["2017-02-23",81.159,81.9539,80.0158,81.2271,415300.0],["2017-02-24",80.2535,81.8357,79.8503,80.185,430500.0],["2017-02-27",79.9644,81.6455,79.9035,80.7099,249900.0],["2017-02-28",81.0218,82.353,80.8392,81.0065,377300.0],["2017-03-01",81.5086,82.3302,81.4401,81.4477,341700.0],["2017-03-02",81.4173,81.889,79.9111,80.2763,321300.0],["2017-03-03",80.3295,81.4706,80.0709,81.2804,217800.0],["2017-03-06",81.2652,82.4595,80.2915,81.6684,579500.0],["2017-03-07",81.3641,81.9498,79.6297,79.9872,562200.0],["2017-03-08",80.4513,80.9077,79.7058,79.896,223700.0],["2017-03-09",80.1546,82.6268,79.7894,80.2078,426500.0],["2017-03-10",80.8772,81.4097,79.5612,80.2839,267700.0],["2017-03-13",80.5806,81.6836,80.3219,81.4477,205200.0],["2017-03-14",81.0065,82.0183,79.8883,80.0328,204600.0],["2017-03-15",79.721,82.3149,79.721,82.1248,340600.0],["2017-03-16",82.8398,83.6766,82.3073,83.6005,245900.0],["2017-03-17",83.6766,84.7187,83.6081,84.2319,332400.0],["2017-03-20",84.2395,85.198,82.9235,84.1939,351900.0],["2017-03-21",84.5134,84.7492,81.8661,82.0107,266200.0],["2017-03-22",81.7748,83.4332,80.7099,83.1745,210400.0],["2017-03-23",82.8703,83.7222,82.6573,82.9387,232500.0],["2017-03-24",83.2278,83.6766,82.5736,83.0224,266500.0],["2017-03-27",82.4138,83.2354,81.9726,82.7181,190800.0],["2017-03-28",82.0183,83.7907,82.0183,83.2962,297500.0],["2017-03-29",83.3038,84.4068,83.2049,84.3612,279400.0],["2017-03-30",84.1254,85.1143,84.0569,84.6046,186500.0],["2017-03-31",84.5438,85.8065,83.9048,85.3882,354400.0],["2017-04-03",85.3882,86.1184,84.81,85.7457,298100.0],["2017-04-04",85.7609,85.7609,84.2928,84.5894,341000.0],["2017-04-05",85.023,86.0576,84.8709,85.6848,289800.0],["2017-04-06",85.9054,87.6474,85.2132,87.5409,338100.0],["2017-04-07",87.3279,89.0015,87.1606,87.4268,444200.0],["2017-04-10",87.4801,87.4801,86.2782,86.3999,239300.0],["2017-04-11",87.0084,87.6018,85.2132,87.5561,180000.0],["2017-04-12",87.7159,88.4842,87.2671,87.4649,193200.0],["2017-04-13",87.2214,88.4842,87.0693,87.153,170400.0],["2017-04-17",87.1606,88.6516,87.0997,88.3929,152400.0],["2017-04-18",87.7083,88.294,86.7574,86.7726,249400.0],["2017-04-19",87.1606,87.5029,86.3694,87.0465,220800.0],["2017-04-20",87.6931,87.8224,86.8791,87.6474,136900.0],["2017-04-21",87.6094,87.8376,86.7802,86.9552,157500.0],["2017-04-24",87.5105,88.2408,86.9095,87.2671,192200.0],["2017-04-25",87.2062,88.005,86.0804,86.3466,239500.0],["2017-04-26",86.8411,88.0658,85.4566,87.579,255100.0],["2017-04-27",87.6855,88.8037,85.9967,87.8224,285300.0],["2017-04-28",87.8604,89.0015,87.8604,88.5602,402200.0],["2017-05-01",89.0015,89.61,87.9745,87.9897,318100.0],["2017-05-02",88.3092,89.8839,88.2332,89.0775,475300.0],["2017-05-03",89.6405,93.0103,89.146,92.5463,470500.0],["2017-05-04",92.6832,92.881,91.0553,92.5235,289800.0],["2017-05-05",92.5615,92.9267,92.0138,92.7897,129700.0],["2017-05-08",93.1853,93.2994,91.2151,92.8962,327000.0],["2017-05-09",93.558,94.7904,93.2309,94.0373,341100.0],["2017-05-10",94.6002,95.6804,93.7862,95.5206,540500.0],["2017-05-11",92.8049,93.4515,88.8265,91.0629,534800.0],["2017-05-12",91.7476,92.6148,90.713,91.527,300100.0],["2017-05-15",92.0823,94.0373,91.7856,93.6037,356700.0],["2017-05-16",93.8623,94.4024,93.2385,93.5504,233800.0],["2017-05-17",92.9571,93.558,89.9447,89.9447,221700.0],["2017-05-18",87.2214,87.2214,82.5584,82.8398,915400.0],["2017-05-19",83.1745,84.2015,82.0791,82.4367,1010200.0],["2017-05-22",82.8626,83.9809,82.14,83.3723,559200.0],["2017-05-23",83.8591,84.3156,82.7485,83.1213,193900.0],["2017-05-24",83.3191,83.7222,83.068,83.4027,193400.0],["2017-05-25",83.6157,85.2892,83.6157,85.198,197900.0],["2017-05-26",85.4043,86.0844,84.3268,85.3508,228600.0],["2017-05-30",85.1369,85.5648,84.7089,85.1139,235400.0],["2017-05-31",85.6183,86.9174,85.0222,86.3824,358900.0],["2017-06-01",86.9479,88.0407,86.1608,86.3824,280900.0],["2017-06-02",86.4741,87.0702,85.5113,85.5724,288000.0],["2017-06-05",85.8628,86.4665,85.1827,85.8093,432000.0],["2017-06-06",85.1674,86.0539,84.3803,84.9458,255900.0],["2017-06-07",84.6248,86.9785,84.5637,86.8715,201600.0],["2017-06-08",86.9326,87.7885,86.6728,87.1772,291100.0],["2017-06-09",87.3606,88.1095,86.7263,87.0014,306100.0],["2017-06-12",86.818,87.1925,84.793,86.9938,345500.0],["2017-06-13",87.0396,87.9719,86.199,87.246,252100.0],["2017-06-14",88.0407,88.0407,86.0615,86.6958,301300.0],["2017-06-15",85.1063,86.5735,84.472,86.1455,203300.0],["2017-06-16",85.9392,86.4589,85.6259,86.0691,270800.0],["2017-06-19",87.0855,91.021,86.4206,90.2186,392800.0],["2017-06-20",90.081,90.2033,86.8486,87.4599,345900.0],["2017-06-21",87.9337,88.5221,87.032,87.3759,194900.0],["2017-06-22",88.0331,88.0331,85.8399,86.4207,304100.0],["2017-06-23",86.5353,87.4217,85.8093,87.0014,444100.0],["2017-06-26",87.2536,89.3704,87.2536,87.8344,262200.0],["2017-06-27",87.2765,88.9806,87.2765,88.0407,214500.0],["2017-06-28",88.4304,89.4086,88.1171,88.8431,247200.0],["2017-06-29",88.8354,90.2797,88.2623,89.5691,337100.0],["2017-06-30",90.1728,90.1728,88.3082,89.4086,251300.0],["2017-07-03",90.211,90.318,89.0571,89.6302,115200.0],["2017-07-05",89.5079,91.4871,89.0571,91.4795,338300.0],["2017-07-06",91.0668,93.9784,90.8376,92.2437,981200.0],["2017-07-07",92.0068,95.1017,91.9686,94.2611,478600.0],["2017-07-10",94.2458,94.9336,93.7491,94.5744,370300.0],["2017-07-11",94.5668,96.8899,93.8179,95.3997,608000.0],["2017-07-12",96.3167,100.1605,96.2785,98.6475,827100.0],["2017-07-13",98.5787,100.6725,98.5176,99.8167,587200.0],["2017-07-14",100.107,100.7642,99.213,100.3363,513600.0],["2017-07-17",100.7719,102.1703,100.3745,101.7424,297100.0],["2017-07-18",101.5361,102.0098,99.0754,99.2664,471200.0],["2017-07-19",99.8854,100.4204,97.654,97.7763,556000.0],["2017-07-20",98.2119,99.7861,97.0656,98.9379,304200.0],["2017-07-21",99.0296,99.7785,98.0361,99.3352,260200.0],["2017-07-24",99.2053,99.8549,98.1125,98.4182,349800.0],["2017-07-25",98.7545,98.9073,96.8058,97.1268,299600.0],["2017-07-26",97.5853,97.7992,95.8735,97.249,240900.0],["2017-07-27",97.4324,97.4324,95.1093,95.9194,272200.0],["2017-07-28",95.7283,97.7305,95.5143,96.332,259900.0],["2017-07-31",96.6606,97.4095,95.3386,95.8735,228700.0],["2017-08-01",96.2862,96.9968,94.7655,96.2479,343000.0],["2017-08-02",96.2862,96.63,94.8571,96.5765,152300.0],["2017-08-03",96.118,97.2337,95.8506,96.8516,223000.0],["2017-08-04",97.0351,97.0351,95.736,96.4925,193400.0],["2017-08-07",96.8669,97.5547,96.6835,97.0656,211700.0],["2017-08-08",97.3789,97.4248,95.6213,95.7283,264100.0],["2017-08-09",95.5984,96.0951,94.4292,94.6126,345800.0],["2017-08-10",96.2938,97.2719,93.2677,94.6432,637500.0],["2017-08-11",94.3222,95.4685,92.1443,92.557,364700.0],["2017-08-14",93.5351,95.8735,93.1989,95.2851,265800.0],["2017-08-15",95.3615,96.7829,94.7578,96.0416,338400.0],["2017-08-16",96.332,96.7065,95.8353,96.1792,248000.0],["2017-08-17",95.8506,96.8975,94.9412,95.0558,232600.0],["2017-08-18",95.0635,95.7207,94.3757,95.5755,130600.0],["2017-08-21",95.522,95.9346,94.3299,94.5438,267600.0],["2017-08-22",94.796,95.6366,93.2448,93.6956,242100.0],["2017-08-23",93.4129,93.9019,91.2732,91.5941,322500.0],["2017-08-24",91.7546,92.0985,90.4479,90.6389,192900.0],["2017-08-25",91.2426,93.0384,90.6542,92.664,162500.0],["2017-08-28",92.6563,93.1912,91.5712,92.6716,236800.0],["2017-08-29",92.2564,93.4021,91.9642,93.2944,220500.0],["2017-08-30",93.1637,94.5709,92.241,94.048,196100.0],["2017-08-31",94.5401,95.5474,93.8865,95.4013,295400.0],["2017-09-01",95.7704,98.0311,95.3552,97.7158,329700.0],["2017-09-05",97.7081,99.369,97.339,98.9,352500.0],["2017-09-06",98.9538,99.9611,97.4159,99.2537,243400.0],["2017-09-07",99.8381,102.86,99.4075,101.1452,370300.0],["2017-09-08",101.0068,101.0068,99.8765,100.5455,243700.0],["2017-09-11",100.8838,102.2371,100.7223,101.8219,230600.0],["2017-09-12",101.6527,102.8907,101.5297,102.3525,173900.0],["2017-09-13",102.068,102.7369,101.6297,102.0141,187500.0],["2017-09-14",101.8527,102.5908,101.3375,102.414,156300.0],["2017-09-15",102.3525,103.1368,101.9065,103.0445,237000.0],["2017-09-18",103.229,103.229,99.7073,100.038,214900.0],["2017-09-19",100.2071,100.2994,98.8615,99.6996,166800.0],["2017-09-20",99.8073,100.507,98.9461,99.4074,104400.0],["2017-09-21",99.4382,99.9688,97.9849,99.8611,107400.0],["2017-09-22",100.038,101.3298,99.5843,101.176,158600.0],["2017-09-25",101.1068,101.399,98.4386,98.7923,227600.0],["2017-09-26",98.4617,99.0922,95.4552,96.7931,383500.0],["2017-09-27",97.093,97.093,94.3786,95.4705,472600.0],["2017-09-28",94.9092,95.2321,93.0561,94.3325,523200.0],["2017-09-29",94.5094,95.9396,94.0557,95.755,270300.0],["2017-10-02",96.2471,96.8469,95.5859,96.6777,194200.0],["2017-10-03",97.0776,100.8453,96.424,100.7454,289400.0],["2017-10-04",100.9299,101.2683,98.9999,99.4766,187800.0],["2017-10-05",99.0845,99.9918,97.8235,97.9926,156400.0],["2017-10-06",97.662,98.1157,97.0622,97.5774,147300.0],["2017-10-09",97.6543,98.3925,96.4855,96.9469,122400.0],["2017-10-10",98.4232,100.4225,97.5543,100.1072,212700.0],["2017-10-11",99.8919,100.8146,98.354,98.7308,233000.0],["2017-10-12",98.8999,99.6381,98.0772,99.0537,121800.0],["2017-10-13",98.9384,100.1456,98.9384,99.5997,122400.0],["2017-10-16",99.6535,100.1226,98.1387,99.4229,179000.0],["2017-10-17",100.0226,100.1149,96.6624,97.3467,193900.0],["2017-10-18",97.5313,98.3156,96.8315,97.9926,167400.0],["2017-10-19",97.8619,98.1849,95.9242,97.0699,161000.0],["2017-10-20",97.0391,98.1695,96.5547,96.8008,171600.0],["2017-10-23",96.7162,97.7696,96.4624,97.4697,190400.0],["2017-10-24",97.6005,98.3848,96.3702,97.9003,141600.0],["2017-10-25",98.1387,98.4232,96.6316,97.5236,232500.0],["2017-10-26",98.1387,99.1921,96.3548,96.6547,231800.0],["2017-10-27",96.3548,97.0776,92.4409,94.2325,468000.0],["2017-10-30",93.9173,96.0242,93.3867,95.7089,172900.0],["2017-10-31",95.8089,95.9165,94.171,94.7247,218500.0],["2017-11-01",95.2629,96.6701,95.0553,95.4013,187200.0],["2017-11-02",95.7166,96.5855,94.9861,95.4321,120800.0],["2017-11-03",95.6704,96.1472,93.5866,95.1783,160500.0],["2017-11-06",95.3552,97.1545,94.8554,96.9392,173200.0],["2017-11-07",96.2164,96.5317,93.9865,94.1095,194100.0],["2017-11-08",94.6016,95.3321,93.1099,93.9019,299300.0],["2017-11-09",98.7769,100.1226,95.3244,95.5936,693800.0],["2017-11-10",95.8012,96.524,93.9019,94.5709,397400.0],["2017-11-13",94.5632,96.0011,94.5632,94.6708,228100.0],["2017-11-14",94.6708,95.386,94.1403,95.0092,250700.0],["2017-11-15",94.0941,97.4697,94.0941,97.2314,278500.0],["2017-11-16",97.9926,99.0153,97.0084,98.3694,373600.0],["2017-11-17",98.4463,101.399,98.2464,101.3298,313400.0],["2017-11-20",101.499,103.7365,101.0684,103.5904,503500.0],["2017-11-21",104.3824,106.6431,104.1979,105.8665,437900.0],["2017-11-22",105.3744,105.4589,103.652,103.7058,244200.0],["2017-11-24",104.1902,104.1902,101.9372,102.86,143600.0],["2017-11-27",102.3525,102.6908,99.9688,100.8607,504600.0],["2017-11-28",101.7142,105.2052,101.6373,103.998,418400.0],["2017-11-29",104.1603,105.3743,103.8047,104.3614,367800.0],["2017-11-30",104.2067,104.4928,103.0083,103.7583,334100.0],["2017-12-01",103.7815,104.7635,102.8304,103.217,246500.0],["2017-12-04",104.6629,105.3511,102.7531,104.1835,329600.0],["2017-12-05",104.6397,105.2119,103.0856,104.6475,212800.0],["2017-12-06",105.0109,105.0727,103.2789,103.7583,184700.0],["2017-12-07",103.0082,104.3691,102.7144,104.0985,270400.0],["2017-12-08",104.2454,105.1655,103.8201,103.967,109900.0],["2017-12-11",103.9825,104.6784,103.565,104.4542,357200.0],["2017-12-12",104.5083,105.0882,103.4877,103.9207,226000.0],["2017-12-13",104.2299,104.4155,103.3175,103.4258,258700.0],["2017-12-14",104.0598,104.0598,102.4902,103.0469,421200.0],["2017-12-15",103.4567,103.8356,101.4,103.2093,306900.0],["2017-12-18",103.65,105.266,103.0392,104.6243,342200.0],["2017-12-19",104.8253,106.6192,104.6166,106.2403,297700.0],["2017-12-20",106.7042,107.1759,105.7918,106.8512,270200.0],["2017-12-21",107.261,107.261,105.3047,105.3434,146000.0],["2017-12-22",105.6527,105.6836,103.9902,104.5392,115300.0],["2017-12-26",104.4696,106.2248,104.2222,105.5057,155200.0],["2017-12-27",105.3898,105.4516,104.6397,104.9645,210600.0],["2017-12-28",105.4285,105.7455,104.5934,105.5212,131100.0],["2017-12-29",105.4671,105.8382,103.5418,103.6578,168200.0],["2018-01-02",104.3614,106.5651,103.5495,106.5651,201600.0],["2018-01-03",106.3099,106.6424,105.6217,105.846,235500.0],["2018-01-04",106.6579,106.6579,104.0444,104.1913,211900.0],["2018-01-05",104.8021,104.8871,103.1938,103.7196,192200.0],["2018-01-08",103.2093,103.5882,101.1371,102.0031,298600.0],["2018-01-09",102.0417,102.2814,101.3226,101.4309,191200.0],["2018-01-10",101.7402,102.1809,100.8046,102.0804,437300.0],["2018-01-11",103.0778,107.1527,103.0778,106.48,370700.0],["2018-01-12",107.2841,109.2868,106.8511,109.0316,244800.0],["2018-01-16",109.1863,109.1863,106.6579,106.7429,176400.0],["2018-01-17",107.1991,107.4388,106.0779,107.0135,155100.0],["2018-01-18",106.7197,107.4697,105.6449,105.699,153400.0],["2018-01-19",106.4027,106.8666,105.5985,106.4181,265600.0],["2018-01-22",106.2867,106.5264,105.2429,106.2403,232000.0],["2018-01-23",106.4413,106.8202,104.8949,105.0341,172800.0],["2018-01-24",104.5392,106.047,103.8047,105.8305,358600.0],["2018-01-25",105.815,106.2403,104.8949,105.9001,371300.0],["2018-01-26",106.6115,106.6733,105.4748,106.3718,358000.0],["2018-01-29",106.3795,106.3795,104.3537,104.4696,204100.0],["2018-01-30",104.2145,104.5006,103.3098,103.9438,185200.0],["2018-01-31",104.6707,107.7404,104.3073,106.9594,338800.0],["2018-02-01",106.596,106.913,105.1346,106.0857,174700.0],["2018-02-02",105.5057,105.5057,101.9103,102.235,178300.0],["2018-02-05",101.0443,101.0443,97.673,98.021,256500.0],["2018-02-06",96.0802,100.3252,94.3559,99.8148,309200.0],["2018-02-07",99.7839,100.9051,99.3432,99.7066,208300.0],["2018-02-08",99.753,100.5262,96.838,96.838,277400.0],["2018-02-09",97.6421,98.1988,94.4874,96.9694,243500.0],["2018-02-12",97.9359,99.5133,97.1086,98.8251,132800.0],["2018-02-13",98.8329,101.0907,97.8895,99.088,133500.0],["2018-02-14",98.6705,101.1448,98.253,100.8278,133400.0],["2018-02-15",101.5933,101.8252,100.1783,101.0597,122100.0],["2018-02-16",101.2762,102.4051,100.7659,101.0288,193900.0],["2018-02-20",100.7505,102.2814,100.5262,101.7092,136800.0],["2018-02-21",102.2505,104.6784,101.0134,102.4438,336600.0],["2018-02-22",103.8201,107.1759,98.7323,105.8769,496800.0],["2018-02-23",106.9981,107.9491,105.4439,107.9105,231900.0],["2018-02-26",108.2507,109.0239,106.9671,107.462,313900.0],["2018-02-27",107.8099,108.0419,105.1887,105.6217,345600.0],["2018-02-28",106.1552,106.8743,105.0341,105.1346,177000.0],["2018-03-01",105.5367,105.9852,103.7041,105.0109,227800.0],["2018-03-02",104.0615,104.9642,102.4039,104.5206,160700.0],["2018-03-05",103.6568,105.3378,102.7308,104.8786,140700.0],["2018-03-06",105.1354,105.3144,104.186,104.7074,166500.0],["2018-03-07",103.7891,104.3883,101.9837,103.5401,180900.0],["2018-03-08",104.1938,106.2327,103.7736,104.4584,167700.0],["2018-03-09",104.9331,105.8669,103.1588,105.1043,184400.0],["2018-03-12",105.5634,107.221,104.8086,106.614,125800.0],["2018-03-13",107.1587,109.2054,105.579,108.6451,327200.0],["2018-03-14",108.5595,108.7618,106.7463,107.4934,160600.0],["2018-03-15",107.9058,107.9058,105.9136,106.0614,118400.0],["2018-03-16",105.9447,107.5089,105.9447,106.3338,148400.0],["2018-03-19",106.3961,106.8553,105.7658,106.4506,126300.0],["2018-03-20",106.684,107.6646,105.937,106.7074,164600.0],["2018-03-21",106.5206,106.9408,105.3377,105.937,150900.0],["2018-03-22",105.2911,106.4584,103.1588,103.3533,209900.0],["2018-03-23",103.5557,104.116,100.8553,100.9331,177800.0],["2018-03-26",102.2327,102.684,99.7424,101.1588,212700.0],["2018-03-27",101.509,101.9448,98.9253,99.1588,171900.0],["2018-03-28",99.3378,100.5829,98.3105,99.2288,217100.0],["2018-03-29",99.5401,101.2444,98.7775,100.1004,331000.0],["2018-04-02",100.2249,100.4662,96.8008,97.937,270000.0],["2018-04-03",98.0771,100.1004,97.151,99.3067,325300.0],["2018-04-04",97.9837,100.6607,97.4545,100.5596,309600.0],["2018-04-05",101.2366,101.8981,100.7541,101.1043,159000.0],["2018-04-06",100.5284,100.5284,95.7736,95.8125,490400.0],["2018-04-09",96.5362,98.6218,96.3183,96.8942,336500.0],["2018-04-10",97.5946,97.5946,95.2678,95.8903,189500.0],["2018-04-11",94.9487,95.867,93.6024,93.7892,389200.0],["2018-04-12",94.5518,96.972,93.0343,96.0849,362900.0],["2018-04-13",96.4117,96.4117,93.8826,94.3339,192000.0],["2018-04-16",94.5596,95.4779,93.5713,94.4662,188100.0],["2018-04-17",94.5752,94.832,93.6958,94.4117,165700.0],["2018-04-18",94.8631,97.8047,94.8631,96.0304,296800.0],["2018-04-19",96.0071,96.2094,93.5946,93.8748,248900.0],["2018-04-20",93.4234,93.509,91.7736,92.2172,299100.0],["2018-04-23",91.8981,92.8164,90.9643,91.3067,211500.0],["2018-04-24",91.8281,91.8359,88.3729,89.0577,327800.0],["2018-04-25",88.6997,88.6997,86.6764,88.2484,250800.0],["2018-04-26",88.1706,88.3418,86.3029,86.8243,364200.0],["2018-04-27",87.8359,92.6297,87.7659,90.9487,535500.0],["2018-04-30",91.0888,91.7892,90.0382,91.1822,242300.0],["2018-05-01",91.0655,91.4312,89.8904,90.6608,170600.0],["2018-05-02",90.4118,92.8475,90.4118,91.6491,369000.0],["2018-05-03",91.2133,91.9682,89.7659,90.2795,339100.0],["2018-05-04",89.618,91.4701,89.1978,90.5129,195100.0],["2018-05-07",90.404,91.0265,89.4935,89.8437,144800.0],["2018-05-08",89.7737,90.7931,89.5791,90.4585,210800.0],["2018-05-09",90.3962,90.7853,88.9877,89.4157,387600.0],["2018-05-10",93.1433,93.1433,89.9915,90.832,717600.0],["2018-05-11",90.5674,90.8009,87.5791,88.7153,526500.0],["2018-05-14",88.3184,89.1122,87.8748,88.4351,297600.0],["2018-05-15",87.797,89.1589,87.0344,88.8943,296400.0],["2018-05-16",89.1978,89.5558,88.8554,89.1511,258700.0],["2018-05-17",89.0888,90.2483,88.762,89.0733,688500.0],["2018-05-18",88.7776,89.3223,87.7114,88.2484,304600.0],["2018-05-21",88.7464,89.2912,87.9993,88.2717,277900.0],["2018-05-22",88.3962,89.5558,87.7737,88.7542,357300.0],["2018-05-23",88.0927,88.4818,86.5208,87.3846,324400.0],["2018-05-24",88.3651,88.762,87.0422,87.9137,264400.0],["2018-05-25",87.8203,89.8826,87.8203,89.1199,170600.0],["2018-05-29",88.692,88.692,86.1472,86.5363,248900.0],["2018-05-30",87.2344,87.9638,86.6932,87.352,164000.0],["2018-05-31",87.5952,88.3795,86.5049,86.9049,192900.0],["2018-06-01",87.3834,87.3834,85.5245,85.6735,418100.0],["2018-06-04",86.1206,87.1246,85.9245,86.4657,415700.0],["2018-06-05",86.1677,86.1677,85.0225,85.1873,179500.0],["2018-06-06",85.0225,85.1873,82.7401,83.5166,440200.0],["2018-06-07",83.3676,83.5401,81.2655,81.4224,555500.0],["2018-06-08",81.5793,81.5793,78.2458,79.3047,1040400.0],["2018-06-11",79.7047,82.6146,79.7047,81.0851,325000.0],["2018-06-12",81.4381,81.9872,80.0812,80.8891,348700.0],["2018-06-13",80.9832,81.5009,80.4577,80.842,563500.0],["2018-06-14",80.9597,81.5322,79.2263,79.3282,278100.0],["2018-06-15",78.8263,79.2341,77.2968,78.4576,352900.0],["2018-06-18",77.885,78.5909,77.4536,78.4419,430500.0],["2018-06-19",77.8929,78.2145,77.5242,78.0262,162300.0],["2018-06-20",80.7871,81.2263,78.2615,78.4655,309400.0],["2018-06-21",78.089,79.289,77.5948,77.736,221000.0],["2018-06-22",78.5517,79.6341,76.6536,76.7713,316400.0],["2018-06-25",76.4811,76.7164,74.2379,74.7477,277900.0],["2018-06-26",74.8967,74.9673,73.7359,74.4967,340700.0],["2018-06-27",74.2692,75.2497,72.6849,72.7947,337700.0],["2018-06-28",72.826,74.2692,71.9633,73.9241,426800.0],["2018-06-29",74.1045,74.8732,73.8771,74.2143,335400.0],["2018-07-02",73.7908,74.6928,72.4182,74.3947,300300.0],["2018-07-03",74.4182,76.0732,74.4182,75.4144,172500.0],["2018-07-05",75.9948,76.3556,75.3751,76.0732,520700.0],["2018-07-06",76.0732,77.1713,75.9634,77.0379,208000.0],["2018-07-09",77.234,78.0576,76.7399,77.7282,295800.0],["2018-07-10",77.7282,78.0419,76.387,77.1791,479600.0],["2018-07-11",76.2693,76.2693,73.4221,73.579,435500.0],["2018-07-12",74.3398,75.5791,73.5163,75.4928,320800.0],["2018-07-13",75.383,76.8262,75.383,76.3791,283500.0],["2018-07-16",76.5595,77.234,75.2496,75.3281,456900.0],["2018-07-17",75.336,76.6144,75.132,76.1203,415700.0],["2018-07-18",76.6458,78.2615,76.4262,77.8223,292700.0],["2018-07-19",76.7477,77.5242,76.3556,76.4968,290600.0],["2018-07-20",75.9477,77.1242,75.6889,76.0889,291600.0],["2018-07-23",75.8693,76.0418,74.9281,75.6183,254700.0],["2018-07-24",75.7595,76.9203,74.3398,74.6379,238800.0],["2018-07-25",74.7006,75.4536,74.2065,75.1085,264100.0],["2018-07-26",74.7869,77.289,74.7006,76.5909,309800.0],["2018-07-27",76.7399,77.6027,76.3791,76.9046,198200.0],["2018-07-30",76.6536,77.2811,75.681,75.9399,153000.0],["2018-07-31",76.1124,76.9595,75.0301,76.3477,377100.0],["2018-08-01",76.4497,76.9203,74.0653,74.3006,310100.0],["2018-08-02",73.6496,74.0967,72.0025,72.9672,421100.0],["2018-08-03",73.1555,75.4536,72.8888,75.0065,302200.0],["2018-08-06",74.983,75.7438,74.4653,75.6732,217700.0],["2018-08-07",76.1281,77.1085,75.7281,76.4811,377300.0],["2018-08-08",76.7948,77.3595,76.1987,77.1713,412400.0],["2018-08-09",72.175,72.8182,65.6807,65.9238,2142200.0],["2018-08-10",63.963,65.6258,63.9316,64.9748,995700.0],["2018-08-13",66.5356,67.9082,64.9434,66.1121,735300.0],["2018-08-14",66.4337,69.7279,66.4337,69.2887,533100.0],["2018-08-15",68.8651,70.0103,68.8102,69.5397,414000.0],["2018-08-16",69.571,70.222,67.9318,68.0102,421500.0],["2018-08-17",67.9788,67.9788,65.9474,66.9827,457900.0],["2018-08-20",67.1082,68.1043,66.5356,67.7906,394600.0],["2018-08-21",68.2298,68.2298,65.9944,66.018,454400.0],["2018-08-22",65.6807,65.8689,63.5787,64.214,553300.0],["2018-08-23",63.8924,64.2846,62.4649,62.8571,425000.0],["2018-08-24",63.3669,65.6258,63.2649,64.6846,652400.0],["2018-08-27",65.0061,65.7356,64.9042,65.2571,342300.0],["2018-08-28",65.6493,65.6493,63.7747,63.8532,339800.0],["2018-08-29",63.5473,64.5199,63.3904,64.1591,348700.0],["2018-08-30",63.9212,64.2542,61.5905,61.9155,579400.0],["2018-08-31",62.0027,63.4694,61.424,63.3742,396400.0],["2018-09-04",62.9699,63.1285,60.5044,60.7739,559400.0],["2018-09-05",60.3775,61.4716,60.0446,60.2666,611700.0],["2018-09-06",59.8464,60.8611,59.2756,60.1794,723100.0],["2018-09-07",60.2031,61.2575,59.9812,60.6788,460600.0],["2018-09-10",60.9483,62.304,60.9483,61.7966,418500.0],["2018-09-11",61.4874,61.6856,60.0684,60.4251,459900.0],["2018-09-12",61.5429,63.3346,60.9325,60.9325,382200.0],["2018-09-13",61.1465,61.6381,60.0922,60.9642,676300.0],["2018-09-14",60.9801,62.2326,60.6867,61.7966,552000.0],["2018-09-17",61.1862,63.8499,61.1862,63.4139,562700.0],["2018-09-18",63.0968,63.6517,61.7411,62.9461,555800.0],["2018-09-19",63.1919,64.5317,62.5418,63.4852,429400.0],["2018-09-20",63.5962,64.2701,62.1296,63.9847,446000.0],["2018-09-21",63.62,63.7151,62.0107,62.518,491400.0],["2018-09-24",62.4467,62.4467,61.4478,61.7808,458100.0],["2018-09-25",61.8125,62.6132,61.3606,62.5894,323700.0],["2018-09-26",62.2564,63.953,62.193,63.4694,448500.0],["2018-09-27",63.7231,64.6506,63.5249,64.1987,358500.0],["2018-09-28",63.4931,64.2383,62.1058,63.2949,602800.0],["2018-10-01",63.3425,63.3584,60.8136,60.988,416900.0],["2018-10-02",61.0752,63.0095,60.655,62.193,448600.0],["2018-10-03",62.8986,65.9825,62.8351,65.8001,1066700.0],["2018-10-04",65.6098,66.0934,64.4841,65.6733,894800.0],["2018-10-05",65.6574,65.9111,63.8261,64.9439,491800.0],["2018-10-08",65.1342,67.0368,64.7854,66.688,528400.0],["2018-10-09",65.7843,67.457,64.8647,66.3392,555100.0],["2018-10-10",66.3471,66.5453,63.9688,64.0005,514600.0],["2018-10-11",64.278,64.6744,60.8374,60.9325,473000.0],["2018-10-12",61.9869,62.2961,60.0604,61.2654,357100.0],["2018-10-15",61.2813,61.7887,60.7502,61.0831,434700.0],["2018-10-16",61.6064,63.4694,60.9484,62.9382,419600.0],["2018-10-17",62.7162,63.6596,61.3368,63.0096,380100.0],["2018-10-18",62.7004,63.176,60.8374,60.988,348900.0],["2018-10-19",60.8929,61.099,59.3945,59.9098,257000.0],["2018-10-22",58.57,59.5372,57.1589,57.9834,402100.0],["2018-10-23",56.6991,57.6108,54.7251,57.5711,828200.0],["2018-10-24",57.4998,58.5066,54.0671,54.1226,550300.0],["2018-10-25",54.622,56.3978,54.1622,55.7636,557600.0],["2018-10-26",54.9154,56.4216,53.4487,56.1838,887000.0],["2018-10-29",56.6832,57.3967,53.417,54.1543,476500.0],["2018-10-30",54.2177,57.0479,53.7341,56.9607,610500.0],["2018-10-31",57.6742,57.8724,56.4216,57.4205,686700.0],["2018-11-01",57.9755,62.5894,57.9755,62.2089,580600.0],["2018-11-02",62.637,65.3879,62.5022,64.2542,666000.0],["2018-11-05",64.0243,64.0243,61.0118,63.0333,336900.0],["2018-11-06",62.7559,63.6517,62.3912,62.9937,299500.0],["2018-11-07",63.5011,63.9292,61.8442,63.6041,403900.0],["2018-11-08",63.0333,63.5407,62.2802,63.3425,425000.0],["2018-11-09",62.0344,63.5249,62.0344,62.8272,577800.0],["2018-11-12",62.629,63.0571,61.9393,62.1692,296500.0],["2018-11-13",62.3516,63.8975,62.2961,63.2712,613000.0],["2018-11-14",63.6438,64.8567,63.2791,64.5396,532300.0],["2018-11-15",55.169,67.124,54.3049,66.4978,2372700.0],["2018-11-16",64.9677,64.9836,57.2144,59.4421,1734100.0],["2018-11-19",59.1963,61.4874,58.9189,60.1794,688900.0],["2018-11-20",59.3311,61.3447,58.5383,59.9732,511200.0],["2018-11-21",60.6233,62.5022,60.33,61.3685,344900.0],["2018-11-23",61.8521,66.0617,60.1556,64.9756,353500.0],["2018-11-26",65.2214,66.2441,64.5158,66.1965,796300.0],["2018-11-27",66.4423,67.5997,64.2463,64.4286,442700.0],["2018-11-28",64.4841,66.2837,63.4218,66.2124,361400.0],["2018-11-29",65.972,66.5168,65.3231,66.5008,358100.0],["2018-11-30",66.5488,68.1591,65.6596,68.119,712000.0],["2018-12-03",68.7759,70.6185,67.358,70.226,615800.0],["2018-12-04",69.3768,70.4983,66.701,67.0135,508200.0],["2018-12-06",65.924,66.9734,63.5366,66.3966,423400.0],["2018-12-07",65.956,66.701,63.2723,63.4565,363500.0],["2018-12-10",63.9772,64.0093,61.3015,62.1266,428800.0],["2018-12-11",62.9598,64.2096,62.6314,63.793,337300.0],["2018-12-12",64.6342,64.8985,63.3764,64.0493,493500.0],["2018-12-13",64.0093,64.522,61.1012,62.0065,335600.0],["2018-12-14",60.8929,62.9678,60.4283,62.359,451200.0],["2018-12-17",62.2308,62.4711,59.9236,60.1639,350200.0],["2018-12-18",60.917,62.9037,60.6366,62.1747,464100.0],["2018-12-19",62.4471,64.3057,61.2855,61.5178,491300.0],["2018-12-20",62.2548,63.2642,59.7313,60.7327,390100.0],["2018-12-21",60.8208,61.1733,58.5857,58.6899,540600.0],["2018-12-24",57.7526,59.7634,57.6805,58.6578,184300.0],["2018-12-26",59.483,61.7662,58.778,61.654,366900.0],["2018-12-27",60.7888,61.5499,59.0263,61.5258,235800.0],["2018-12-28",61.5258,62.5352,60.6205,61.2134,206200.0],["2018-12-31",61.4377,63.2082,61.4377,63.0559,310600.0],["2019-01-02",62.2789,65.5314,61.9344,65.0988,396200.0],["2019-01-03",64.0814,65.0668,62.399,63.3924,432300.0],["2019-01-04",64.4018,67.0295,63.6247,66.3726,441200.0],["2019-01-07",66.5568,67.0696,65.0908,66.7571,306500.0],["2019-01-08",67.6223,68.111,66.3486,67.7265,334300.0],["2019-01-09",68.2793,70.282,68.2793,70.0898,403100.0],["2019-01-10",69.4569,69.7373,67.4701,69.4809,410000.0],["2019-01-11",69.1685,70.3541,68.8961,69.6812,365100.0],["2019-01-14",68.7839,69.5931,67.7265,69.0163,188800.0],["2019-01-15",69.2646,69.2646,66.6049,67.6624,440600.0],["2019-01-16",68.7919,70.8989,68.4234,69.553,329100.0],["2019-01-17",69.7773,71.9404,69.7773,71.0271,378300.0],["2019-01-18",72.1006,74.2396,71.3235,73.7669,513600.0],["2019-01-22",73.0219,73.102,69.9856,70.7867,396700.0],["2019-01-23",73.4464,73.4464,71.1232,72.8136,392900.0],["2019-01-24",73.6627,76.9393,73.3343,76.683,934800.0],["2019-01-25",77.9407,78.6777,76.723,78.157,664200.0],["2019-01-28",77.3078,79.7352,76.9954,79.6551,560200.0],["2019-01-29",79.7513,80.1118,76.9473,77.6844,621200.0],["2019-01-30",77.8286,77.8286,74.1915,75.5935,733100.0],["2019-01-31",75.6816,76.1542,74.3597,75.986,504700.0],["2019-02-01",75.994,77.0114,74.7843,76.1863,282100.0],["2019-02-04",75.2329,78.117,75.2329,77.5642,430300.0],["2019-02-05",77.8606,79.4068,77.7965,79.0623,358700.0],["2019-02-06",78.5816,78.9341,77.6763,78.141,308400.0],["2019-02-07",78.0689,78.0689,76.2584,77.5802,237700.0],["2019-02-08",77.1957,77.7725,76.2744,77.0835,193800.0],["2019-02-11",77.3078,77.7324,76.2023,76.6429,269800.0],["2019-02-12",76.9073,76.9073,74.9125,74.9766,386700.0],["2019-02-13",74.9926,76.6189,74.7202,75.9139,427700.0],["2019-02-14",71.011,76.6349,69.8975,75.4893,992700.0],["2019-02-15",76.3385,76.3385,73.118,73.1661,394500.0],["2019-02-19",72.6533,73.9031,72.0445,72.6694,324700.0],["2019-02-20",72.0605,72.7575,71.7801,72.0205,399900.0],["2019-02-21",72.0205,72.8777,71.0751,71.5638,321200.0],["2019-02-22",71.7401,72.4451,70.7387,71.5238,289200.0],["2019-02-25",71.8923,73.0219,71.4757,72.5572,506300.0],["2019-02-26",72.421,73.1901,71.7641,71.7961,404400.0],["2019-02-27",71.5056,72.4659,70.6664,70.7874,195200.0],["2019-02-28",70.8116,71.5621,70.279,71.1506,288700.0],["2019-03-01",71.5298,71.7316,69.3268,69.6899,330600.0],["2019-03-04",69.585,69.9159,68.4795,68.6328,512400.0],["2019-03-05",69.0444,69.0767,67.4789,68.2697,484000.0],["2019-03-06",68.2777,69.4559,67.9953,68.3907,359700.0],["2019-03-07",67.9146,68.6732,66.5589,66.8575,343000.0],["2019-03-08",66.1877,67.1399,65.9133,66.8171,179900.0],["2019-03-11",66.5589,67.9388,65.4049,67.7371,328100.0],["2019-03-12",67.955,68.0276,66.8898,67.1238,242100.0],["2019-03-13",67.3901,68.2939,66.7203,67.955,224700.0],["2019-03-14",68.0115,68.5925,67.3578,67.7694,243900.0],["2019-03-15",68.2213,68.302,67.269,67.4062,284500.0],["2019-03-18",67.3982,67.7774,65.6955,66.688,448800.0],["2019-03-19",66.8252,67.5838,65.9053,66.341,463500.0],["2019-03-20",66.0989,66.7445,63.9363,66.0828,376200.0],["2019-03-21",65.7116,66.7445,65.6955,66.6477,291800.0],["2019-03-22",66.1554,66.3894,63.6619,63.7184,314400.0],["2019-03-25",63.6377,64.5334,62.8953,63.1131,153000.0],["2019-03-26",63.1535,64.372,63.1535,64.1138,308000.0],["2019-03-27",63.7507,64.7836,63.4198,64.017,347400.0],["2019-03-28",64.138,64.4769,63.3794,63.5086,273500.0],["2019-03-29",64.0734,65.3323,63.8475,65.0499,340100.0],["2019-04-01",65.5502,67.4304,65.0902,67.2206,351500.0],["2019-04-02",67.6887,67.7855,66.1473,67.0189,348800.0],["2019-04-03",67.6806,68.7135,67.382,67.5515,329300.0],["2019-04-04",67.729,68.891,66.801,68.4553,279300.0],["2019-04-05",68.5763,70.0127,68.4391,69.3994,303800.0],["2019-04-08",68.8265,69.2461,67.5434,67.9711,401500.0],["2019-04-09",67.4708,67.8501,65.8004,65.9698,371700.0],["2019-04-10",66.4621,67.7451,65.2435,67.608,214800.0],["2019-04-11",67.269,68.3907,67.1157,68.1648,216000.0],["2019-04-12",68.5763,69.4721,66.2765,66.7607,282500.0],["2019-04-15",66.4217,66.4217,64.9611,65.1548,281100.0],["2019-04-16",65.3888,65.8084,63.5812,64.3559,318000.0],["2019-04-17",64.6625,65.9779,63.2342,64.9692,245600.0],["2019-04-18",64.719,66.2281,64.2591,65.7762,216400.0],["2019-04-22",65.0579,65.4534,63.5328,63.6699,314100.0],["2019-04-23",63.67,65.1629,63.67,64.6948,324200.0],["2019-04-24",64.7351,65.9456,64.1461,64.251,199100.0],["2019-04-25",64.5576,64.6706,62.5967,62.9356,436900.0],["2019-04-26",62.6532,64.7109,62.6532,64.259,239200.0],["2019-04-29",64.3397,64.4689,63.7991,64.3317,204400.0],["2019-04-30",64.3478,67.2368,64.0977,67.1884,589300.0],["2019-05-01",67.2529,67.5031,65.0015,65.7842,370600.0],["2019-05-02",65.6147,67.1076,65.5502,66.7526,262300.0],["2019-05-03",66.9785,69.1654,66.9785,68.996,326900.0],["2019-05-06",67.0592,68.0195,66.9301,67.0269,195400.0],["2019-05-07",66.0586,66.2684,65.0822,66.2523,224800.0],["2019-05-08",66.3572,66.8575,65.4776,65.6632,268800.0],["2019-05-09",71.2555,79.3332,69.8513,78.5585,2006700.0],["2019-05-10",78.1793,78.2761,73.4585,76.0489,818400.0],["2019-05-13",75.944,77.3481,73.1196,73.8862,494900.0],["2019-05-14",73.975,74.7981,72.8129,73.1922,463000.0],["2019-05-15",72.6919,75.8148,72.3368,75.0966,397200.0],["2019-05-16",75.1935,76.3878,74.2413,75.7503,363700.0],["2019-05-17",74.8142,74.9433,71.772,72.4579,379600.0],["2019-05-20",71.9414,74.1121,71.3846,73.7974,265600.0],["2019-05-21",74.435,74.9272,73.7248,74.2251,244000.0],["2019-05-22",74.0718,74.5721,72.8694,73.2568,212400.0],["2019-05-23",72.4256,74.7497,72.4256,74.1928,213700.0],["2019-05-24",74.8061,74.8061,73.5553,74.2413,170600.0],["2019-05-28",74.7174,74.7577,73.281,73.3617,181200.0],["2019-05-29",73.0389,73.5795,71.8688,73.2568,150900.0],["2019-05-30",73.5006,74.4109,73.2242,73.5575,251900.0],["2019-05-31",72.8097,73.4762,72.0132,72.8341,517500.0],["2019-06-03",72.8341,74.4353,71.8506,73.0861,277000.0],["2019-06-04",73.5819,75.5895,73.5819,75.1831,281100.0],["2019-06-05",75.8333,75.9959,74.4272,74.858,266200.0],["2019-06-06",75.053,75.2644,73.5331,74.6548,149800.0],["2019-06-07",75.0124,76.0934,74.4434,75.5976,158500.0],["2019-06-10",76.4023,76.8656,76.1666,76.5648,191000.0],["2019-06-11",77.215,77.4995,76.0609,76.3453,333000.0],["2019-06-12",76.4185,78.0929,75.9227,77.0362,353300.0],["2019-06-13",77.2313,78.8488,77.2313,78.1823,420300.0],["2019-06-14",77.9059,78.8081,77.0119,78.231,244500.0],["2019-06-17",78.4342,78.8,77.4508,77.9872,144700.0],["2019-06-18",78.0603,79.3527,76.9712,77.9953,316700.0],["2019-06-19",78.0278,79.3933,77.9953,79.247,269800.0],["2019-06-20",79.6534,81.2546,79.499,80.45,269800.0],["2019-06-21",80.263,80.897,78.7919,78.8406,251800.0],["2019-06-24",78.8406,78.8406,77.4508,77.7434,182100.0],["2019-06-25",77.7109,78.0441,76.2803,76.4835,310300.0],["2019-06-26",76.8493,77.2313,75.7439,76.5161,177500.0],["2019-06-27",77.0281,78.5562,76.7436,78.4342,440400.0],["2019-06-28",78.483,79.7997,78.0929,79.3039,420800.0],["2019-07-01",79.6534,80.6288,78.0929,78.6212,260100.0],["2019-07-02",78.6212,78.6212,76.6299,76.9306,280600.0],["2019-07-03",77.7352,78.8813,76.8899,78.1091,354200.0],["2019-07-05",78.0847,85.3186,77.849,83.9937,1165800.0],["2019-07-08",83.6361,84.3595,81.3196,81.7667,656000.0],["2019-07-09",81.5472,82.4575,81.1652,82.1893,360200.0],["2019-07-10",82.7583,83.9694,82.4576,82.8152,355700.0],["2019-07-11",82.807,83.5223,81.5797,82.0918,265500.0],["2019-07-12",82.4007,82.864,81.3684,81.8805,191200.0],["2019-07-15",81.8805,83.3191,81.8805,82.8883,421200.0],["2019-07-16",82.9615,84.2294,82.8802,83.7661,223900.0],["2019-07-17",83.4817,83.758,81.8398,82.0755,402400.0],["2019-07-18",82.043,82.2543,80.5312,81.913,279800.0],["2019-07-19",81.913,83.1078,81.913,82.6201,363200.0],["2019-07-22",83.0671,84.2132,83.0021,83.4817,365700.0],["2019-07-23",83.4329,84.0669,83.4329,83.7174,240700.0],["2019-07-24",84.14,85.3429,83.2785,84.5302,233200.0],["2019-07-25",84.327,84.5302,83.2622,83.6117,275600.0],["2019-07-26",84.0262,84.3757,83.506,84.205,227500.0],["2019-07-29",84.4651,84.9284,83.7986,84.1888,185400.0],["2019-07-30",83.6036,84.4408,82.8965,83.3191,230800.0],["2019-07-31",83.4085,83.9449,81.978,82.1731,293400.0],["2019-08-01",82.1162,82.7989,80.5556,81.4659,221400.0],["2019-08-02",81.1896,81.4741,79.946,80.6369,145300.0],["2019-08-05",79.3446,80.2468,78.4586,79.8973,315800.0],["2019-08-06",81.1734,82.7095,80.2955,81.8724,371000.0],["2019-08-07",81.1408,81.8155,79.4909,80.962,461700.0],["2019-08-08",87.7813,92.3492,86.7816,89.732,1298900.0],["2019-08-09",90.0084,91.7884,89.5044,90.5285,473200.0],["2019-08-12",89.1468,89.3825,84.3838,85.8062,520300.0],["2019-08-13",85.5868,86.4646,83.246,84.4489,464700.0],["2019-08-14",82.295,83.9449,82.295,83.2703,244700.0],["2019-08-15",84.2294,84.4895,81.6123,82.3681,239700.0],["2019-08-16",83.1728,85.5705,82.5388,85.4486,339100.0],["2019-08-19",85.8469,86.5052,81.6122,84.5464,237500.0],["2019-08-20",84.8959,84.8959,83.4654,84.01,211800.0],["2019-08-21",84.3188,84.6602,83.5304,83.8637,257300.0],["2019-08-22",83.8474,84.3757,82.4982,82.9208,247300.0],["2019-08-23",82.2056,82.3356,80.2386,80.7588,320000.0],["2019-08-26",82.3844,82.6851,81.1734,81.3115,280900.0],["2019-08-27",83.2216,84.5383,81.913,82.0268,361500.0],["2019-08-28",81.8805,82.4738,81.279,81.8805,367500.0],["2019-08-29",82.6413,83.9338,82.4449,83.582,263800.0],["2019-08-30",84.4001,84.9646,83.5984,84.4083,249700.0],["2019-09-03",83.7375,84.4328,81.815,82.6331,269800.0],["2019-09-04",83.6639,84.1792,82.1832,82.4204,480200.0],["2019-09-05",83.353,85.1118,83.2303,83.5002,306600.0],["2019-09-06",83.7457,84.7437,82.9521,82.9849,465000.0],["2019-09-09",83.083,83.2057,81.9786,82.3222,333800.0],["2019-09-10",82.4204,82.7722,80.7352,81.7169,371400.0],["2019-09-11",82.2241,83.5902,82.1014,83.0585,301800.0],["2019-09-12",83.5493,84.3101,82.8949,83.0912,231100.0],["2019-09-13",83.2303,84.6456,79.9744,80.6534,465500.0],["2019-09-16",78.2319,78.2319,75.0741,75.9822,613600.0],["2019-09-17",75.9004,79.4017,75.794,78.1992,397300.0],["2019-09-18",78.3219,78.7554,77.1275,77.9865,211200.0],["2019-09-19",77.831,78.6982,77.1357,78.0601,137200.0],["2019-09-20",78.3628,79.3199,77.8556,78.0846,280600.0],["2019-09-23",77.9783,79.6226,77.8965,78.5346,251600.0],["2019-09-24",78.8454,79.6553,78.5428,79.5081,245100.0],["2019-09-25",79.369,80.138,78.5428,78.5837,185100.0],["2019-09-26",79.2708,79.3445,76.7348,78.8373,389100.0],["2019-09-27",79.3526,81.3487,79.0581,79.4508,462500.0],["2019-09-30",79.5408,82.5431,79.2299,80.7843,376300.0],["2019-10-01",80.8252,81.5205,78.461,79.3936,210000.0],["2019-10-02",78.7473,80.0153,77.5693,79.7044,251600.0],["2019-10-03",79.7208,80.956,78.5591,80.8088,198000.0],["2019-10-04",80.5225,82.0277,80.4816,81.9623,138100.0],["2019-10-07",81.0461,82.3959,80.8006,81.6269,282300.0],["2019-10-08",81.7741,82.3795,81.5533,81.725,261300.0],["2019-10-09",81.9868,83.3039,80.8088,80.8579,324400.0],["2019-10-10",80.138,81.8968,79.9089,81.8887,183400.0],["2019-10-11",82.7149,83.2957,81.2424,81.3324,281000.0],["2019-10-14",80.7843,81.3569,80.2525,81.316,77500.0],["2019-10-15",81.5369,82.4858,80.5797,82.0604,243300.0],["2019-10-16",82.0768,82.1995,80.4652,80.8088,302000.0],["2019-10-17",81.6023,81.6023,80.2852,80.8415,176600.0],["2019-10-18",80.4898,82.5922,80.2525,82.5349,257700.0],["2019-10-21",82.4613,83.9993,82.4613,83.8929,299500.0],["2019-10-22",83.762,85.709,83.6066,84.0565,315500.0],["2019-10-23",84.3428,84.6455,83.533,83.7866,176800.0],["2019-10-24",83.9829,85.3491,83.6557,84.9482,141400.0],["2019-10-25",84.8582,85.7827,84.2038,85.1691,155600.0],["2019-10-28",85.3409,86.9607,85.1118,85.6763,374100.0],["2019-10-29",85.1691,86.1999,85.1691,85.7336,97900.0],["2019-10-30",85.4554,85.4554,83.1894,84.531,227600.0],["2019-10-31",84.3756,85.0709,82.6822,83.2303,337900.0],["2019-11-01",83.6066,84.0729,82.8049,83.9747,322000.0],["2019-11-04",84.3838,86.3962,84.0238,85.8726,286400.0],["2019-11-05",85.979,88.0896,85.979,87.566,437300.0],["2019-11-06",87.5497,88.0896,86.8462,87.0016,179400.0],["2019-11-07",86.838,87.9505,86.4453,87.7869,460500.0],["2019-11-08",87.5006,88.3514,86.1917,87.2306,275300.0],["2019-11-11",86.658,87.8605,86.1344,87.5497,323300.0],["2019-11-12",87.5415,88.0405,86.069,86.4617,289600.0],["2019-11-13",85.9217,88.3023,85.8317,87.9833,458700.0],["2019-11-14",91.0183,95.6158,87.9751,88.9649,1216000.0],["2019-11-15",89.6112,89.9875,85.8972,87.5333,355500.0],["2019-11-18",87.5415,89.963,87.4188,88.8422,396800.0],["2019-11-19",89.9875,89.9875,88.5723,89.1613,228600.0],["2019-11-20",88.9077,89.5867,87.6724,89.104,259500.0],["2019-11-21",89.2185,89.5049,86.159,86.4371,267300.0],["2019-11-22",86.6743,86.7071,85.7336,86.4371,193000.0],["2019-11-25",86.7152,88.1223,86.298,87.9342,148800.0],["2019-11-26",87.8687,87.9751,85.2427,85.8317,574900.0],["2019-11-27",86.0211,86.3009,84.8439,86.3009,228300.0],["2019-11-29",86.3009,87.6098,85.5766,85.8235,303800.0],["2019-12-02",85.5189,85.9717,84.6875,84.8686,213500.0],["2019-12-03",84.3418,85.6836,83.3869,85.0497,191700.0],["2019-12-04",85.1979,85.9058,84.9427,85.0168,126700.0],["2019-12-05",85.2144,86.8195,85.025,86.3009,276400.0],["2019-12-06",86.8525,88.1037,86.5314,87.7003,259000.0],["2019-12-09",87.4698,87.9637,86.7866,86.836,276800.0],["2019-12-10",86.5973,86.9677,85.6589,85.9223,260200.0],["2019-12-11",85.7906,86.6549,85.3131,85.5519,168400.0],["2019-12-12",86.1281,86.8607,85.3049,85.5683,350800.0],["2019-12-13",85.8976,86.2515,85.2884,85.7823,436100.0],["2019-12-16",86.4656,87.9967,86.0951,86.375,368400.0],["2019-12-17",86.4491,88.4412,86.4491,87.7086,577300.0],["2019-12-18",88.186,88.6387,87.4287,88.4576,293500.0],["2019-12-19",88.3177,89.2726,88.2683,89.1409,187100.0],["2019-12-20",89.4702,89.6677,88.8116,89.0092,252300.0],["2019-12-23",89.0174,89.6842,88.5317,88.8775,129400.0],["2019-12-24",88.9104,89.2726,88.1531,89.0339,53100.0],["2019-12-26",89.0832,89.4701,88.3012,88.721,88900.0],["2019-12-27",89.1244,89.1244,88.2025,88.4988,85000.0],["2019-12-30",88.6141,89.001,87.3875,88.7787,180400.0],["2019-12-31",88.5811,88.968,88.0625,88.968,155600.0],["2020-01-02",89.3467,89.7253,88.4659,89.4619,295700.0],["2020-01-03",88.4329,88.9186,84.6217,85.379,554800.0],["2020-01-06",84.6052,84.9262,82.5473,82.7449,453300.0],["2020-01-07",82.6461,84.3171,81.8229,83.8314,334900.0],["2020-01-08",83.5845,86.8031,83.5845,85.7906,520700.0],["2020-01-09",86.3833,87.8732,86.0787,86.5479,446200.0],["2020-01-10",86.6302,86.9265,85.5272,86.1775,136900.0],["2020-01-13",86.3339,86.9183,85.8482,86.1692,291500.0],["2020-01-14",86.3503,87.9144,83.6915,84.8439,269900.0],["2020-01-15",84.7205,84.8933,82.8354,83.8726,282700.0],["2020-01-16",84.1936,86.4903,84.1936,85.7165,240600.0],["2020-01-17",85.947,86.6632,84.3912,85.2062,146100.0],["2020-01-21",84.4077,84.6546,81.8312,83.2141,339100.0],["2020-01-22",83.6833,85.2308,83.5927,84.4241,592900.0],["2020-01-23",84.3665,85.2555,83.6833,84.7452,235200.0],["2020-01-24",84.8933,84.8933,83.2141,84.1196,138700.0],["2020-01-27",82.1851,82.4074,80.4647,81.4936,416800.0],["2020-01-28",82.2674,83.8479,81.7241,82.3333,435800.0],["2020-01-29",82.6131,83.2635,81.436,81.7406,183800.0],["2020-01-30",80.6211,82.4321,80.6211,82.358,274000.0],["2020-01-31",81.6994,81.8476,79.8967,80.6375,309700.0],["2020-02-03",81.0903,83.0494,80.8763,82.1769,240000.0],["2020-02-04",83.4034,86.4244,83.4034,85.5519,262200.0],["2020-02-05",86.4985,87.5933,85.5601,87.3628,231900.0],["2020-02-06",88.0708,88.293,85.2967,85.9552,265000.0],["2020-02-07",85.4942,86.3009,85.1156,86.0211,155100.0],["2020-02-10",86.1363,87.5028,85.5683,87.157,302300.0],["2020-02-11",88.1942,89.8735,87.1817,88.079,209700.0],["2020-02-12",88.4741,88.7787,87.404,88.2683,291000.0],["2020-02-13",91.6268,93.8412,89.4702,89.9558,594300.0],["2020-02-14",90.3756,90.8942,89.3878,90.5567,452500.0],["2020-02-18",90.2357,91.8409,89.4866,89.5113,382500.0],["2020-02-19",89.536,90.0711,87.5439,88.4494,233500.0],["2020-02-20",88.6058,90.425,88.2025,89.536,252000.0],["2020-02-21",89.1326,89.2479,88.0872,88.293,169700.0],["2020-02-24",85.2473,85.2473,81.9299,82.7531,571200.0],["2020-02-25",83.2717,83.8067,79.6333,80.226,399200.0],["2020-02-26",80.4811,81.0491,73.7476,73.9205,683900.0],["2020-02-27",72.7494,72.8241,67.2676,67.766,1156400.0],["2020-02-28",66.2876,70.0417,65.648,69.0534,753400.0],["2020-03-02",69.56,72.0019,67.359,71.952,839300.0],["2020-03-03",72.2926,74.2278,68.472,69.1032,580500.0],["2020-03-04",70.2826,70.5982,67.6331,70.5069,308300.0],["2020-03-05",68.3557,68.3557,65.6314,66.0716,707000.0],["2020-03-06",63.2643,66.462,62.6912,64.6597,640200.0],["2020-03-09",60.6314,61.7195,58.7294,58.9121,601200.0],["2020-03-10",60.756,60.8474,57.3091,59.9005,967200.0],["2020-03-11",57.9155,58.3473,52.6663,53.0649,666300.0],["2020-03-12",46.0965,46.3706,40.5151,41.354,925700.0],["2020-03-13",46.545,48.9038,42.3839,48.8706,1007800.0],["2020-03-16",41.8689,42.6579,37.7991,39.8506,1048400.0],["2020-03-17",40.2078,40.5981,29.1031,32.3672,1285600.0],["2020-03-18",29.7925,30.2576,21.5948,22.9652,1241700.0],["2020-03-19",22.9237,29.5267,19.9336,26.7609,1237200.0],["2020-03-20",27.417,36.5865,25.1247,25.7559,1381000.0],["2020-03-23",26.3124,31.1463,23.422,29.834,1079800.0],["2020-03-24",31.8273,38.6712,31.3622,33.4636,908000.0],["2020-03-25",35.3739,40.5898,32.5832,38.8955,754300.0],["2020-03-26",39.1945,42.3174,37.9985,38.7377,1116400.0],["2020-03-27",37.3755,39.5101,36.2875,36.7443,711200.0],["2020-03-30",36.138,37.3423,33.4553,37.1264,583700.0],["2020-03-31",37.3257,39.1862,36.819,37.6164,578100.0],["2020-04-01",35.3822,36.1546,31.2044,31.7111,720100.0],["2020-04-02",31.3539,32.0184,30.2659,30.9968,527000.0],["2020-04-03",31.6031,31.8938,28.314,29.2027,478300.0],["2020-04-06",31.4868,32.0765,28.829,30.7891,807800.0],["2020-04-07",33.8622,36.0965,31.628,32.5998,644000.0],["2020-04-08",33.3224,35.3323,32.7244,34.9254,542900.0],["2020-04-09",37.3755,39.0284,36.2792,37.7908,879400.0],["2020-04-13",38.2061,38.2642,33.2227,34.7509,461700.0],["2020-04-14",36.2127,38.9868,36.2127,37.8573,1442600.0],["2020-04-15",36.9852,38.8872,36.5948,37.932,612100.0],["2020-04-16",37.9569,38.3141,35.3822,36.6529,662100.0],["2020-04-17",38.4968,41.5367,37.8323,41.3872,867900.0],["2020-04-20",40.025,41.2377,39.128,40.5068,1372000.0],["2020-04-21",39.6098,41.8274,39.4353,40.947,987600.0],["2020-04-22",42.0267,42.4337,40.6314,41.5782,657100.0],["2020-04-23",42.3423,43.1895,41.6696,42.4254,465000.0],["2020-04-24",42.3589,43.0898,40.6978,41.6613,569400.0],["2020-04-27",38.0732,38.123,33.6546,34.3273,6067700.0],["2020-04-28",34.8838,37.3589,34.643,37.143,3608500.0],["2020-04-29",38.7626,39.4519,36.4453,37.633,2747100.0],["2020-04-30",37.4503,37.4835,34.7426,36.7194,1458800.0],["2020-05-01",35.5151,36.0882,33.231,35.3822,1580600.0],["2020-05-04",33.638,37.1928,33.04,37.0101,2130800.0],["2020-05-05",37.035,37.9403,34.1778,34.5018,668100.0],["2020-05-06",34.6928,35.3656,31.6446,33.1812,1353900.0],["2020-05-07",33.1479,35.432,32.7742,35.0749,1371600.0],["2020-05-08",35.7476,37.7493,35.6646,36.1795,1227600.0],["2020-05-11",36.1214,36.3789,34.7842,35.3988,660000.0],["2020-05-12",35.6397,35.9553,33.6546,33.7626,608600.0],["2020-05-13",33.53,33.53,29.942,30.8057,1420400.0],["2020-05-14",29.9004,32.7077,29.2028,32.4004,777900.0],["2020-05-15",31.7941,32.6081,31.1048,31.6446,463200.0],["2020-05-18",33.4802,35.1911,33.0898,35.0499,799000.0],["2020-05-19",35.432,35.8141,33.7376,33.8373,499200.0],["2020-05-20",34.5931,34.834,33.8373,34.3855,695700.0],["2020-05-21",34.618,35.0832,33.6629,34.045,584300.0],["2020-05-22",34.4436,34.6928,33.4303,34.2941,423700.0],["2020-05-26",36.4287,38.5051,36.0134,37.8905,1236000.0],["2020-05-27",40.2825,40.4735,36.4287,38.53,873900.0],["2020-05-28",38.4054,38.7127,36.5616,37.2011,972900.0],["2020-05-29",36.7526,37.6579,35.7975,36.4287,950000.0],["2020-06-01",36.8606,39.8257,36.4287,38.8207,709200.0],["2020-06-02",40.133,40.6147,39.535,40.1828,853000.0],["2020-06-03",41.5284,44.8839,41.3041,44.0533,1304400.0],["2020-06-04",44.4603,46.8025,44.0782,45.133,1352300.0],["2020-06-05",49.3606,49.7427,46.8108,47.359,1593200.0],["2020-06-08",49.2111,51.2045,48.0815,50.9885,1551200.0],["2020-06-09",50.9802,51.2709,47.9736,48.1895,1283000.0],["2020-06-10",46.7028,47.4254,43.4885,46.0051,892000.0],["2020-06-11",41.7526,44.1447,40.025,41.329,1156700.0],["2020-06-12",44.4271,46.3207,42.5251,44.3606,786200.0],["2020-06-15",41.8689,45.6065,41.1297,45.3075,849200.0],["2020-06-16",47.741,48.6297,44.4354,44.8091,851800.0],["2020-06-17",44.7676,44.9005,42.4835,42.55,690000.0],["2020-06-18",41.5284,42.5084,40.1995,41.0134,589100.0],["2020-06-19",42.0433,42.3589,40.0167,40.839,683000.0],["2020-06-22",39.8672,40.0001,37.6911,38.9868,633900.0],["2020-06-23",39.9171,41.7526,39.3938,41.5367,569500.0],["2020-06-24",40.4237,40.7393,39.2941,40.1828,753700.0],["2020-06-25",39.6845,41.6114,38.9453,41.4702,441000.0],["2020-06-26",41.1214,41.2044,38.5632,39.2692,432800.0],["2020-06-29",39.3606,43.7626,38.9038,42.8324,869600.0],["2020-06-30",42.3257,42.8905,40.7559,41.9935,603700.0],["2020-07-01",42.3672,43.8041,41.3706,41.5284,554100.0],["2020-07-02",42.8656,43.9619,42.0101,42.2759,572000.0],["2020-07-06",43.1978,43.7875,42.2427,43.0234,754600.0],["2020-07-07",42.1098,42.7659,41.0632,41.1297,487200.0],["2020-07-08",40.8058,41.6114,40.1829,41.3706,520800.0],["2020-07-09",41.0716,41.0882,38.7958,39.2526,422200.0],["2020-07-10",39.0367,41.5699,38.4719,41.2045,441100.0],["2020-07-13",41.0632,41.4287,39.0533,39.1612,735800.0],["2020-07-14",38.9868,39.9005,38.1064,39.5101,786400.0],["2020-07-15",41.1214,42.143,40.6064,41.0383,2916100.0],["2020-07-16",40.2742,41.246,39.7925,40.4653,739600.0],["2020-07-17",40.5317,40.5981,39.3024,39.7759,455400.0],["2020-07-20",39.535,39.834,38.04,38.7294,553200.0],["2020-07-21",39.1363,40.1745,38.7294,39.8174,610500.0],["2020-07-22",39.5931,40.0666,38.6629,39.045,465100.0],["2020-07-23",39.643,39.643,37.3755,38.829,931700.0],["2020-07-24",38.2476,38.5882,37.1014,37.2011,688800.0],["2020-07-27",37.1928,38.0566,36.5367,36.7775,475700.0],["2020-07-28",36.5782,38.4885,36.5782,37.9985,618000.0],["2020-07-29",38.4719,38.4719,34.4104,35.241,1028100.0],["2020-07-30",34.5848,35.7393,34.4353,35.0749,371700.0],["2020-07-31",35.0499,35.241,33.9121,34.4187,602300.0],["2020-08-03",34.319,34.4769,33.3473,33.8705,1017300.0],["2020-08-04",34.0948,35.6729,34.0533,35.3323,652200.0],["2020-08-05",35.839,36.1712,35.025,36.0798,761000.0],["2020-08-06",35.839,40.1745,35.4901,39.3772,1085000.0],["2020-08-07",38.8207,39.236,37.6745,38.6795,506600.0],["2020-08-10",39.1446,40.5732,38.9287,40.3739,599900.0],["2020-08-11",41.8772,43.1147,41.1878,41.5782,714300.0],["2020-08-12",42.55,42.8074,40.4071,41.1546,471600.0],["2020-08-13",40.2991,42.1015,40.2908,40.7144,372200.0],["2020-08-14",40.2327,41.9686,39.9254,41.6197,344500.0],["2020-08-17",42.3174,42.3174,40.1579,40.623,480600.0],["2020-08-18",40.2659,40.839,39.5516,39.9088,453400.0],["2020-08-19",40.5234,41.1878,39.8838,39.9586,322600.0],["2020-08-20",39.4603,40.7227,38.9868,40.3573,253100.0],["2020-08-21",40.1912,40.9885,40.0084,40.133,189600.0],["2020-08-24",40.7227,43.3556,40.4735,43.3556,423200.0],["2020-08-25",43.8124,43.8373,42.5832,43.7377,462700.0],["2020-08-26",43.638,43.8457,42.633,43.0981,256200.0],["2020-08-27",43.5134,45.8307,43.1978,45.4819,703000.0],["2020-08-28",45.7144,46.653,45.0084,46.3374,417100.0],["2020-08-31",45.839,46.2958,44.128,44.2277,456200.0],["2020-09-01",43.9619,44.7593,43.3639,43.7211,286600.0],["2020-09-02",43.854,44.1114,42.8739,43.8456,284900.0],["2020-09-03",44.6845,46.2377,43.937,44.153,688200.0],["2020-09-04",44.8423,45.1829,42.2676,44.9752,329100.0],["2020-09-08",44.3357,46.5367,43.8872,45.3739,403600.0],["2020-09-09",45.5317,45.6812,44.7094,45.3905,699100.0],["2020-09-10",45.6563,46.8938,45.2742,45.4403,276700.0],["2020-09-11",45.3739,46.9354,44.8091,46.6779,380900.0],["2020-09-14",47.3423,48.9121,46.6862,48.7543,476900.0],["2020-09-15",48.5799,49.4188,47.4669,48.1729,483400.0],["2020-09-16",48.0898,51.3955,47.9237,51.0882,632300.0],["2020-09-17",49.8673,51.5782,49.8423,50.6231,460900.0],["2020-09-18",50.1663,50.5816,49.2111,49.3689,490700.0],["2020-09-21",47.658,48.5633,46.1629,46.7859,721700.0],["2020-09-22",46.6696,47.3423,45.5732,45.7975,551900.0],["2020-09-23",46.5118,47.2261,45.1164,45.1164,523900.0],["2020-09-24",44.7759,45.9387,43.4968,45.2161,356400.0],["2020-09-25",44.8174,46.6031,44.3357,46.4869,352100.0],["2020-09-28",45.8972,46.0051,43.8955,44.6181,1164900.0],["2020-09-29",44.5932,44.6928,41.6696,41.8606,964900.0],["2020-09-30",41.9187,43.7377,41.5699,41.8108,649000.0],["2020-10-01",41.4868,43.0068,41.329,42.5666,416600.0],["2020-10-02",41.3207,42.7078,40.839,41.2709,661900.0],["2020-10-05",41.8606,42.2676,41.0134,41.9104,950400.0],["2020-10-06",42.8074,44.1114,42.55,43.3307,687000.0],["2020-10-07",44.1862,45.1413,43.0732,43.1563,369900.0],["2020-10-08",43.8789,44.5184,43.2476,43.7543,266500.0],["2020-10-09",43.7543,44.0367,42.9071,43.9287,239400.0],["2020-10-12",43.6795,44.2111,42.9486,43.148,287700.0],["2020-10-13",42.4586,43.4304,42.0184,42.8324,285600.0],["2020-10-14",42.9736,43.5965,42.6829,43.0068,176100.0],["2020-10-15",42.3589,43.1812,41.6779,42.7576,208200.0],["2020-10-16",42.8074,43.3141,41.9935,42.4171,182200.0],["2020-10-19",42.9569,43.6463,42.2759,42.3672,205100.0],["2020-10-20",43.2892,43.8124,42.7825,43.2476,216600.0],["2020-10-21",43.2393,43.3556,42.849,43.2726,222900.0],["2020-10-22",43.7958,46.6696,43.5633,46.3789,391600.0],["2020-10-23",46.2377,47.1679,46.1297,47.143,343700.0],["2020-10-26",46.7443,46.9935,44.0865,45.0583,346100.0],["2020-10-27",44.834,45.0749,43.3224,43.7709,436400.0],["2020-10-28",42.5832,42.5832,40.3573,41.1297,448200.0],["2020-10-29",40.6147,42.3672,40.6147,42.0018,372400.0],["2020-10-30",41.9686,42.3589,40.0666,40.9304,349800.0],["2020-11-02",41.6114,41.736,39.4769,39.7177,333200.0],["2020-11-03",40.5898,41.3456,38.9868,39.6513,320000.0],["2020-11-04",39.1779,40.5649,38.7626,39.3108,376200.0],["2020-11-05",39.8506,43.3058,39.8423,43.1978,260000.0],["2020-11-06",43.1148,43.447,41.6862,42.4918,251900.0],["2020-11-09",51.4869,57.5002,51.4869,56.5118,1705200.0],["2020-11-10",56.2626,57.8656,54.8008,57.8075,1149300.0],["2020-11-11",57.8241,57.8407,55.9221,57.3092,1186400.0],["2020-11-12",56.3955,57.5334,55.648,56.0135,855900.0],["2020-11-13",56.4703,60.0334,56.1297,59.8673,531400.0],["2020-11-16",62.9819,63.854,61.0467,61.9936,736300.0],["2020-11-17",60.6979,62.5251,59.3856,61.0716,706200.0],["2020-11-18",62.06,63.746,60.9138,61.0218,884200.0],["2020-11-19",60.5899,63.8457,60.5816,62.9404,674700.0],["2020-11-20",63.1065,66.2211,62.5832,66.0882,595800.0],["2020-11-23",66.8025,67.7245,65.7809,66.8358,664800.0],["2020-11-24",68.0152,69.9919,65.1082,66.4205,857000.0],["2020-11-25",65.2328,69.668,65.2328,69.3358,349500.0],["2020-11-27",69.1447,71.5035,68.4969,69.2444,227000.0],["2020-11-30",69.1032,69.1115,65.565,66.1962,484000.0],["2020-12-01",67.3258,67.9986,65.7477,67.1763,251400.0],["2020-12-02",66.9603,69.9919,66.1962,68.6962,399600.0],["2020-12-03",69.2859,72.0766,68.8125,69.2029,525200.0],["2020-12-04",70.0417,70.2328,67.4504,68.3557,413400.0],["2020-12-07",68.9371,71.0384,68.4304,68.4969,253100.0],["2020-12-08",67.8407,70.5982,67.8407,68.8208,249600.0],["2020-12-09",69.5766,70.266,68.2477,70.0085,523800.0],["2020-12-10",69.2361,70.8723,68.9039,70.2162,863100.0],["2020-12-11",69.1115,70.075,67.9653,68.9869,467300.0],["2020-12-14",69.7843,69.7843,65.7228,65.7892,396500.0],["2020-12-15",66.8607,69.2195,65.7976,69.0783,862400.0],["2020-12-16",68.7544,69.07,65.05,66.4786,396100.0],["2020-12-17",65.5318,66.4952,64.4271,65.5899,349700.0],["2020-12-18",65.565,65.565,63.5384,64.3939,466200.0],["2020-12-21",63.1231,63.6547,61.3042,62.2842,504600.0],["2020-12-22",62.6497,62.8324,61.055,61.6115,431300.0],["2020-12-23",62.5334,64.153,62.2178,63.0733,457200.0],["2020-12-24",62.9985,63.3474,61.6281,62.2344,100700.0],["2020-12-28",63.1647,63.1647,61.8025,62.5417,190800.0],["2020-12-29",63.0151,63.3308,62.06,62.467,292000.0],["2020-12-30",62.7328,64.4769,62.7328,63.8706,250000.0],["2020-12-31",63.6962,65.6148,62.6165,64.1447,304000.0],["2021-01-04",64.9421,64.9421,60.2161,60.4819,349900.0],["2021-01-05",60.0916,63.7793,60.0916,63.5384,785700.0],["2021-01-06",64.3441,66.2544,62.8823,64.8009,546000.0],["2021-01-07",64.5683,66.5866,64.3191,64.8756,463900.0],["2021-01-08",65.6979,65.6979,64.1447,64.6929,334300.0],["2021-01-11",63.7543,64.2527,62.8075,63.3889,674100.0],["2021-01-12",63.2726,65.2743,63.2726,64.9504,495400.0],["2021-01-13",65.1165,65.2743,63.7544,64.7593,428100.0],["2021-01-14",65.3573,68.8706,64.8756,68.2311,466900.0],["2021-01-15",67.1348,67.8574,65.5152,65.9803,419100.0],["2021-01-19",66.3208,67.6912,65.6314,66.5201,309500.0],["2021-01-20",67.0185,68.1896,66.0882,67.4919,369400.0],["2021-01-21",67.5417,67.5916,65.0002,65.6148,447200.0],["2021-01-22",64.6597,65.6397,63.9205,65.0168,375900.0],["2021-01-25",64.4105,64.6431,62.2427,63.2394,874200.0],["2021-01-26",63.7876,65.4238,63.555,64.2776,690600.0],["2021-01-27",63.3723,64.9753,61.8939,64.2859,581100.0],["2021-01-28",64.0367,67.251,63.4138,66.5451,625000.0],["2021-01-29",65.6813,65.7975,62.8407,64.261,374500.0],["2021-02-01",65.3573,65.3573,63.148,64.5766,441400.0],["2021-02-02",65.7311,66.1547,64.0949,65.8142,638700.0],["2021-02-03",66.3125,68.3142,65.9803,68.0484,426900.0],["2021-02-04",68.1065,71.0966,68.1065,68.8789,791000.0],["2021-02-05",69.452,70.0916,65.8972,66.1962,455700.0],["2021-02-08",66.5534,67.9238,65.7892,66.8939,412800.0],["2021-02-09",66.7029,66.8524,64.452,64.7843,423200.0],["2021-02-10",65.3656,65.673,64.0367,64.4188,775100.0],["2021-02-11",64.6597,64.7593,61.9105,63.5882,726700.0],["2021-02-12",62.8906,64.7593,62.7328,64.6015,339700.0],["2021-02-16",64.9836,67.359,64.9836,67.1348,306400.0],["2021-02-17",66.3291,68.6132,66.0799,68.1647,506400.0],["2021-02-18",67.5085,68.5633,66.9271,67.5999,419600.0],["2021-02-19",67.4919,70.7062,66.8856,70.0334,433000.0],["2021-02-22",69.8507,74.0285,69.5268,73.4222,620500.0],["2021-02-23",74.0451,75.158,70.9055,74.1364,671900.0],["2021-02-24",74.6763,77.5999,74.477,77.5501,716000.0],["2021-02-25",76.9936,77.2428,73.4471,75.2079,989800.0],["2021-02-26",75.1663,76.1796,74.0866,76.1381,532200.0],["2021-03-01",77.575,78.771,76.0052,77.683,696700.0],["2021-03-02",77.5168,78.2976,76.2544,78.0069,402400.0],["2021-03-03",78.0733,78.8291,77.2178,77.6663,431200.0],["2021-03-04",77.5168,77.7079,71.7029,74.3607,1168100.0],["2021-03-05",74.884,74.884,68.8873,74.1614,639800.0],["2021-03-08",74.9089,76.9105,73.9122,76.5202,843800.0],["2021-03-09",76.4454,77.2344,74.8175,75.9222,411300.0],["2021-03-10",75.9803,76.7777,73.5135,74.9338,256100.0],["2021-03-11",75.3325,77.2594,74.9587,75.5982,419000.0],["2021-03-12",75.3325,76.4952,74.2942,76.0634,1056000.0],["2021-03-15",76.6614,77.8823,75.1331,75.266,462800.0],["2021-03-16",75.1497,75.6564,73.3723,75.1746,322900.0],["2021-03-17",74.6846,76.1132,73.8457,75.9055,192900.0],["2021-03-18",74.8092,76.5534,73.2228,73.2976,175500.0],["2021-03-19",73.0318,74.9836,71.7859,74.6348,383500.0],["2021-03-22",72.8408,72.8408,70.4238,70.7477,454400.0],["2021-03-23",70.2826,71.0467,67.9404,68.173,579900.0],["2021-03-24",69.1863,69.7926,65.7809,65.8723,301100.0],["2021-03-25",65.2577,68.3142,64.8839,68.1564,490500.0],["2021-03-26",68.771,68.771,64.9421,66.5866,288700.0],["2021-03-29",66.3042,66.3042,62.766,64.1364,893300.0],["2021-03-30",64.6763,67.8906,64.4603,67.0683,569200.0],["2021-03-31",67.0683,68.0899,66.4122,67.1015,352400.0],["2021-04-01",67.5417,68.4637,66.8773,67.2095,296200.0],["2021-04-05",68.2062,68.9703,66.6696,66.9853,341400.0],["2021-04-06",66.977,69.3026,66.9521,68.4803,585700.0],["2021-04-07",68.8042,69.4271,66.6779,66.761,191500.0],["2021-04-08",66.5201,68.065,66.0799,67.5334,551600.0],["2021-04-09",67.276,67.6414,65.9969,67.06,243000.0],["2021-04-12",68.9869,69.3856,66.2627,67.2095,265700.0],["2021-04-13",66.5285,68.9454,65.266,68.6713,235500.0],["2021-04-14",69.0118,70.1414,67.2593,67.5999,192900.0],["2021-04-15",68.1564,68.7045,66.8441,68.1564,212200.0],["2021-04-16",68.1564,68.8125,67.5334,68.1481,157600.0],["2021-04-19",68.1397,68.4803,66.3956,66.5368,298900.0],["2021-04-20",65.6564,65.7643,61.57,63.0899,575500.0],["2021-04-21",63.4055,64.2029,62.1015,64.1447,572000.0],["2021-04-22",64.2859,66.6115,63.8291,65.565,401100.0],["2021-04-23",66.1132,67.7411,65.1746,67.4005,260200.0],["2021-04-26",67.9404,69.1032,67.5168,68.1148,254600.0],["2021-04-27",68.1148,70.0335,68.0069,69.7511,431100.0],["2021-04-28",69.0949,70.8723,69.0949,70.8059,315600.0],["2021-04-29",71.08,72.5252,71.0218,72.5085,378700.0],["2021-04-30",72.2594,73.9288,71.4454,71.8441,335000.0],["2021-05-03",71.9022,72.1348,70.3241,70.8308,284300.0],["2021-05-04",70.2079,70.3823,68.4304,69.2527,273800.0],["2021-05-05",68.2976,69.4437,67.6995,68.1647,270900.0],["2021-05-06",67.5667,71.761,66.354,71.2045,606000.0],["2021-05-07",71.6697,74.2278,71.1879,73.4803,436400.0],["2021-05-10",73.5135,74.0202,71.2959,71.3374,333700.0],["2021-05-11",69.7511,70.2909,67.5085,69.2112,295100.0],["2021-05-12",69.0783,69.8175,66.9354,67.2261,278000.0],["2021-05-13",68.2394,68.9205,65.6314,66.4869,386900.0],["2021-05-14",67.9321,69.9255,67.3092,68.6713,860500.0],["2021-05-17",67.9238,69.0534,67.9238,68.9454,310300.0],["2021-05-18",69.4022,70.3075,67.5334,67.575,203200.0],["2021-05-19",66.4952,67.2344,65.6065,66.0052,197700.0],["2021-05-20",66.4869,67.2344,64.8258,66.7444,243500.0],["2021-05-21",67.3922,67.9903,66.5368,66.8524,290600.0],["2021-05-24",68.0152,68.0152,66.2876,67.4172,227500.0],["2021-05-25",67.7992,68.663,67.3092,67.55,180800.0],["2021-05-26",68.1647,69.2112,67.9736,68.364,390200.0],["2021-05-27",69.178,69.178,67.6497,68.7793,195300.0],["2021-05-28",68.7627,69.4521,67.4753,68.3225,545700.0],["2021-06-01",68.9952,70.6398,68.4388,70.1414,466300.0],["2021-06-02",70.3407,70.5235,67.2095,67.6414,385300.0],["2021-06-03",66.8939,66.8939,64.5268,64.8341,364200.0],["2021-06-04",65.4072,65.673,62.7328,63.0982,528400.0],["2021-06-07",63.1564,64.6431,62.9155,64.1364,232100.0],["2021-06-08",64.751,64.9171,63.5467,64.3524,240600.0],["2021-06-09",64.7261,65.0666,63.6464,63.6713,636200.0],["2021-06-10",63.8457,64.369,62.4753,62.9072,293500.0],["2021-06-11",63.1314,64.1447,62.9238,63.9537,506800.0],["2021-06-14",63.7626,64.452,63.3391,64.1198,236400.0],["2021-06-15",64.1198,64.1198,62.5334,62.7161,310700.0],["2021-06-16",62.6497,64.0118,62.4587,62.6165,318500.0],["2021-06-17",63.3225,64.0534,62.5002,63.8125,319300.0],["2021-06-18",63.4637,64.8756,63.256,64.7926,382000.0],["2021-06-21",65.158,66.9853,64.4853,66.8939,314000.0],["2021-06-22",66.7527,66.952,65.5069,66.6115,261400.0],["2021-06-23",66.6115,66.7029,65.2079,65.3574,184500.0],["2021-06-24",65.7394,65.7394,64.261,64.7261,170100.0],["2021-06-25",64.6348,64.7012,63.3972,63.9952,268100.0],["2021-06-28",63.5218,63.6464,62.3091,62.8822,526700.0],["2021-06-29",63.2145,63.555,62.1763,62.4421,234600.0],["2021-06-30",62.4504,63.4554,62.1181,62.5666,191900.0],["2021-07-01",63.0234,63.1813,62.3258,62.8241,157700.0],["2021-07-02",62.8324,62.849,61.9437,62.0019,114500.0],["2021-07-06",61.9935,62.1513,59.0949,59.9919,334100.0],["2021-07-07",59.5683,59.8341,58.1231,59.4271,260800.0],["2021-07-08",58.5052,59.8092,57.5251,58.8955,247200.0],["2021-07-09",59.8092,60.3241,59.2195,60.1497,171200.0],["2021-07-12",59.0533,60.2161,58.1563,59.942,196000.0],["2021-07-13",59.1862,59.7925,58.0151,58.1397,270200.0],["2021-07-14",58.5301,59.3108,57.3673,57.9653,384100.0],["2021-07-15",57.8656,58.5882,56.7278,57.5749,473700.0],["2021-07-16",58.2394,58.2394,55.5151,56.3208,289300.0],["2021-07-19",54.6929,55.565,53.7045,54.9005,340000.0],["2021-07-20",55.241,57.4171,54.6596,57.0932,223800.0],["2021-07-21",58.0484,59.7095,58.0484,59.3025,278200.0],["2021-07-22",58.8955,59.9005,58.1397,59.0367,320800.0],["2021-07-23",59.4271,59.4271,58.1397,58.5384,190600.0],["2021-07-26",58.5052,60.0583,58.2726,59.8424,132500.0],["2021-07-27",59.4686,59.8258,58.065,59.6347,237500.0],["2021-07-28",60.2494,62.0932,59.1115,61.8607,424500.0],["2021-07-29",62.2926,62.3507,61.3872,61.462,263700.0],["2021-07-30",61.1713,61.8191,58.663,58.8955,236600.0],["2021-08-02",59.4354,60.6314,58.04,58.1231,219900.0],["2021-08-03",58.1397,58.5965,56.7278,58.2975,259600.0],["2021-08-04",57.1015,58.3308,56.7693,57.2012,285100.0],["2021-08-05",60.05,63.8956,58.6713,63.3391,761300.0],["2021-08-06",64.3274,65.2826,62.2926,62.8158,228800.0],["2021-08-09",62.2344,63.8208,60.9138,62.8324,229100.0],["2021-08-10",63.1979,64.2693,62.5417,63.771,144500.0],["2021-08-11",63.2809,64.5185,62.5916,64.3274,229100.0],["2021-08-12",64.2029,64.3524,62.359,63.2892,109000.0],["2021-08-13",62.8324,63.2477,62.0351,62.2344,175500.0],["2021-08-16",61.3706,62.1514,60.8723,61.4703,159700.0],["2021-08-17",60.3822,61.1381,59.045,59.8756,216500.0],["2021-08-18",59.8922,60.4321,59.1613,59.261,155500.0],["2021-08-19",58.5633,59.1281,56.7527,57.7161,263400.0],["2021-08-20",57.3839,59.5932,57.3174,59.5766,197600.0],["2021-08-23",60.1746,61.2045,59.8839,61.0799,149300.0],["2021-08-24",61.7361,63.3059,61.462,63.1564,203200.0],["2021-08-25",63.3806,63.9537,63.0068,63.555,137700.0],["2021-08-26",63.065,63.8042,61.462,62.1929,245600.0],["2021-08-27",61.952,63.8872,61.8441,63.2477,121400.0],["2021-08-30",63.447,63.4969,61.545,61.761,105100.0],["2021-08-31",61.9271,62.9736,61.5783,62.5002,150900.0],["2021-09-01",62.9985,65.0583,62.6248,63.6879,228300.0],["2021-09-02",63.7128,64.3856,63.0235,63.3557,159500.0],["2021-09-03",62.7826,63.3308,61.9603,62.8324,98900.0],["2021-09-07",62.6746,64.3939,62.6746,64.1696,151500.0],["2021-09-08",63.5882,64.4769,61.4703,61.952,128700.0],["2021-09-09",61.653,64.6597,61.653,64.261,195500.0],["2021-09-10",64.5932,64.5932,62.7494,63.0152,221500.0],["2021-09-13",63.9869,65.1414,63.1813,64.7676,180600.0],["2021-09-14",65.1248,65.5235,64.3191,64.3856,145400.0],["2021-09-15",64.4603,65.1746,63.8457,65.0168,152200.0],["2021-09-16",65.2826,67.1597,64.7759,65.8806,215700.0],["2021-09-17",66.0467,67.1265,64.5932,65.3574,207900.0],["2021-09-20",64.5268,66.1713,63.2975,65.6314,220900.0],["2021-09-21",66.6779,66.9686,65.7145,65.7643,147500.0],["2021-09-22",66.4454,67.0849,65.8225,66.8441,279600.0],["2021-09-23",66.9853,68.4637,66.7112,68.0816,209800.0],["2021-09-24",68.0567,69.8756,67.9487,69.7677,243600.0],["2021-09-27",70.3408,71.2876,69.859,70.7311,303800.0],["2021-09-28",70.1497,70.3906,67.2095,67.2095,278600.0],["2021-09-29",67.5833,68.6298,66.4703,67.9072,159800.0],["2021-09-30",68.0401,68.5135,67.0351,67.5916,174200.0],["2021-10-01",68.3142,71.5201,68.2062,71.379,294500.0],["2021-10-04",71.3125,72.1265,70.1082,71.2461,297300.0],["2021-10-05",71.2377,72.8491,70.0583,72.7328,277500.0],["2021-10-06",71.4122,73.0982,70.6813,72.8408,399400.0],["2021-10-07",73.2727,74.1448,71.5202,71.6863,271700.0],["2021-10-08",71.952,72.0933,70.8723,71.5368,148000.0],["2021-10-11",70.8723,72.3175,70.3989,71.1962,222100.0],["2021-10-12",72.0185,72.0185,70.5318,71.0135,272600.0],["2021-10-13",70.8723,70.8723,68.5135,70.7145,265700.0],["2021-10-14",70.9305,70.9305,69.3275,70.158,207600.0],["2021-10-15",70.6813,70.7311,69.2693,69.5932,241500.0],["2021-10-18",69.2859,69.9504,68.2643,68.4554,152800.0],["2021-10-19",68.5966,68.5966,67.7494,67.8657,122100.0],["2021-10-20",67.8324,68.2062,66.9936,67.7162,196800.0],["2021-10-21",68.2643,69.0285,67.2178,67.4919,459600.0],["2021-10-22",66.7527,67.1929,65.349,65.5235,285800.0],["2021-10-25",65.5235,65.5816,64.4022,64.8507,339000.0],["2021-10-26",65.1663,65.3656,63.6048,64.0949,380000.0],["2021-10-27",64.2112,64.3856,62.6829,62.7909,371800.0],["2021-10-28",62.7327,63.4969,61.4121,61.653,387500.0],["2021-10-29",61.0135,62.7161,60.0999,61.4288,850300.0],["2021-11-01",61.952,62.6414,61.163,62.168,518500.0],["2021-11-02",62.2759,62.442,61.0218,61.4371,197600.0],["2021-11-03",61.3955,62.3341,60.9886,61.6032,452200.0],["2021-11-04",61.8108,62.8241,61.8108,62.0517,638800.0],["2021-11-05",63.5384,66.2627,63.5384,65.3989,700900.0],["2021-11-08",65.6148,67.4504,65.3241,65.9138,550200.0],["2021-11-09",65.5982,66.1464,64.2444,65.0417,341900.0],["2021-11-10",64.5019,65.0749,63.5882,63.5882,241900.0],["2021-11-11",63.8208,65.972,63.7627,64.1696,611000.0],["2021-11-12",64.2029,64.8507,62.1846,62.7909,369800.0],["2021-11-15",63.0401,64.6514,62.7992,63.5716,392600.0],["2021-11-16",63.1397,63.1397,61.246,61.4703,453700.0],["2021-11-17",61.2876,62.7494,59.1281,59.6181,1052500.0],["2021-11-18",66.1381,67.4255,63.4221,64.9421,1298700.0],["2021-11-19",64.7344,66.7776,64.7344,65.2411,723700.0],["2021-11-22",66.0799,66.9271,64.6929,64.967,487700.0],["2021-11-23",66.653,66.9188,63.7294,64.0118,296500.0],["2021-11-24",63.2394,64.5102,62.9487,64.2776,279400.0],["2021-11-26",61.0799,61.3125,57.8739,59.6098,846100.0],["2021-11-29",61.9188,62.2261,59.6763,60.0168,613900.0],["2021-11-30",58.9703,59.7344,57.7743,58.0733,542500.0],["2021-12-01",59.8008,59.9005,56.6198,57.5168,1244600.0],["2021-12-02",58.447,60.4072,57.9072,59.6763,1262400.0],["2021-12-03",59.8092,60.9969,57.9321,58.6713,764900.0],["2021-12-06",59.5683,63.4055,58.9952,61.952,566800.0],["2021-12-07",62.5417,63.8789,62.2427,62.8906,588800.0],["2021-12-08",63.2394,66.5783,62.9155,64.5517,374500.0],["2021-12-09",63.4969,64.6098,63.2145,63.3391,234800.0],["2021-12-10",63.447,64.7178,62.8822,64.1779,626300.0],["2021-12-13",63.1647,64.153,62.1181,62.1929,527900.0],["2021-12-14",61.7444,62.8075,61.1962,61.3623,737200.0],["2021-12-15",60.9886,62.6912,60.5151,62.6165,648500.0],["2021-12-16",62.9653,63.173,61.0301,61.4869,459400.0],["2021-12-17",61.5035,63.4886,61.0052,62.1514,430400.0],["2021-12-20",60.3906,63.3806,59.7095,63.2643,569300.0],["2021-12-21",64.2361,67.2759,64.2361,66.3042,456500.0],["2021-12-22",66.4288,68.1065,65.6397,68.1065,308700.0],["2021-12-23",69.1115,69.3939,67.4338,68.472,294500.0],["2021-12-27",67.8989,69.0451,67.0766,68.065,292100.0],["2021-12-28",67.6331,69.3524,67.6331,68.5301,158900.0],["2021-12-29",68.1397,69.2444,67.766,67.874,197700.0],["2021-12-30",67.849,69.6181,67.849,68.364,197500.0],["2021-12-31",68.2643,69.0534,68.2394,68.6547,107200.0],["2022-01-03",69.2942,71.0052,68.7211,69.1032,273600.0],["2022-01-04",69.9005,70.756,68.2726,70.5152,804500.0],["2022-01-05",70.5982,70.5982,67.8657,67.9404,282400.0],["2022-01-06",68.3142,69.0783,67.3092,67.3175,303200.0],["2022-01-07",67.3922,69.3939,66.5118,69.07,671300.0],["2022-01-10",69.3108,69.3108,67.3673,68.4969,499800.0],["2022-01-11",69.5019,71.0301,68.5716,70.6563,372200.0],["2022-01-12",70.2494,71.7693,70.0168,70.0667,584300.0],["2022-01-13",70.7145,72.4753,69.9421,72.2677,443800.0],["2022-01-14",71.8192,73.0733,71.3291,73.0318,320600.0],["2022-01-18",72.06,72.276,69.3939,69.4354,323100.0],["2022-01-19",69.3524,70.5401,67.8407,68.7544,566900.0],["2022-01-20",69.5434,71.9853,68.4554,69.5766,304900.0],["2022-01-21",69.3358,69.3773,66.57,66.6447,448100.0],["2022-01-24",65.3906,65.9637,63.1813,65.9554,312100.0],["2022-01-25",64.668,66.4952,64.1032,66.1962,325700.0],["2022-01-26",67.3175,67.6995,64.7759,65.7062,439200.0],["2022-01-27",66.5285,68.3391,64.9172,65.4487,271600.0],["2022-01-28",65.6979,66.4288,63.0068,66.354,285700.0],["2022-01-31",65.7809,69.5351,65.7809,69.4188,254600.0],["2022-02-01",69.7261,71.0135,69.0118,70.1414,201000.0],["2022-02-02",69.8092,71.0052,69.4188,69.56,248600.0],["2022-02-03",68.3391,69.6597,67.7162,67.8989,208300.0],["2022-02-04",67.2178,67.9736,65.9471,67.8574,229500.0],["2022-02-07",68.0816,69.7427,66.2793,69.7261,645900.0],["2022-02-08",69.9088,73.2394,69.4022,73.0982,796900.0],["2022-02-09",73.7295,74.6929,72.6331,73.6796,611100.0],["2022-02-10",71.4288,77.5584,71.1049,75.7561,1307900.0],["2022-02-11",75.5484,77.3175,71.2793,71.8192,572300.0],["2022-02-14",71.8939,74.7095,71.6614,73.7544,963800.0],["2022-02-15",76.4205,79.5933,76.0883,78.1481,674300.0],["2022-02-16",77.1846,80.7395,76.8109,80.565,558600.0],["2022-02-17",79.9338,81.0883,77.6248,78.0899,616700.0],["2022-02-18",78.0733,80.3242,76.8275,77.4421,293500.0],["2022-02-22",76.6032,76.6032,73.4388,74.477,382600.0],["2022-02-23",75.59,76.1713,72.8574,72.8574,250000.0],["2022-02-24",70.1248,72.3258,69.4354,71.9437,556600.0],["2022-02-25",72.5002,74.3358,72.4919,73.8624,290900.0],["2022-02-28",72.3756,73.1647,68.3972,70.4653,653700.0],["2022-03-01",69.6514,70.1995,65.8889,67.3922,463900.0],["2022-03-02",68.8291,69.5102,67.0849,68.2976,419400.0],["2022-03-03",69.0534,69.6265,65.1663,65.1746,268300.0],["2022-03-04",64.0118,65.0833,60.9803,61.2876,478100.0],["2022-03-07",60.7809,61.3042,53.5467,54.6763,1870900.0],["2022-03-08",55.6978,60.5068,54.5184,57.8905,1140600.0],["2022-03-09",61.2211,63.0899,60.0251,61.7444,604200.0],["2022-03-10",59.668,62.4421,59.668,61.7942,315800.0],["2022-03-11",62.9404,62.9404,59.6264,60.6646,946600.0],["2022-03-14",61.0218,62.658,59.2693,61.5617,893500.0],["2022-03-15",62.5999,64.7593,61.8856,63.2975,527100.0],["2022-03-16",64.3108,66.4039,64.1281,66.1049,547600.0],["2022-03-17",64.4603,65.6646,62.2759,63.5965,383500.0],["2022-03-18",63.0899,66.2461,62.1929,65.4155,296600.0],["2022-03-21",64.7261,65.4321,63.5301,64.3274,198500.0],["2022-03-22",65.4404,66.2876,64.4188,65.4487,180400.0],["2022-03-23",64.5268,65.158,62.8241,63.5384,326000.0],["2022-03-24",64.3441,64.7427,63.1397,63.9537,471400.0],["2022-03-25",64.7676,66.4288,64.6181,65.3656,251300.0],["2022-03-28",65.6813,66.2876,64.6846,65.9138,239700.0],["2022-03-29",67.4338,68.9371,67.0185,67.5251,273300.0],["2022-03-30",66.7112,67.4338,66.055,66.8773,210600.0],["2022-03-31",67.0351,70.2992,66.8025,69.4687,424900.0],["2022-04-01",70.05,70.565,68.6215,68.771,477600.0],["2022-04-04",68.0235,68.962,66.7029,67.8823,283800.0],["2022-04-05",67.8158,68.6962,66.5783,67.8657,662300.0],["2022-04-06",66.0882,67.0268,63.364,65.3656,410800.0],["2022-04-07",65.4736,65.5899,63.065,63.9454,425200.0],["2022-04-08",63.364,64.8673,62.4171,64.2942,474800.0],["2022-04-11",64.3856,66.5451,63.9537,64.2444,359200.0],["2022-04-12",64.8756,65.2494,62.9653,63.1231,304600.0],["2022-04-13",63.9288,65.1497,63.148,64.7012,871300.0],["2022-04-14",65.3241,66.5201,65.266,65.8889,784600.0],["2022-04-18",65.648,66.0716,63.9288,64.6431,338600.0],["2022-04-19",64.7427,67.7245,64.7344,67.0268,408300.0],["2022-04-20",67.957,67.957,65.7643,66.6198,269800.0],["2022-04-21",68.9371,70.5318,67.6082,67.7909,556200.0],["2022-04-22",67.9238,68.6132,65.0916,65.2411,259600.0],["2022-04-25",64.5102,65.9138,63.7876,65.673,300900.0],["2022-04-26",64.9088,65.5318,62.1514,62.6248,372500.0],["2022-04-27",62.5168,63.6132,61.462,62.6912,191200.0],["2022-04-28",63.6547,64.643,62.1929,64.2029,239600.0],["2022-04-29",63.3806,64.7843,62.4254,62.5999,506500.0],["2022-05-02",62.2925,62.7577,59.0035,60.1331,773900.0],["2022-05-03",60.8391,62.1763,59.8673,61.57,238900.0],["2022-05-04",61.462,62.1015,59.3856,61.354,597000.0],["2022-05-05",60.8889,61.462,59.3357,60.3573,582500.0],["2022-05-06",60.2161,60.5816,58.1646,58.9371,539300.0],["2022-05-09",58.1397,58.3557,55.6065,56.2543,1147100.0],["2022-05-10",57.4836,58.5384,56.2792,57.7078,441300.0],["2022-05-11",57.5334,58.0567,54.751,54.9005,998200.0],["2022-05-12",56.8191,60.1414,53.256,56.4952,847300.0],["2022-05-13",58.4803,59.0783,56.0965,57.6497,601900.0],["2022-05-16",57.5583,57.9404,55.756,56.5201,381100.0],["2022-05-17",58.5384,60.1829,58.4553,59.1032,384500.0],["2022-05-18",58.04,60.266,56.4786,56.5533,535500.0],["2022-05-19",55.947,58.447,55.6812,56.3955,648500.0],["2022-05-20",57.3839,58.0816,54.7095,56.0716,418000.0],["2022-05-23",57.3507,58.0899,56.4537,56.7859,228700.0],["2022-05-24",55.8141,55.8141,54.2361,55.2244,325400.0],["2022-05-25",54.8174,56.5699,54.8174,56.1962,253900.0],["2022-05-26",56.8274,59.4686,56.545,58.4304,363100.0],["2022-05-27",58.8872,60.2161,58.4636,58.7626,232300.0],["2022-05-31",58.148,59.2111,57.9653,58.7211,314100.0],["2022-06-01",59.2942,59.6347,56.1048,56.9603,242400.0],["2022-06-02",56.8856,58.9454,56.8856,58.8872,294600.0],["2022-06-03",58.1397,59.1032,57.0932,57.957,183800.0],["2022-06-06",58.7211,58.9703,57.8989,58.5799,417300.0],["2022-06-07",57.4005,59.4852,57.0849,59.2444,541500.0],["2022-06-08",58.339,58.9038,56.8523,57.1347,370900.0],["2022-06-09",56.6447,56.6447,54.0782,54.0948,817800.0],["2022-06-10",53.9869,55.2327,51.6281,51.6281,765000.0],["2022-06-13",50.3241,50.947,48.5134,48.5965,740900.0],["2022-06-14",49.0284,49.8091,47.55,48.5882,436900.0],["2022-06-15",49.4188,50.6314,49.0284,50.1413,718100.0],["2022-06-16",48.2809,48.8623,45.8888,46.3124,729200.0],["2022-06-17",46.5865,50.6231,46.3124,49.8507,814300.0],["2022-06-21",49.9503,51.1713,49.2194,49.9503,356600.0],["2022-06-22",49.2693,51.8606,49.2693,51.8274,602900.0],["2022-06-23",52.0018,52.5832,50.7144,50.8058,544400.0],["2022-06-24",50.8972,53.2809,50.8972,53.0068,510300.0],["2022-06-27",53.0234,53.3556,51.6198,51.7942,404600.0],["2022-06-28",52.4752,53.7128,50.8058,51.5616,512400.0],["2022-06-29",52.0018,52.1264,50.6065,51.5699,387400.0],["2022-06-30",50.1912,53.3307,49.834,52.633,583300.0],["2022-07-01",52.2593,54.1281,52.2593,53.6713,548700.0],["2022-07-05",51.6198,54.0948,51.6198,54.045,377100.0],["2022-07-06",52.7576,54.0949,51.2875,52.1347,391900.0],["2022-07-07",52.9653,52.9653,51.6696,52.658,221800.0],["2022-07-08",52.8075,53.1148,51.736,52.0849,434600.0],["2022-07-11",51.4952,51.6032,50.0085,50.2992,273600.0],["2022-07-12",50.3988,53.8208,50.3988,52.5832,298400.0],["2022-07-13",51.1796,51.9935,50.4819,51.8191,349600.0],["2022-07-14",50.9968,52.7659,50.6065,51.7277,277000.0],["2022-07-15",52.3091,52.6414,50.8307,52.6164,207500.0],["2022-07-18",53.7626,54.5683,52.2012,52.5915,264800.0],["2022-07-19",52.9321,54.56,52.9321,53.9952,356200.0],["2022-07-20",53.5467,55.2078,53.2311,54.1032,450100.0],["2022-07-21",53.663,53.7377,52.1596,53.7294,490600.0],["2022-07-22",54.0948,54.3357,52.849,53.1563,187500.0],["2022-07-25",53.256,54.2859,52.2344,54.1364,280800.0],["2022-07-26",53.4885,53.5301,52.6995,53.256,337100.0],["2022-07-27",54.045,55.4155,53.5467,55.1331,216700.0],["2022-07-28",54.8839,55.7394,53.6879,55.6812,263300.0],["2022-07-29",55.5483,55.9802,55.0666,55.8307,285600.0],["2022-08-01",55.7477,56.7028,55.0334,56.3623,237100.0],["2022-08-02",55.8474,56.7278,55.4321,55.6812,193300.0],["2022-08-03",56.1048,57.9072,55.8307,57.55,353600.0],["2022-08-04",60.1829,61.8025,58.0151,60.7062,792200.0],["2022-08-05",60.4404,61.2876,60.1995,60.3324,243900.0],["2022-08-08",60.6646,61.8357,60.3739,60.8307,225000.0],["2022-08-09",60.6812,61.4204,59.261,59.7593,300100.0],["2022-08-10",61.1215,62.0268,60.6896,61.2045,229800.0],["2022-08-11",62.0683,62.2926,60.3324,60.7311,594200.0],["2022-08-12",61.3042,63.0068,60.3324,62.6663,274400.0],["2022-08-15",62.4753,63.7461,62.4171,63.0152,183200.0],["2022-08-16",62.8407,63.4221,62.5583,63.0982,171800.0],["2022-08-17",62.0849,62.3341,60.6397,61.2045,222400.0],["2022-08-18",61.1962,61.5617,60.6065,61.4122,115800.0],["2022-08-19",61.0384,61.0384,59.1032,60.3075,223200.0],["2022-08-22",59.1696,59.6513,58.8457,59.4271,178600.0],["2022-08-23",60.0998,61.0218,59.8839,60.4736,171800.0],["2022-08-24",60.7975,62.3922,60.756,62.0268,263300.0],["2022-08-25",62.1597,63.6962,62.1347,62.3756,300800.0],["2022-08-26",62.3175,62.9072,60.6896,60.8723,304600.0],["2022-08-29",60.2161,61.2543,59.9919,60.5567,220300.0],["2022-08-30",61.3955,62.251,60.1331,60.5567,576300.0],["2022-08-31",60.3241,60.4404,59.0367,59.1364,262900.0],["2022-09-01",58.4138,59.1364,57.6829,59.0949,620900.0],["2022-09-02",59.8092,59.8092,57.9404,58.447,253700.0],["2022-09-06",58.854,58.854,57.9321,58.5052,179000.0],["2022-09-07",58.4636,60.4321,58.2311,60.349,289400.0],["2022-09-08",59.3523,59.942,58.6048,59.859,144400.0],["2022-09-09",60.4072,61.7112,59.8424,61.5201,270400.0],["2022-09-12",62.4338,63.1314,62.0683,62.2095,206400.0],["2022-09-13",60.6397,61.0218,60.0168,60.3573,180200.0],["2022-09-14",60.5401,62.6829,59.6514,62.6497,278500.0],["2022-09-15",62.4338,64.2029,62.4338,62.7826,306400.0],["2022-09-16",61.8275,61.8524,60.4653,61.3789,389500.0],["2022-09-19",60.8308,63.3391,60.8308,63.0484,165000.0],["2022-09-20",62.5168,62.9404,61.5118,61.952,130800.0],["2022-09-21",61.2876,61.8274,59.4437,60.2411,244800.0],["2022-09-22",60.5068,60.5068,57.4005,57.9736,438700.0],["2022-09-23",57.0434,57.2427,54.344,55.5234,589500.0],["2022-09-26",54.942,56.0052,53.9952,54.0367,203800.0],["2022-09-27",54.9669,55.8473,54.5517,55.5068,200400.0],["2022-09-28",55.4902,57.3756,55.3158,57.0932,227000.0],["2022-09-29",56.1048,56.1214,54.7178,55.5566,183400.0],["2022-09-30",55.8723,56.3291,54.942,55.6563,202400.0],["2022-10-03",56.2543,57.8988,55.5649,57.0018,362900.0],["2022-10-04",58.5882,60.6314,58.3474,60.5235,307800.0],["2022-10-05",59.1281,60.8391,59.0866,60.4736,241500.0],["2022-10-06",60.6065,60.947,59.9088,60.6563,152700.0],["2022-10-07",60.1829,60.241,59.2111,59.8341,112700.0],["2022-10-10",60.2992,60.4072,58.7626,59.5517,169600.0],["2022-10-11",59.967,59.967,58.0733,58.7876,256200.0],["2022-10-12",58.447,59.6929,58.4055,59.369,185800.0],["2022-10-13",58.5467,61.1713,57.8656,60.6314,258100.0],["2022-10-14",61.6281,61.6281,59.4188,59.5268,102800.0],["2022-10-17",61.0052,61.2876,60.0999,60.4404,134500.0],["2022-10-18",61.6613,62.2344,60.5816,61.6364,270600.0],["2022-10-19",61.8773,62.1265,60.756,61.3789,243000.0],["2022-10-20",61.6281,62.06,61.1048,61.3955,142100.0],["2022-10-21",61.5866,62.5002,61.4038,62.4254,183500.0],["2022-10-24",62.7078,63.0318,61.2211,61.8274,270500.0],["2022-10-25",61.6779,62.3507,61.0052,62.1846,155300.0],["2022-10-26",62.2344,62.4088,60.2244,60.5816,258500.0],["2022-10-27",62.467,63.4138,61.8357,61.9769,330800.0],["2022-10-28",62.0932,63.4387,61.7859,62.5334,387400.0],["2022-10-31",62.2676,63.364,61.6945,62.4836,241200.0],["2022-11-01",63.1979,64.0866,62.8822,63.3058,230500.0],["2022-11-02",63.0733,63.1148,61.0135,61.2876,153500.0],["2022-11-03",60.4321,62.4337,59.9919,62.1264,172700.0],["2022-11-04",63.4138,63.8374,62.5002,63.771,237300.0],["2022-11-07",64.3607,64.369,62.5999,63.3806,164000.0],["2022-11-08",63.4138,64.0783,62.9985,63.5633,179400.0],["2022-11-09",63.1065,63.8042,62.3009,62.8657,200200.0],["2022-11-10",64.8341,64.859,62.9321,63.0567,297000.0],["2022-11-11",63.9537,64.1198,61.952,62.849,580300.0],["2022-11-14",62.5334,63.5633,62.143,62.3756,255200.0],["2022-11-15",63.2809,64.452,61.5284,61.8939,321600.0],["2022-11-16",61.2377,62.6248,61.2211,62.1846,306000.0],["2022-11-17",64.1613,66.1381,63.9454,64.6846,689700.0],["2022-11-18",65.565,67.5584,65.0916,67.3673,425700.0],["2022-11-21",67.3673,69.1032,67.0102,69.0368,494700.0],["2022-11-22",68.8291,70.3657,68.2726,69.9005,504000.0],["2022-11-23",70.5816,72.3258,70.5152,71.8026,279900.0],["2022-11-25",71.6613,72.6746,71.4869,71.7444,107400.0],["2022-11-28",70.9554,71.7444,70.1996,70.5567,268800.0],["2022-11-29",70.6564,72.0351,70.5567,71.5534,287200.0],["2022-11-30",71.6032,72.9072,70.8972,72.7826,545500.0],["2022-12-01",72.6165,73.3806,72.1099,72.7494,206200.0],["2022-12-02",71.7942,74.0617,71.7942,73.7129,431000.0],["2022-12-05",73.3391,73.6381,69.7095,70.5816,471200.0],["2022-12-06",70.6813,71.7112,70.2245,71.6946,451800.0],["2022-12-07",71.4537,71.4537,68.8956,68.8956,258600.0],["2022-12-08",69.6015,69.6763,67.0185,68.4471,296700.0],["2022-12-09",68.4471,69.1613,67.7909,67.8823,590200.0],["2022-12-12",67.4836,69.3524,67.3424,69.1115,267500.0],["2022-12-13",72.9072,72.9072,67.1597,68.256,415800.0],["2022-12-14",68.7378,68.8789,67.3092,68.4055,390500.0],["2022-12-15",69.4853,69.4853,67.3175,68.9537,304500.0],["2022-12-16",68.5301,69.2859,67.2843,67.8657,252200.0],["2022-12-19",67.8158,68.8125,67.5002,68.5135,197100.0],["2022-12-20",68.7378,70.1331,68.7378,69.9587,274000.0],["2022-12-21",70.5899,71.2378,69.5517,69.7427,354800.0],["2022-12-22",69.5102,69.8009,68.6298,69.776,140500.0],["2022-12-23",69.9006,70.3823,68.8873,70.2577,222800.0],["2022-12-27",69.3441,70.2577,68.962,69.1614,175000.0],["2022-12-28",68.7959,69.2361,67.3175,67.6663,228100.0],["2022-12-29",67.7494,69.4271,67.5583,69.2029,187200.0],["2022-12-30",68.4969,69.4604,68.4969,69.0783,183900.0],["2023-01-03",69.5102,70.0418,67.9404,68.2477,243400.0],["2023-01-04",68.2643,70.5484,67.849,70.4487,271000.0],["2023-01-05",69.7677,70.6647,69.2776,69.8923,279600.0],["2023-01-06",69.8092,70.972,69.5185,70.6813,446300.0],["2023-01-09",71.4703,72.06,70.7976,70.9803,480200.0],["2023-01-10",71.0384,72.1348,71.0384,71.9022,407700.0],["2023-01-11",71.5118,72.4753,70.5982,71.0135,533500.0],["2023-01-12",71.653,73.4886,70.5899,73.0152,818500.0],["2023-01-13",74.4188,78.7212,73.962,77.6663,840300.0],["2023-01-17",77.7162,78.1979,75.4653,76.1962,788200.0],["2023-01-18",76.8109,77.5501,75.5816,76.08,491700.0],["2023-01-19",75.7727,76.3873,74.8009,76.3125,303500.0],["2023-01-20",76.6281,77.1016,75.9803,76.3291,395200.0],["2023-01-23",76.3291,76.9022,75.673,76.8275,300800.0],["2023-01-24",76.8192,76.8275,73.7876,73.9371,525800.0],["2023-01-25",73.4471,76.3125,73.0152,76.2959,282000.0],["2023-01-26",76.5866,77.06,75.3989,76.678,233800.0],["2023-01-27",76.0717,76.271,75.1165,75.158,303900.0],["2023-01-30",74.7511,75.9969,74.477,75.1497,301700.0],["2023-01-31",74.859,76.4953,73.0318,76.4786,301000.0],["2023-02-01",76.0467,77.0767,75.0418,76.1547,502100.0],["2023-02-02",76.08,78.4139,75.864,77.1763,805000.0],["2023-02-03",76.1215,76.4205,72.8574,73.8208,908400.0],["2023-02-06",73.9205,76.5451,73.3474,76.5451,527300.0],["2023-02-07",76.3458,77.766,75.5152,77.2179,327200.0],["2023-02-08",77.4338,77.8159,76.3291,77.5169,363200.0],["2023-02-09",77.7079,77.9903,75.781,75.9139,263300.0],["2023-02-10",75.3574,76.3291,74.0202,76.0883,373700.0],["2023-02-13",76.2046,77.8989,75.4737,76.7694,359500.0],["2023-02-14",76.3208,80.0916,75.6065,79.2693,642100.0],["2023-02-15",78.4637,79.9338,78.1398,79.7345,426600.0],["2023-02-16",80.5567,80.5567,76.1547,77.1597,622900.0],["2023-02-17",78.3973,78.5301,76.8026,77.3258,466200.0],["2023-02-21",76.6198,77.2012,75.0002,76.2129,342600.0],["2023-02-22",75.7477,76.6198,74.8009,74.9836,340000.0],["2023-02-23",75.6232,76.0052,73.8707,74.9504,467100.0],["2023-02-24",74.2776,75.5567,74.2444,75.4903,272400.0],["2023-02-27",76.1713,76.6364,75.1913,75.6315,342900.0],["2023-02-28",75.482,77.6248,75.1165,76.7029,301200.0],["2023-03-01",76.7611,77.982,76.7278,77.6581,573500.0],["2023-03-02",76.9355,78.5301,76.4786,78.2311,792700.0],["2023-03-03",78.8956,79.5684,78.1232,78.8291,355400.0],["2023-03-06",79.1199,80.2079,78.6713,78.7212,409700.0],["2023-03-07",79.07,80.7644,78.7544,79.3358,568400.0],["2023-03-08",79.7926,80.565,79.3607,80.4405,251700.0],["2023-03-09",80.4321,81.487,78.1398,78.1896,328100.0],["2023-03-10",78.4388,78.6631,76.3458,77.4753,463600.0],["2023-03-13",75.7644,76.3125,74.5268,74.5351,329800.0],["2023-03-14",75.3657,76.9022,74.2029,75.6398,565800.0],["2023-03-15",73.6132,74.2942,69.1696,70.8557,799200.0],["2023-03-16",70.1912,73.4388,70.1912,73.2228,307400.0],["2023-03-17",72.5916,72.6497,71.3208,71.3374,308300.0],["2023-03-20",72.2843,73.1398,71.5285,72.2178,392900.0],["2023-03-21",73.5218,74.6929,73.4969,74.2943,204700.0],["2023-03-22",74.3192,74.9504,73.065,73.2644,504500.0],["2023-03-23",73.58,75.0335,72.5335,73.1896,570500.0],["2023-03-24",71.7942,73.2311,70.8059,72.6746,534200.0],["2023-03-27",73.7295,74.3275,72.8906,73.6796,367700.0],["2023-03-28",73.6713,75.4072,73.6713,75.1913,209500.0],["2023-03-29",75.6481,75.7727,74.1032,75.2743,271100.0],["2023-03-30",76.2544,77.1431,75.5069,76.7694,317800.0],["2023-03-31",77.3009,77.7328,75.5733,76.7029,347900.0],["2023-04-03",76.1049,76.4869,74.0451,74.1863,283500.0],["2023-04-04",74.6641,74.9407,73.524,73.9096,197700.0],["2023-04-05",74.2366,74.2366,72.275,73.5827,330800.0],["2023-04-06",73.8594,74.0522,73.0379,73.7169,312100.0],["2023-04-10",73.5995,73.9683,72.5349,72.8367,404300.0],["2023-04-11",73.0127,73.9851,72.5349,73.4402,269000.0],["2023-04-12",73.5492,73.742,71.814,72.4427,360200.0],["2023-04-13",73.7671,75.1251,72.4008,74.2114,309300.0],["2023-04-14",74.7563,77.3046,74.7563,76.6927,546600.0],["2023-04-17",77.2124,78.2183,76.4664,76.8352,216900.0],["2023-04-18",77.2627,77.992,76.525,76.9274,276600.0],["2023-04-19",76.5418,77.1454,75.6365,76.7262,275400.0],["2023-04-20",76.2819,76.349,74.7479,75.1838,264000.0],["2023-04-21",75.2006,75.5191,73.918,74.1527,176600.0],["2023-04-24",74.421,74.7228,73.7923,74.3036,212700.0],["2023-04-25",73.7169,74.1695,73.0295,73.6666,221400.0],["2023-04-26",73.7336,73.7336,72.0487,72.099,221900.0],["2023-04-27",72.2834,73.8258,72.1744,73.8007,226200.0],["2023-04-28",73.3396,75.8879,73.1971,75.7119,316300.0],["2023-05-01",75.3766,77.0867,74.8737,76.7514,266800.0],["2023-05-02",76.064,76.3993,74.4713,75.2844,327200.0],["2023-05-03",76.064,79.1572,75.6449,78.101,500400.0],["2023-05-04",77.7908,77.8411,74.6892,75.0497,493600.0],["2023-05-05",76.0304,77.7405,75.8879,77.6064,400100.0],["2023-05-08",77.8998,79.0985,77.8411,78.7045,424100.0],["2023-05-09",78.5872,80.6744,78.5872,79.4757,444200.0],["2023-05-10",79.8865,80.6828,78.7716,80.1715,408900.0],["2023-05-11",84.0359,89.8534,83.1557,88.6379,1519800.0],["2023-05-12",90.4989,90.4989,86.2657,87.7745,581300.0],["2023-05-15",88.6379,88.6379,86.9949,88.4954,395400.0],["2023-05-16",88.4954,89.0152,87.3302,87.4308,377700.0],["2023-05-17",89.384,89.384,88.0511,88.0931,578300.0],["2023-05-18",88.202,90.1049,88.202,89.2331,544800.0],["2023-05-19",89.5684,89.6019,87.7075,88.3278,326600.0],["2023-05-22",88.9229,89.1576,86.8273,86.9362,305400.0],["2023-05-23",86.7435,88.7972,86.6429,87.3051,759600.0],["2023-05-24",87.1207,87.5901,85.7292,86.3243,427600.0],["2023-05-25",86.5842,90.2977,86.5842,89.6187,383600.0],["2023-05-26",89.6941,91.1192,89.1325,90.524,351000.0],["2023-05-30",91.4616,92.1712,89.333,89.73,291900.0],["2023-05-31",89.5358,89.7638,88.1589,88.7418,322500.0],["2023-06-01",88.7924,90.0848,88.3954,89.8905,281700.0],["2023-06-02",90.8703,91.96,90.3044,90.8365,262900.0],["2023-06-05",90.8028,91.2336,89.899,90.9717,452200.0],["2023-06-06",90.8281,93.7845,90.5409,93.4044,565500.0],["2023-06-07",93.7253,95.364,93.7253,94.5616,545600.0],["2023-06-08",95.3133,96.1496,93.7591,93.9281,320900.0],["2023-06-09",93.9281,95.3302,93.9281,94.4856,570600.0],["2023-06-12",94.8741,95.4485,93.0327,93.8858,624700.0],["2023-06-13",93.4382,94.3082,93.4382,93.7253,279600.0],["2023-06-14",94.342,96.6986,94.2744,95.7357,671300.0],["2023-06-15",95.1866,96.2678,94.7136,95.1022,277100.0],["2023-06-16",94.9501,95.3556,93.6071,94.021,397900.0],["2023-06-20",93.379,93.776,91.1153,92.0613,630300.0],["2023-06-21",92.3992,93.8183,91.9008,93.227,432500.0],["2023-06-22",92.5175,93.379,91.8502,93.2946,489600.0],["2023-06-23",92.7962,93.7338,92.0867,93.2861,2270700.0],["2023-06-26",93.5395,94.6461,89.7385,90.0763,460200.0],["2023-06-27",90.8619,92.8215,90.5494,91.9262,396700.0],["2023-06-28",91.4447,91.9093,90.0932,90.3466,410700.0],["2023-06-29",90.8957,92.6526,90.7436,91.8502,342500.0],["2023-06-30",92.3739,94.2913,91.7826,93.4044,352300.0],["2023-07-03",95.9384,96.2594,94.1392,94.1477,275900.0],["2023-07-05",93.9112,95.6597,93.4635,95.4992,418200.0],["2023-07-06",94.739,95.2796,92.1458,92.1458,738900.0],["2023-07-07",92.0698,93.7929,92.0698,93.0581,367200.0],["2023-07-10",92.433,94.1139,92.433,93.6747,278900.0],["2023-07-11",94.3588,94.6038,92.6948,93.2101,308600.0],["2023-07-12",93.9703,94.0548,90.8872,90.8957,474500.0],["2023-07-13",92.906,96.7071,91.9938,96.6986,745900.0],["2023-07-14",98.6583,98.6583,95.212,95.4485,2898000.0],["2023-07-17",94.7812,97.822,93.8351,97.7375,1640200.0],["2023-07-18",97.3828,99.6296,96.8929,99.4269,510800.0],["2023-07-19",99.1059,101.3612,98.4386,101.3359,606100.0],["2023-07-20",100.3814,102.0539,99.9422,101.1332,3454700.0],["2023-07-21",101.7329,101.7329,98.9961,99.7986,412000.0],["2023-07-24",98.9455,100.8122,98.9455,100.3307,649300.0],["2023-07-25",99.8408,100.6686,98.54,100.2209,624000.0],["2023-07-26",100.2209,101.4795,99.6888,100.8629,402800.0],["2023-07-27",100.4743,101.4457,99.7479,100.0097,759700.0],["2023-07-28",100.77,101.2683,99.8493,100.449,502800.0],["2023-07-31",100.9473,102.3748,99.1482,99.6888,751000.0],["2023-08-01",98.8441,99.8577,96.4959,96.5128,671100.0],["2023-08-02",95.5752,97.1125,94.5785,96.1073,441000.0],["2023-08-03",95.3809,96.7408,93.7169,93.8521,506100.0],["2023-08-04",94.1899,95.1951,92.7202,92.8553,422900.0],["2023-08-07",93.1932,94.3166,91.6306,92.3739,635700.0],["2023-08-08",91.6559,92.6104,91.0562,92.036,625200.0],["2023-08-09",92.8047,92.9989,88.9445,89.0458,668500.0],["2023-08-10",89.654,92.2303,83.4287,84.2058,1599800.0],["2023-08-11",84.3832,85.608,82.5165,82.5165,663600.0],["2023-08-14",82.0266,84.6028,81.8154,82.8713,798100.0],["2023-08-15",82.5672,83.2598,80.4639,80.9201,701600.0],["2023-08-16",80.8694,82.3982,80.0754,80.2443,982500.0],["2023-08-17",80.1345,80.7764,79.5263,80.1092,3014300.0],["2023-08-18",79.3321,81.2241,79.3321,80.7849,507800.0],["2023-08-21",80.8187,82.5334,80.7765,82.4489,487600.0],["2023-08-22",82.5756,83.4625,82.0604,82.7023,717400.0],["2023-08-23",82.4405,84.3325,82.1617,83.5977,365700.0],["2023-08-24",83.2851,84.8478,82.829,82.8713,437800.0],["2023-08-25",83.0571,83.8426,82.0097,83.5132,433900.0],["2023-08-28",83.7835,85.1941,83.7835,84.4761,400700.0],["2023-08-29",84.5437,87.7957,84.5437,86.875,368500.0],["2023-08-30",86.2753,88.6911,86.0472,88.3954,450500.0],["2023-08-31",88.6911,88.8853,85.7516,85.9036,510600.0],["2023-09-01",86.1233,87.3227,84.9492,86.1739,619400.0],["2023-09-05",85.8107,86.7145,84.4086,85.8445,565200.0],["2023-09-06",85.0759,87.12,84.3748,84.4592,326800.0],["2023-09-07",84.0454,85.2701,83.7751,83.8933,327600.0],["2023-09-08",83.8933,84.4424,82.6263,84.1974,1333400.0],["2023-09-11",84.4254,84.9407,83.302,83.5301,371600.0],["2023-09-12",83.6737,85.2364,82.8713,82.9557,367600.0],["2023-09-13",82.2462,83.2429,81.3255,81.3846,371000.0],["2023-09-14",82.1279,82.2293,80.7258,81.3424,469600.0],["2023-09-15",81.089,81.4015,78.8084,79.1462,595800.0],["2023-09-18",79.5939,80.5822,79.3827,79.898,438200.0],["2023-09-19",79.4841,79.4841,78.4705,79.0111,289300.0],["2023-09-20",79.6192,80.6497,79.0195,79.104,325000.0],["2023-09-21",78.5887,78.707,76.0632,76.1138,495900.0],["2023-09-22",76.1898,76.4348,74.5512,74.5934,363600.0],["2023-09-25",73.9599,74.264,73.5291,73.8585,323900.0],["2023-09-26",73.3771,75.1931,73.1237,74.9904,393200.0],["2023-09-27",74.982,76.0125,74.4076,74.5512,566500.0],["2023-09-28",74.483,76.137,74.3295,75.4123,377700.0],["2023-09-29",76.3161,76.623,75.5913,75.9835,372400.0],["2023-10-02",75.7022,76.4525,72.8119,73.6304,428600.0],["2023-10-03",73.3235,73.9629,70.4502,71.0811,573200.0],["2023-10-04",71.3966,73.3576,71.3966,72.5135,451400.0],["2023-10-05",72.5561,73.5281,70.5013,71.1919,269600.0],["2023-10-06",70.6633,72.9057,70.1006,72.4197,359000.0],["2023-10-09",71.192,71.5756,70.0836,71.533,476800.0],["2023-10-10",72.0275,73.0762,71.7376,71.8996,311800.0],["2023-10-11",73.0336,75.0201,72.2918,74.1078,424900.0],["2023-10-12",74.2357,74.986,72.0104,72.7437,365500.0],["2023-10-13",72.6925,73.2041,71.1493,71.857,357100.0],["2023-10-16",71.8229,72.9057,71.1919,72.9057,235400.0],["2023-10-17",72.4538,73.511,71.7035,73.1103,243500.0],["2023-10-18",72.0275,73.1529,69.9813,70.22,383300.0],["2023-10-19",70.4672,70.8339,69.1713,69.3503,285000.0],["2023-10-20",69.0519,69.6317,68.2164,69.0008,179700.0],["2023-10-23",68.3443,70.4417,68.0373,69.8193,284300.0],["2023-10-24",69.9386,70.5184,69.4612,69.896,183300.0],["2023-10-25",69.6743,70.22,68.4722,68.8303,145900.0],["2023-10-26",68.2505,69.3503,67.8412,68.4125,186100.0],["2023-10-27",68.4892,68.7109,66.605,67.4149,250500.0],["2023-10-30",68.6342,70.0324,68.1823,69.4527,204300.0],["2023-10-31",69.0349,69.896,68.3102,69.6146,161600.0],["2023-11-01",69.7425,70.0665,68.7706,69.8448,168900.0],["2023-11-02",70.4843,70.9362,69.4356,70.544,200800.0],["2023-11-03",71.6694,75.4635,71.6694,74.3977,519400.0],["2023-11-06",74.8752,75.8386,73.0506,73.6474,244200.0],["2023-11-07",74.0482,74.807,73.1615,74.4062,257400.0],["2023-11-08",75.2674,76.478,74.7814,76.3075,379400.0],["2023-11-09",76.5548,77.6376,74.6961,74.9604,475300.0],["2023-11-10",75.5061,75.9836,73.997,75.0628,346100.0],["2023-11-13",75.0286,75.2588,74.0652,74.6023,273800.0],["2023-11-14",76.9129,78.2088,76.2905,77.9616,393000.0],["2023-11-15",78.4902,80.741,78.4049,79.2149,464800.0],["2023-11-16",81.6789,83.9809,80.059,80.9542,647900.0],["2023-11-17",81.8494,82.5315,80.7496,81.1247,336700.0],["2023-11-20",81.1247,81.4913,80.0249,80.6558,348200.0],["2023-11-21",80.5279,80.5279,79.0785,80.2721,337000.0],["2023-11-22",80.6984,81.6704,79.573,80.2636,285100.0],["2023-11-24",80.6814,81.2185,79.8629,80.1613,97900.0],["2023-11-27",79.9055,80.4256,79.3513,80.0078,184400.0],["2023-11-28",79.7946,80.0334,78.6181,79.6241,375500.0],["2023-11-29",80.3123,80.6047,79.0736,79.2801,284900.0],["2023-11-30",79.6413,80.0628,78.5145,79.6843,238600.0],["2023-12-01",79.951,81.3875,79.3833,80.9488,195000.0],["2023-12-04",80.6649,81.4477,80.1832,81.4046,309900.0],["2023-12-05",81.0692,81.4046,80.1574,81.3788,303900.0],["2023-12-06",82.2218,84.0883,82.2218,83.426,363100.0],["2023-12-07",83.7787,85.757,83.4002,84.8195,283400.0],["2023-12-08",84.0797,84.7936,83.3056,83.8819,202500.0],["2023-12-11",84.0195,84.8969,83.598,84.5786,177300.0],["2023-12-12",84.2776,85.3957,83.9077,84.7076,188500.0],["2023-12-13",84.7764,87.1935,84.1829,86.858,284100.0],["2023-12-14",87.5719,89.4213,87.5461,88.6213,278800.0],["2023-12-15",88.5955,88.8622,87.1935,87.2193,273900.0],["2023-12-18",86.8752,89.4815,86.0237,89.4643,397500.0],["2023-12-19",89.8427,91.176,89.2234,89.9718,459500.0],["2023-12-20",89.6277,90.6943,88.0708,88.4235,284400.0],["2023-12-21",89.9373,91.0899,89.2148,91.0813,206600.0],["2023-12-22",91.176,91.606,90.3416,91.1502,131800.0],["2023-12-26",91.0985,92.2856,91.0125,91.8297,164000.0],["2023-12-27",91.692,91.8555,90.9867,91.6748,159700.0],["2023-12-28",91.0813,92.1823,91.0469,92.1823,181400.0],["2023-12-29",91.8555,92.1909,91.176,91.4426,159400.0],["2024-01-02",90.7373,90.8405,88.3547,89.4471,241400.0],["2024-01-03",87.8128,88.7675,85.2495,86.0237,319400.0],["2024-01-04",86.3849,87.5547,85.8688,86.6516,220400.0],["2024-01-05",86.0839,88.6643,86.0839,88.6127,217700.0],["2024-01-08",89.0858,90.3588,86.9182,89.0256,348700.0],["2024-01-09",88.5353,89.6965,87.2537,88.088,225600.0],["2024-01-10",88.0192,88.0192,85.886,86.1011,349900.0],["2024-01-11",85.886,85.9033,84.5528,84.8883,367900.0],["2024-01-12",84.7334,85.3441,80.88,82.1444,604700.0],["2024-01-16",82.3164,83.4346,79.2457,79.5983,616000.0],["2024-01-17",79.1253,79.5553,77.0523,77.8522,421100.0],["2024-01-18",78.2393,78.8156,77.4136,78.1189,426300.0],["2024-01-19",78.0415,78.7898,76.1319,77.663,446800.0],["2024-01-22",78.2135,78.6694,76.9147,77.7232,472900.0],["2024-01-23",79.7618,81.3014,78.4027,79.8822,669500.0],["2024-01-24",81.009,83.297,80.3381,82.8067,460100.0],["2024-01-25",84.269,86.4021,84.2432,86.0581,409000.0],["2024-01-26",86.0839,87.0386,85.4044,85.9979,243400.0],["2024-01-29",86.5398,87.1419,85.585,85.9807,226100.0],["2024-01-30",84.9743,86.3763,83.5206,83.5894,265600.0],["2024-01-31",83.1164,84.441,82.1702,82.6261,226600.0],["2024-02-01",83.2196,84.2861,82.2562,83.9249,262300.0],["2024-02-02",83.4948,85.8086,83.254,84.2948,269400.0],["2024-02-05",83.254,84.5958,83.1766,84.2087,259700.0],["2024-02-06",84.3636,86.6774,84.3636,86.0065,263000.0],["2024-02-07",85.9033,87.6838,85.714,86.772,488200.0],["2024-02-08",88.1052,89.5675,85.6108,86.1269,512400.0],["2024-02-09",86.1183,87.1333,84.6474,85.2495,313900.0],["2024-02-12",85.6624,87.4601,85.4904,85.9032,233700.0],["2024-02-13",84.527,84.9399,82.9013,83.8475,233700.0],["2024-02-14",84.312,85.7828,83.8991,85.6538,367100.0],["2024-02-15",85.2839,87.1418,85.2839,85.8688,254400.0],["2024-02-16",85.585,85.9893,84.8281,85.1721,165500.0],["2024-02-20",85.0087,86.6688,84.5614,85.0001,221400.0],["2024-02-21",84.5184,85.3355,84.1055,84.4668,188800.0],["2024-02-22",84.6904,86.2731,84.4926,85.4474,256700.0],["2024-02-23",85.585,86.0925,84.1657,85.0087,209600.0],["2024-02-26",85.542,86.8838,85.1807,86.0667,283000.0],["2024-02-27",86.5225,86.8494,85.5248,86.1785,395800.0],["2024-02-28",85.1819,86.3533,84.7885,84.7885,257200.0],["2024-02-29",84.8759,85.6715,84.1591,85.2081,159100.0],["2024-03-01",85.4617,86.467,84.0892,85.6452,219600.0],["2024-03-04",85.3917,86.5456,85.2606,85.4005,181500.0],["2024-03-05",84.7186,86.738,84.5787,86.1173,195600.0],["2024-03-06",86.6418,87.1488,85.7589,86.0998,188800.0],["2024-03-07",86.6506,88.4864,86.5806,87.5947,201500.0],["2024-03-08",87.5947,88.2853,86.9303,87.4548,454300.0],["2024-03-11",87.4199,88.8448,86.6855,88.67,219400.0],["2024-03-12",88.0842,89.4305,86.6505,89.3868,215700.0],["2024-03-13",89.4742,93.513,89.2382,91.9482,398100.0],["2024-03-14",91.616,91.7908,90.4009,90.7505,118900.0],["2024-03-15",90.7418,92.0531,90.1998,90.2872,119100.0],["2024-03-18",90.3047,90.6282,88.8972,90.6194,191000.0],["2024-03-19",90.2697,90.9341,88.9934,89.8851,176200.0],["2024-03-20",90.0774,92.5951,90.0774,92.5864,154000.0],["2024-03-21",92.6301,92.665,90.5582,90.7505,176000.0],["2024-03-22",90.0425,90.838,89.6928,90.3397,99500.0],["2024-03-25",89.8326,90.6806,87.9619,88.635,325800.0],["2024-03-26",88.8972,89.9375,88.4689,88.8186,281400.0],["2024-03-27",89.3081,90.3659,89.3081,89.9725,147300.0],["2024-03-28",90.4795,91.7908,90.1911,91.0565,401800.0],["2024-04-01",91.3887,91.9744,90.1386,90.497,162200.0],["2024-04-02",89.6578,91.2751,88.7749,90.6806,201700.0],["2024-04-03",90.4358,91.6073,89.6403,90.6107,108800.0],["2024-04-04",91.6772,92.4902,88.0667,88.2416,280700.0],["2024-04-05",88.1454,89.5879,88.1105,88.9409,206600.0],["2024-04-08",89.107,91.1264,89.107,89.9201,190300.0],["2024-04-09",90.3047,91.2576,89.5267,91.0828,303500.0],["2024-04-10",90.532,91.0128,88.5213,89.0721,145700.0],["2024-04-11",89.2994,90.0075,87.8657,89.9987,196300.0],["2024-04-12",88.6612,88.6612,83.6608,84.2727,526400.0],["2024-04-15",85.7152,85.925,83.416,84.1416,148400.0],["2024-04-16",83.7133,84.2553,81.9649,83.722,244000.0],["2024-04-17",85.4005,86.4058,84.5787,85.5403,193700.0],["2024-04-18",86.5019,88.9409,86.4407,87.3674,243700.0],["2024-04-19",86.939,89.5267,86.939,88.8885,285800.0],["2024-04-22",88.9497,89.7802,87.9181,89.5092,215300.0],["2024-04-23",88.6874,89.3606,87.4198,87.9444,313000.0],["2024-04-24",87.8045,87.9881,85.3043,85.7589,357000.0],["2024-04-25",84.8672,87.586,84.229,86.668,210500.0],["2024-04-26",86.8429,86.9653,85.4791,86.5019,144000.0],["2024-04-29",86.5019,86.5719,85.9075,86.1348,205500.0],["2024-04-30",85.5141,85.5491,83.3985,83.486,215000.0],["2024-05-01",83.3373,85.5141,83.0314,85.1032,254500.0],["2024-05-02",85.6715,88.2591,84.806,88.0056,253800.0],["2024-05-03",88.7137,89.8764,88.0755,88.0755,178800.0],["2024-05-06",88.8098,90.4358,88.2241,89.4305,232700.0],["2024-05-07",88.9759,89.0808,87.6122,87.8919,163300.0],["2024-05-08",87.787,88.9322,87.787,88.9235,98000.0],["2024-05-09",88.8623,90.0599,88.4427,90.0424,130500.0],["2024-05-10",90.4009,90.8117,89.4917,90.4795,195600.0],["2024-05-13",91.2051,93.4169,90.9341,92.665,422400.0],["2024-05-14",93.0497,93.9589,92.6738,93.9064,278800.0],["2024-05-15",94.4222,96.1444,93.9763,96.022,505200.0],["2024-05-16",98.8719,99.6586,92.8399,95.7685,890600.0],["2024-05-17",96.3716,96.6339,94.9817,95.6024,295700.0],["2024-05-20",95.1652,96.1618,92.7612,92.8137,267700.0],["2024-05-21",92.4815,92.9448,90.9167,91.7646,181000.0],["2024-05-22",91.6947,92.3066,89.1945,89.3081,231300.0],["2024-05-23",89.1857,90.0512,85.9162,86.0299,406100.0],["2024-05-24",86.1086,88.1804,85.1557,87.9881,298500.0],["2024-05-28",88.3028,88.9672,87.2188,87.4461,225100.0],["2024-05-29",86.5456,86.9915,85.4267,86.4582,273600.0],["2024-05-30",86.974,87.1314,85.7064,86.668,205700.0],["2024-05-31",86.8902,87.61,85.9838,86.4015,284100.0],["2024-06-03",87.1035,88.312,86.6414,87.7433,244500.0],["2024-06-04",87.6367,88.0898,86.0727,86.748,232400.0],["2024-06-05",87.0235,87.8944,86.2415,87.4589,183700.0],["2024-06-06",87.5567,88.2231,86.8546,87.3434,152000.0],["2024-06-07",86.7302,87.3789,86.4725,86.7658,174400.0],["2024-06-10",87.0857,87.2012,83.6111,83.8244,387500.0],["2024-06-11",83.8155,84.9352,82.7847,84.8641,274500.0],["2024-06-12",85.8061,86.8191,85.4417,85.6017,214100.0],["2024-06-13",85.2995,85.655,84.0999,85.3262,182700.0],["2024-06-14",84.4109,85.2907,83.9755,84.793,207900.0],["2024-06-17",84.7664,85.9127,84.7486,85.6817,155000.0],["2024-06-18",84.6686,85.9127,84.5976,84.9175,156300.0],["2024-06-20",84.6508,85.2018,84.1088,84.5798,203700.0],["2024-06-21",83.9844,84.2776,83.4157,83.6822,332600.0],["2024-06-24",83.8244,84.4376,82.7048,83.6467,348500.0],["2024-06-25",83.7,83.9844,82.2515,82.9802,285500.0],["2024-06-26",82.2071,84.1799,81.5584,83.8955,347200.0],["2024-06-27",83.7178,85.0596,83.7178,84.4198,404600.0],["2024-06-28",84.2865,84.9352,83.0869,84.5798,385100.0],["2024-07-01",84.4465,85.0063,83.2912,83.4779,251900.0],["2024-07-02",83.7,84.2154,82.136,82.6959,229500.0],["2024-07-03",82.6248,83.5401,81.9316,82.0383,208400.0],["2024-07-05",82.1449,82.9091,81.1763,82.6781,296400.0],["2024-07-08",82.9447,82.9713,81.1319,81.7539,281900.0],["2024-07-09",81.6384,83.2646,81.3096,82.7758,194900.0],["2024-07-10",83.1135,84.3221,82.918,83.8333,423000.0],["2024-07-11",82.8381,86.517,82.3226,86.0904,489200.0],["2024-07-12",86.5792,87.2812,84.8375,85.6195,238500.0],["2024-07-15",85.9216,86.2593,84.4376,84.7753,170400.0],["2024-07-16",84.4376,85.6817,84.1888,84.2243,233600.0],["2024-07-17",83.6556,84.4198,82.0916,82.6337,236000.0],["2024-07-18",82.5537,82.6959,79.7723,79.9589,372300.0],["2024-07-19",80.0833,82.1183,78.9014,81.5673,375700.0],["2024-07-22",80.9008,84.011,80.5098,83.3535,254100.0],["2024-07-23",82.9091,83.6289,82.5092,83.3179,164600.0],["2024-07-24",82.9536,83.3535,81.2918,81.2918,240500.0],["2024-07-25",80.8297,82.1005,80.6342,81.514,329100.0],["2024-07-26",81.7273,82.0383,80.6876,81.1674,281100.0],["2024-07-29",82.0383,82.1183,80.421,80.9453,238100.0],["2024-07-30",81.5851,82.9891,80.7675,80.7764,275000.0],["2024-07-31",80.8653,81.1852,78.5815,78.8659,394100.0],["2024-08-01",79.4346,79.7101,75.5335,76.12,374000.0],["2024-08-02",75.4535,75.8356,73.6763,74.6627,312800.0],["2024-08-05",71.6147,73.8007,71.0993,72.4233,296600.0],["2024-08-06",73.2408,75.258,72.8676,74.6449,271100.0],["2024-08-07",75.5068,76.8131,73.3475,73.7474,504000.0],["2024-08-08",72.4233,78.1017,72.4233,77.7462,380700.0],["2024-08-09",77.5685,79.7012,77.5685,78.306,338900.0],["2024-08-12",78.2083,78.7237,76.8487,77.4529,283100.0],["2024-08-13",78.546,78.6615,77.2219,78.3593,185600.0],["2024-08-14",78.6793,79.328,77.995,78.777,266200.0],["2024-08-15",79.9944,81.5673,79.4435,80.3588,363200.0],["2024-08-16",80.3854,80.6698,79.6923,79.8789,306600.0],["2024-08-19",80.0566,80.2344,79.0081,79.479,274000.0],["2024-08-20",79.5235,80.1277,79.1413,79.1591,275600.0],["2024-08-21",79.8345,80.1988,79.5323,79.9855,147600.0],["2024-08-22",79.9322,80.1455,78.6704,79.5323,190400.0],["2024-08-23",79.9767,81.8872,79.8167,81.0341,297500.0],["2024-08-26",81.1763,82.3582,80.9719,81.2652,204700.0],["2024-08-27",81.4163,81.594,80.2521,81.0253,154100.0],["2024-08-28",80.6165,81.2474,78.5548,80.0122,264700.0],["2024-08-29",80.8564,81.3363,79.9767,80.8564,203600.0],["2024-08-30",81.6072,82.3219,81.0102,81.7791,144600.0],["2024-09-03",80.9107,81.4173,79.7889,80.585,319600.0],["2024-09-04",80.3408,81.5077,79.7437,79.7618,144000.0],["2024-09-05",80.4945,82.1229,79.7437,80.974,192700.0],["2024-09-06",81.0464,82.3219,79.418,80.1598,232400.0],["2024-09-09",80.4674,80.6393,77.1745,77.1926,292200.0],["2024-09-10",77.5364,78.0339,75.32,76.9303,424700.0],["2024-09-11",76.876,79.6442,76.1432,79.5266,271500.0],["2024-09-12",80.6755,81.1097,79.3547,80.006,332500.0],["2024-09-13",80.7026,81.743,80.4674,80.4765,233600.0],["2024-09-16",80.7026,81.9239,80.1417,81.5439,216000.0],["2024-09-17",82.3219,83.896,81.2002,81.5711,224400.0],["2024-09-18",81.6977,83.4527,81.4625,81.6887,163400.0],["2024-09-19",82.7742,84.294,82.1138,82.9913,304900.0],["2024-09-20",82.7742,82.8828,82.0596,82.8014,181000.0],["2024-09-23",82.539,82.9733,82.0596,82.4667,189000.0],["2024-09-24",83.7512,84.285,83.0999,83.896,264400.0],["2024-09-25",84.1312,84.5835,81.553,81.6073,184100.0],["2024-09-26",84.294,85.9224,83.5884,84.882,452100.0],["2024-09-27",85.0268,86.4651,85.0268,86.3294,447700.0],["2024-09-30",85.5786,85.7686,84.4478,84.8911,158600.0],["2024-10-01",84.8006,84.8368,82.4666,83.7422,286000.0],["2024-10-02",84.0226,85.1444,83.3984,84.7282,433500.0],["2024-10-03",84.1493,85.6419,83.4708,85.5424,450100.0],["2024-10-04",85.9405,88.0211,85.9224,86.9717,518900.0],["2024-10-07",86.8451,87.9668,86.1666,86.239,287700.0],["2024-10-08",86.1847,86.9537,85.0177,86.1123,224400.0],["2024-10-09",86.3837,86.5285,84.7463,84.9906,227500.0],["2024-10-10",84.6106,86.0309,84.3573,85.4248,205300.0],["2024-10-11",85.4248,86.5737,85.0268,86.5647,314400.0],["2024-10-14",86.7184,88.2382,86.1033,88.1116,197100.0],["2024-10-15",88.5006,89.0343,87.7769,88.2473,372900.0],["2024-10-16",89.1067,92.689,88.9258,92.6438,611900.0],["2024-10-17",92.1553,92.282,90.735,92.0287,361400.0],["2024-10-18",92.2729,92.7886,91.1874,92.3091,309100.0],["2024-10-21",91.4768,92.5172,90.2375,90.2827,368500.0],["2024-10-22",89.2333,90.6988,88.6544,89.6676,421200.0],["2024-10-23",89.4414,91.2054,89.2424,91.115,252600.0],["2024-10-24",91.8477,91.8477,90.1742,91.2235,289000.0],["2024-10-25",91.3592,91.8025,90.2737,90.7531,161200.0],["2024-10-28",91.7663,94.3626,91.4587,91.5402,289400.0],["2024-10-29",90.3822,91.1783,87.7769,88.0573,406300.0],["2024-10-30",87.7497,90.0927,87.7497,89.6947,204100.0],["2024-10-31",89.36,90.3551,87.7678,88.0211,184700.0],["2024-11-01",88.2382,89.4957,88.1116,88.3196,182500.0],["2024-11-04",87.795,89.0976,87.0712,87.1708,232500.0],["2024-11-05",87.0079,87.3879,85.6329,86.5918,192400.0],["2024-11-06",89.0253,89.3238,85.6781,88.4734,301500.0],["2024-11-07",88.9529,90.0023,88.1297,88.5549,171700.0],["2024-11-08",88.5639,88.8534,87.7497,88.4644,168800.0],["2024-11-11",88.8805,90.6717,88.3106,89.7218,150500.0],["2024-11-12",89.1338,90.1018,88.4282,89.1881,155900.0],["2024-11-13",89.2152,92.1915,89.1971,90.5179,151900.0],["2024-11-14",91.0788,94.0189,90.0113,93.8832,300900.0],["2024-11-15",93.8017,94.5254,91.8749,92.7795,274300.0],["2024-11-18",93.0961,94.3807,92.291,93.0871,415200.0],["2024-11-19",92.1463,97.4384,91.8206,97.0222,560600.0],["2024-11-20",96.8413,97.1489,92.9514,95.7196,458500.0],["2024-11-21",87.8131,88.4463,82.738,83.9141,1410600.0],["2024-11-22",83.7693,86.0309,80.1056,84.4659,851400.0],["2024-11-25",84.873,87.2612,83.7422,85.2077,690200.0],["2024-11-26",85.9766,86.1666,83.0909,84.0407,504800.0],["2024-11-27",83.8508,84.6468,83.3984,84.4478,291100.0],["2024-11-29",84.5835,84.9273,83.2266,84.4659,241100.0],["2024-12-02",84.7328,85.1655,82.6617,83.7111,453100.0],["2024-12-03",84.0056,84.2082,82.4684,82.7169,271800.0],["2024-12-04",82.3856,83.3061,81.8056,82.7169,271200.0],["2024-12-05",83.3981,84.558,82.2843,82.5052,350000.0],["2024-12-06",83.2232,84.4567,82.2107,82.5052,341700.0],["2024-12-09",83.2048,83.2232,80.4525,80.5906,429200.0],["2024-12-10",81.4834,82.1922,80.7562,81.4834,438400.0],["2024-12-11",81.9253,84.3278,81.4006,84.1713,392900.0],["2024-12-12",84.2726,84.6592,80.8667,81.1245,359100.0],["2024-12-13",81.0048,81.4466,79.7805,80.5998,463300.0],["2024-12-16",80.4893,81.6583,79.2834,79.3111,335000.0],["2024-12-17",79.3111,81.0416,78.5931,80.9772,639700.0],["2024-12-18",81.0416,82.7169,79.2374,79.6332,378700.0],["2024-12-19",80.2776,82.1186,80.0566,81.5571,437500.0],["2024-12-20",81.106,83.0851,81.106,81.8056,307200.0],["2024-12-23",79.8081,81.5111,79.5228,81.3454,310000.0],["2024-12-24",81.5663,82.2106,81.0048,81.5847,122300.0],["2024-12-26",81.5755,81.6491,80.5721,80.5721,265900.0],["2024-12-27",79.8357,80.701,79.219,80.6734,302900.0],["2024-12-30",79.9462,80.5629,79.3939,80.4709,230000.0],["2024-12-31",79.7529,81.2901,79.7069,80.8943,199800.0],["2025-01-02",81.2349,82.2751,78.6299,78.8968,218700.0],["2025-01-03",79.0441,79.4491,77.8566,79.2466,222800.0],["2025-01-06",79.6424,81.7228,79.5964,81.4466,262700.0],["2025-01-07",82.183,84.3002,82.183,83.0575,169500.0],["2025-01-08",82.3027,82.4868,80.6734,82.2659,232300.0],["2025-01-10",82.8734,83.4349,79.8541,80.3788,401600.0],["2025-01-13",79.4491,81.5755,78.4918,81.2073,385400.0],["2025-01-14",81.465,84.5672,81.1981,84.4659,439300.0],["2025-01-15",85.6073,85.6994,83.7571,84.4291,404900.0],["2025-01-16",84.1253,85.3036,83.0391,83.1312,306500.0],["2025-01-17",83.8768,84.558,82.8826,83.1312,337300.0],["2025-01-21",84.3554,86.6383,83.6927,86.5278,405600.0],["2025-01-22",87.2827,87.2827,84.3923,84.8617,289500.0],["2025-01-23",84.9077,86.086,84.4383,85.3496,257400.0],["2025-01-24",84.8617,85.8651,84.5119,84.65,177100.0],["2025-01-27",84.2266,85.5521,83.4349,84.1897,293400.0],["2025-01-28",83.7663,85.8006,83.3705,85.7638,125500.0],["2025-01-29",86.0031,87.5312,85.3496,86.2241,170300.0],["2025-01-30",86.1688,87.6877,85.8283,87.117,278300.0],["2025-01-31",87.7797,87.7797,85.4877,85.8098,308500.0],["2025-02-03",83.6282,84.6592,82.3947,83.0299,390400.0],["2025-02-04",83.7663,84.3923,82.7814,83.7019,241200.0],["2025-02-05",83.5638,84.9169,82.8458,84.6592,202500.0],["2025-02-06",85.1471,85.7638,83.5638,83.8952,222200.0],["2025-02-07",84.7605,85.4232,83.3521,84.5119,208800.0],["2025-02-10",84.5395,84.5395,82.9194,83.214,223300.0],["2025-02-11",82.2751,83.3061,81.8056,82.3855,241100.0],["2025-02-12",82.0173,84.1621,81.7688,84.0148,428800.0],["2025-02-13",87.3103,90.9923,84.5027,87.2643,658700.0],["2025-02-14",87.5956,90.3111,85.8191,90.0074,511600.0],["2025-02-18",90.6057,91.6643,88.7739,89.63,400600.0],["2025-02-19",88.7279,90.9831,88.0835,90.0994,403200.0],["2025-02-20",90.5413,90.7438,88.6726,90.2559,387600.0],["2025-02-21",90.3756,90.4492,86.7119,87.2458,338400.0],["2025-02-24",87.6232,88.4977,86.8776,87.255,258200.0],["2025-02-25",87.7705,88.194,84.742,85.8282,443200.0],["2025-02-26",86.8224,87.5772,85.5245,86.2057,273700.0],["2025-02-27",86.2977,86.9881,84.9906,85.3036,189200.0],["2025-02-28",85.238,87.2427,84.8633,87.0085,174900.0],["2025-03-03",87.2614,88.5636,85.0506,85.7438,210900.0],["2025-03-04",84.3949,87.0835,82.4464,86.5495,594900.0],["2025-03-05",87.5144,89.8751,86.9991,89.8751,403600.0],["2025-03-06",88.6385,90.6432,88.32,90.3903,392600.0],["2025-03-07",90.2217,90.3903,86.4371,87.964,406700.0],["2025-03-10",86.4277,86.971,84.6947,86.5963,369000.0],["2025-03-11",86.5963,88.854,85.0132,88.5167,554000.0],["2025-03-12",88.7041,88.9383,86.1279,86.69,478500.0],["2025-03-13",87.0741,87.8985,85.6876,86.1841,476200.0],["2025-03-14",87.0834,88.0202,86.2497,86.9148,341400.0],["2025-03-17",87.1116,88.9851,87.1116,88.423,193700.0],["2025-03-18",88.4792,88.7697,87.4301,87.7392,223400.0],["2025-03-19",87.6643,89.7814,87.6643,89.4348,396400.0],["2025-03-20",88.32,89.0788,87.9734,88.5729,154800.0],["2025-03-21",88.0202,89.2287,87.5237,88.4043,336600.0],["2025-03-24",89.0413,89.9407,88.6854,89.3411,143300.0],["2025-03-25",89.9032,91.8704,89.8938,90.128,195200.0],["2025-03-26",90.0624,90.6151,88.957,89.9032,138500.0],["2025-03-27",89.9313,90.6245,88.9945,89.491,120200.0],["2025-03-28",88.9945,89.5004,87.5518,88.2076,261900.0],["2025-03-31",86.231,87.4488,85.0319,86.6151,217700.0],["2025-04-01",86.4745,86.4745,84.3574,85.4722,289100.0],["2025-04-02",84.4792,85.875,83.7391,84.5448,326000.0],["2025-04-03",83.3738,86.4933,81.2192,85.7251,743400.0],["2025-04-04",83.7391,84.0014,80.1419,81.5002,482100.0],["2025-04-07",79.6267,84.2637,77.7718,77.9498,475600.0],["2025-04-08",80.4323,81.7157,77.3222,77.8655,375200.0],["2025-04-09",78.2215,85.7439,78.1465,83.6174,700000.0],["2025-04-10",83.6174,83.6174,78.3245,79.2894,392900.0],["2025-04-11",80.5353,82.0248,78.8304,81.903,257000.0],["2025-04-14",82.4276,84.4698,81.8375,82.0061,248400.0],["2025-04-15",82.1653,84.4886,81.7344,83.786,251800.0],["2025-04-16",84.3293,85.0319,81.7157,82.4464,197100.0],["2025-04-17",82.259,83.1209,82.0904,82.5682,155300.0],["2025-04-21",82.437,82.5963,80.91,81.9405,151100.0],["2025-04-22",82.4651,82.6525,81.2567,81.5283,246800.0],["2025-04-23",83.074,84.9663,81.6314,82.1653,375800.0],["2025-04-24",81.5752,84.8539,81.5752,84.4511,157400.0],["2025-04-25",84.4417,85.2567,83.5986,84.779,156300.0],["2025-04-28",84.779,86.2872,84.6947,86.2403,241000.0],["2025-04-29",86.1748,86.6525,84.5822,85.6689,177400.0],["2025-04-30",84.4886,86.0624,83.8141,85.9593,165700.0],["2025-05-01",86.6525,87.7486,85.8188,86.8867,193700.0],["2025-05-02",88.1327,89.5566,87.7017,88.4043,208600.0],["2025-05-05",88.2076,90.6245,88.2076,88.7697,311300.0],["2025-05-06",88.0764,90.6245,87.4301,90.0531,236900.0],["2025-05-07",89.7439,91.5144,89.1818,90.5308,399600.0],["2025-05-08",91.8517,97.0415,91.224,94.3154,783200.0],["2025-05-09",94.1562,94.1562,91.5051,92.1421,377700.0],["2025-05-12",94.2873,94.3248,92.1515,92.8634,334700.0],["2025-05-13",93.2569,96.1234,92.8821,95.4583,281900.0],["2025-05-14",95.552,96.8541,94.6152,94.9431,427900.0],["2025-05-15",94.6152,96.723,93.9876,95.8799,316500.0],["2025-05-16",96.4888,97.1258,95.655,96.3857,259000.0],["2025-05-19",96.7885,97.8658,96.3763,97.7722,312000.0],["2025-05-20",97.8939,99.346,96.8166,97.2569,270600.0],["2025-05-21",96.9103,97.4255,95.4489,95.5613,231900.0],["2025-05-22",95.2991,98.2312,94.6152,98.1562,552500.0],["2025-05-23",97.0696,100.5731,97.0696,99.7394,742100.0],["2025-05-27",100.1984,102.6247,100.1984,101.8003,689400.0],["2025-05-28",101.894,102.8495,101.4537,102.6247,551700.0],["2025-05-29",102.7465,103.5708,102.3905,102.8776,510900.0],["2025-05-30",102.678,103.429,101.1949,102.4688,427500.0],["2025-06-02",102.4308,104.1326,100.8336,103.7903,321800.0],["2025-06-03",103.6287,104.1041,102.9632,103.3055,386000.0],["2025-06-04",104.4653,105.2735,101.3755,101.3755,512100.0],["2025-06-05",101.1188,101.8699,98.5423,99.5786,565700.0],["2025-06-06",99.9874,102.678,99.5406,102.678,442500.0],["2025-06-09",103.2864,103.6287,101.7558,102.3833,285700.0],["2025-06-10",103.6287,103.9139,102.098,102.1266,206900.0],["2025-06-11",102.2121,102.9157,99.4645,100.9192,447000.0],["2025-06-12",100.1966,102.3928,99.8734,101.6417,224200.0],["2025-06-13",98.9036,100.691,96.9737,98.6564,373900.0],["2025-06-16",99.4836,101.4896,98.6754,100.5198,253600.0],["2025-06-17",99.0938,100.0064,97.9719,98.5233,294900.0],["2025-06-18",98.2286,98.8276,97.7342,98.6279,236000.0],["2025-06-20",98.8751,99.6357,97.2589,97.449,282300.0],["2025-06-23",96.7645,98.4473,94.4257,97.5916,348700.0],["2025-06-24",98.7895,101.7748,98.7895,100.0825,319700.0],["2025-06-25",100.3677,101.6987,99.1983,100.1871,266800.0],["2025-06-26",100.7765,102.0885,100.0635,101.6797,168800.0],["2025-06-27",101.1378,103.0678,99.7307,102.716,333200.0],["2025-06-30",102.8206,104.5604,102.2597,104.5509,371200.0],["2025-07-01",103.4386,104.5414,102.697,103.7238,286100.0],["2025-07-02",104.5794,105.8534,103.1819,105.7013,320600.0],["2025-07-03",105.4826,107.1464,105.4826,106.1386,179600.0],["2025-07-07",105.3305,106.9752,104.7791,105.7678,289600.0],["2025-07-08",106.709,106.8992,103.8759,103.952,226600.0],["2025-07-09",104.7506,105.1594,102.3072,103.353,199500.0],["2025-07-10",105.1499,108.5249,105.1308,108.0496,481500.0],["2025-07-11",107.4316,107.4316,104.2467,104.9407,342100.0],["2025-07-14",105.3875,106.4809,104.066,105.0453,268300.0],["2025-07-15",105.8914,105.8914,103.7238,103.9234,185000.0],["2025-07-16",104.8171,104.8171,102.7445,103.353,202500.0],["2025-07-17",103.2484,104.3132,103.0012,103.9044,257400.0],["2025-07-18",103.99,103.99,102.022,102.8016,216500.0],["2025-07-21",103.0107,103.391,102.003,102.1456,236900.0],["2025-07-22",102.0505,104.3893,101.3089,103.7143,293800.0],["2025-07-23",104.646,105.3875,103.5622,104.8646,179800.0],["2025-07-24",103.7523,105.9485,102.2407,104.8646,270100.0],["2025-07-25",105.6442,106.4333,104.6745,104.6935,225100.0],["2025-07-28",104.684,105.1784,103.2769,103.6572,381200.0],["2025-07-29",103.6287,105.378,103.6287,105.302,254500.0],["2025-07-30",105.3115,105.3305,103.6287,104.8361,184100.0],["2025-07-31",105.1594,106.2622,103.391,105.2069,235800.0],["2025-08-01",104.7601,104.7601,102.4688,103.6192,255200.0],["2025-08-04",104.5889,105.4636,104.0946,104.7315,300100.0],["2025-08-05",105.6728,106.3383,103.6572,104.7315,286700.0],["2025-08-06",104.5794,108.6485,104.3132,106.595,593200.0],["2025-08-07",107.4316,112.4609,106.5759,110.5785,764100.0],["2025-08-08",111.3486,113.1549,108.7626,111.957,424200.0],["2025-08-11",112.3278,112.7176,111.0634,111.1679,330300.0],["2025-08-12",111.5102,115.6363,111.282,114.7426,591300.0],["2025-08-13",114.0866,114.7521,112.4229,113.4021,378500.0],["2025-08-14",113.0504,113.4116,110.569,110.7496,487700.0],["2025-08-15",111.1869,111.5957,110.5785,111.5007,383800.0],["2025-08-18",111.2535,112.0806,110.2933,110.7021,303600.0],["2025-08-19",110.569,110.6165,108.7816,109.3806,412000.0],["2025-08-20",109.333,110.5785,107.8689,108.8292,407200.0],["2025-08-21",108.8196,109.0954,107.7453,108.1827,284300.0],["2025-08-22",108.2968,111.4436,107.983,111.2915,299600.0],["2025-08-25",111.2915,111.7859,110.3883,110.3883,176900.0],["2025-08-26",110.8162,112.6225,110.2838,112.0901,214300.0],["2025-08-27",111.5672,111.9285,110.6355,111.4436,154600.0],["2025-08-28",112.0236,114.3433,111.6243,114.0961,234300.0],["2025-08-29",113.8456,114.1925,112.9783,113.0747,193200.0],["2025-09-02",111.1185,112.4098,109.9043,112.0436,343200.0],["2025-09-03",112.4965,114.6743,112.3327,113.2867,283500.0],["2025-09-04",113.6143,114.5298,112.9302,113.8071,158000.0],["2025-09-05",114.3274,114.9924,112.8049,113.5372,210800.0],["2025-09-08",113.624,113.8167,110.2801,110.8776,448500.0],["2025-09-09",110.4921,111.5136,109.567,109.9621,195100.0],["2025-09-10",110.0777,111.3208,109.7212,110.7523,289900.0],["2025-09-11",110.8005,113.0843,109.6248,112.9494,279500.0],["2025-09-12",113.7107,114.4238,112.7278,113.942,359100.0],["2025-09-15",113.9516,114.0094,111.0896,111.899,269400.0],["2025-09-16",111.9954,112.7181,110.7716,111.9858,175200.0],["2025-09-17",112.1689,114.7996,112.1689,113.4987,155400.0],["2025-09-18",113.5951,114.6454,112.8723,114.3756,165300.0],["2025-09-19",115.638,115.638,113.7203,115.3971,195800.0],["2025-09-22",114.9634,115.8018,113.4698,115.5994,193300.0],["2025-09-23",115.6958,118.5289,115.1176,117.8929,427500.0],["2025-09-24",117.9893,118.2495,114.2985,115.108,319500.0],["2025-09-25",114.26,114.26,110.9932,113.094,359800.0],["2025-09-26",113.7203,114.7129,113.1903,113.3541,198600.0],["2025-09-29",114.4527,116.1102,113.9034,114.9056,223300.0],["2025-09-30",115.1851,115.2333,113.4698,114.5009,190500.0],["2025-10-01",114.5009,114.5009,112.5351,113.3156,224100.0],["2025-10-02",113.6818,116.3607,113.094,115.5802,280400.0],["2025-10-03",116.3125,117.1798,115.108,116.274,273100.0],["2025-10-06",116.9775,117.3437,115.8693,116.5824,211000.0],["2025-10-07",117.3629,117.3629,114.9345,116.168,145600.0],["2025-10-08",117.0353,120.2732,116.1776,120.1479,225500.0],["2025-10-09",122.0463,122.3835,118.0278,119.8491,255900.0],["2025-10-10",120.8899,122.4703,116.9486,117.2666,503200.0],["2025-10-13",117.6328,119.2035,117.6328,118.3169,194200.0],["2025-10-14",117.5557,125.2745,117.3051,123.4147,537100.0],["2025-10-15",124.147,125.2745,122.5185,122.8172,227400.0],["2025-10-16",123.1063,123.5688,118.9337,120.5237,180800.0],["2025-10-17",120.5237,121.9017,119.5119,120.2635,157200.0],["2025-10-20",121.1212,122.663,120.6779,122.5185,132400.0],["2025-10-21",121.6223,122.7208,120.4755,122.6052,112400.0],["2025-10-22",123.1737,123.8001,120.4466,121.1308,131100.0],["2025-10-23",120.9092,122.3835,118.9433,120.7839,150000.0],["2025-10-24",121.285,123.1256,121.285,121.709,125700.0],["2025-10-27",122.8172,123.3279,120.543,120.7743,152600.0],["2025-10-28",120.1382,120.7646,118.5289,119.2324,151500.0],["2025-10-29",119.3191,120.9284,118.6253,119.3191,140500.0],["2025-10-30",118.5771,120.4273,117.9989,119.4251,114900.0],["2025-10-31",120.3695,120.7935,118.5289,120.6586,120500.0],["2025-11-03",121.1983,122.2101,119.0108,121.1115,165700.0],["2025-11-04",120.0033,120.3021,118.0953,119.377,192900.0],["2025-11-05",119.8588,123.299,118.7313,123.0292,124100.0],["2025-11-06",122.1715,123.1545,119.5022,120.7935,208500.0],["2025-11-07",119.9359,121.7379,118.2398,120.6779,153200.0],["2025-11-10",122.133,124.2434,120.0708,120.8417,198200.0],["2025-11-11",120.8417,123.1737,119.7335,122.6437,124900.0],["2025-11-12",122.6437,124.7156,120.4562,122.4414,187400.0],["2025-11-13",122.4414,123.7905,120.543,120.9573,162200.0],["2025-11-14",119.7624,121.4777,119.3191,120.3984,203100.0],["2025-11-17",120.4562,121.4392,118.4711,119.1746,181400.0],["2025-11-18",118.6639,119.5601,116.9582,118.7313,405500.0],["2025-11-19",120.8514,121.9403,119.5986,121.8439,270300.0],["2025-11-20",119.1939,122.1137,106.9651,108.9985,1398100.0],["2025-11-21",110.7137,112.9301,109.8561,111.5521,645700.0],["2025-11-24",112.0147,114.0191,111.4172,113.6529,523300.0],["2025-11-25",113.7685,117.4593,113.7396,115.4164,398700.0],["2025-11-26",115.638,117.7677,114.7707,115.4742,282800.0],["2025-11-28",114.8285,117.6809,114.8285,117.3726,237700.0],["2025-12-01",116.2105,118.7397,115.3023,116.6109,277800.0],["2025-12-02",117.1675,118.4663,116.2691,118.4566,269600.0],["2025-12-03",118.7202,120.0874,117.6753,117.7437,253600.0],["2025-12-04",117.3726,118.0171,115.1753,115.4683,305100.0],["2025-12-05",115.5659,117.2651,115.5659,116.2007,204700.0],["2025-12-08",116.3081,117.187,114.3355,114.5796,197300.0],["2025-12-09",114.4624,115.8687,113.7691,114.7163,222200.0],["2025-12-10",114.0132,115.2339,112.3042,113.2808,424100.0],["2025-12-11",113.1343,115.8296,113.0464,115.6636,332200.0],["2025-12-12",116.6401,118.3589,115.898,117.1577,325300.0],["2025-12-15",118.0464,118.0464,115.2339,116.2788,214500.0],["2025-12-16",116.6597,118.1636,115.1167,115.3316,267900.0],["2025-12-17",115.8491,117.1382,114.6968,115.5757,249300.0],["2025-12-18",116.7671,117.9487,115.7612,117.148,170600.0],["2025-12-19",117.0015,121.8159,116.8843,121.2104,387600.0],["2025-12-22",121.23,122.9683,120.1851,120.8198,209500.0],["2025-12-23",120.7808,121.1714,118.6812,119.0913,156700.0],["2025-12-24",119.1401,119.4331,117.8218,118.7495,62200.0],["2025-12-26",119.2573,119.2573,118.2905,118.6812,127900.0],["2025-12-29",117.9194,118.7983,117.1968,117.8218,108700.0],["2025-12-30",118.1538,118.6519,117.353,117.4019,93400.0],["2025-12-31",117.519,118.6519,116.8062,117.7827,116200.0],["2026-01-02",118.9741,120.9565,117.6362,118.9741,146900.0],["2026-01-05",122.0698,129.8823,122.0698,126.9819,860400.0],["2026-01-06",126.9526,127.7632,124.1889,124.3257,378300.0],["2026-01-07",124.1108,125.6733,122.0698,124.4331,255700.0],["2026-01-08",124.9507,127.4897,124.9507,127.2553,224100.0],["2026-01-09",128.5151,129.1694,125.976,127.8315,324600.0],["2026-01-12",127.2749,128.4174,126.7085,128.3003,265800.0],["2026-01-13",127.7143,129.228,126.2397,127.0014,263700.0],["2026-01-14",127.353,127.5971,121.3374,121.6206,895600.0],["2026-01-15",122.4409,126.7671,122.2651,125.8979,324700.0],["2026-01-16",126.1909,129.1303,124.5698,128.6323,581400.0],["2026-01-20",128.3686,130.5756,126.9038,128.6713,378600.0],["2026-01-21",130.478,132.6557,129.7651,130.9565,308400.0],["2026-01-22",131.5327,134.0913,129.3354,130.3901,356600.0],["2026-01-23",129.7944,131.1323,129.2573,130.8686,137700.0],["2026-01-26",130.6635,133.7788,130.3022,133.4174,270600.0],["2026-01-27",133.7983,134.7456,132.2163,134.0034,279000.0],["2026-01-28",134.7651,134.7651,131.4838,132.7143,286200.0],["2026-01-29",132.6166,133.7397,129.3745,129.687,455000.0],["2026-01-30",128.9057,133.4272,128.4858,133.2026,365400.0],["2026-02-02",133.2026,138.3686,133.2026,138.1049,495500.0],["2026-02-03",139.394,143.476,139.2963,142.2553,531500.0],["2026-02-04",142.5775,144.1986,140.2338,143.3392,256100.0],["2026-02-05",143.3392,146.5521,143.3392,146.0834,366800.0],["2026-02-06",146.8646,150.9564,146.8646,150.4779,407000.0],["2026-02-09",151.3666,152.7435,148.5346,149.726,336500.0],["2026-02-10",148.4369,150.2631,147.8705,149.5502,408200.0],["2026-02-11",150.2923,151.7377,147.0697,147.0697,343300.0],["2026-02-12",147.9486,151.3959,144.5307,146.9428,439600.0],["2026-02-13",146.5131,147.8803,139.7162,142.4506,606700.0],["2026-02-17",142.6752,144.5307,141.474,143.2123,373300.0],["2026-02-18",142.1381,144.7064,139.1401,143.8764,363400.0],["2026-02-19",142.6654,144.101,135.7416,136.0737,729200.0],["2026-02-20",136.0541,139.0131,135.4975,138.9936,361300.0],["2026-02-23",139.6967,140.5463,137.0795,138.3979,274500.0],["2026-02-24",138.4565,142.3041,137.7045,141.9818,276800.0],["2026-02-25",142.5776,144.6771,139.8725,144.4721,258400.0],["2026-02-26",145.4388,146.3666,142.685,144.56,265900.0],["2026-02-27",142.9792,143.4534,136.6661,136.9427,340300.0],["2026-03-02",133.6626,135.026,129.4934,130.4221,790600.0],["2026-03-03",127.8929,130.59,123.2,128.7327,567000.0],["2026-03-04",130.9852,132.1313,125.9762,130.6197,362800.0],["2026-03-05",128.5548,129.6021,122.2219,125.3736,633100.0],["2026-03-06",122.2615,125.6206,121.4711,123.5359,355000.0],["2026-03-09",120.1274,124.0299,117.7267,124.0299,531100.0],["2026-03-10",124.9784,128.6438,123.5557,123.9509,597400.0],["2026-03-11",123.4964,124.4646,120.0879,120.7499,397900.0],["2026-03-12",116.5806,117.1734,109.7537,111.0875,1329100.0],["2026-03-13",111.048,112.0458,106.7404,109.0523,782100.0],["2026-03-16",111.6408,113.2413,109.9019,112.6485,701000.0],["2026-03-17",113.5673,115.5334,113.5673,114.7825,434100.0],["2026-03-18",113.755,115.1678,108.7065,108.9337,631600.0],["2026-03-19",108.6768,110.1588,107.5802,109.4079,484800.0],["2026-03-20",107.8173,108.8448,106.6515,107.6691,391100.0],["2026-03-23",111.7198,114.7232,110.4354,112.0162,663500.0],["2026-03-24",109.7834,113.3895,107.6889,112.7572,301000.0],["2026-03-25",115.4543,117.3413,112.6386,113.9032,268100.0],["2026-03-26",112.7967,116.3534,112.115,112.5695,352000.0],["2026-03-27",111.6506,113.8341,109.1116,109.5759,303400.0],["2026-03-30",108.6274,109.6549,106.1476,106.5132,391300.0],["2026-03-31",108.746,112.4707,107.2937,112.2434,483400.0],["2026-04-01",114.9801,118.4874,114.1502,116.5016,564400.0],["2026-04-02",111.3049,114.2292,109.1807,113.2116,614900.0],["2026-04-06",112.2138,114.002,111.6408,112.1446,521200.0],["2026-04-07",111.4432,111.6605,106.859,110.2181,986300.0],["2026-04-08",120.5325,122.3998,117.7267,117.7365,1088600.0],["2026-04-09",116.5213,118.7739,114.5059,117.8156,815100.0],["2026-04-10",118.5566,119.4161,114.9109,117.7464,449100.0],["2026-04-13",116.8078,117.5291,114.5158,117.3512,297600.0],["2026-04-14",118.5368,122.5183,117.7761,119.4457,449500.0],["2026-04-15",119.4556,121.392,118.3194,119.2284,367300.0],["2026-04-16",119.3667,121.0462,116.5707,116.9857,430600.0],["2026-04-17",123.2988,128.9698,123.121,124.0694,681800.0],["2026-04-20",122.8443,124.0793,122.301,123.7928,334500.0],["2026-04-21",123.5359,125.5514,119.3272,119.5445,378600.0],["2026-04-22",120.5226,121.1549,116.798,118.27,264100.0],["2026-04-23",118.5566,119.7421,113.6859,114.6936,336200.0],["2026-04-24",115.5828,118.3985,115.0196,116.5312,246300.0],["2026-04-27",116.5312,117.5389,114.5059,114.5059,236100.0],["2026-04-28",114.002,115.5432,112.2335,113.1919,199600.0],["2026-04-29",112.6287,113.261,109.9414,110.9294,440100.0],["2026-04-30",112.2731,114.496,110.6429,114.2885,391900.0],["2026-05-01",114.3379,115.9286,112.8066,114.8319,343700.0],["2026-05-04",114.249,115.237,109.6154,109.6549,289300.0],["2026-05-05",110.88,112.8263,110.88,112.2434,448900.0],["2026-05-06",118.2404,121.0759,116.9857,121.0759,592400.0],["2026-05-07",122.212,125.9663,119.9694,121.4217,326400.0],["2026-05-08",123.1111,123.1111,120.5819,121.3229,184600.0],["2026-05-11",120.3448,120.3448,115.5334,115.6322,305000.0],["2026-05-12",114.822,115.5136,112.362,114.5652,350800.0],["2026-05-13",114.6047,115.1481,112.8658,113.5377,410300.0],["2026-05-14",125.3637,134.3641,122.1627,133.88,1185700.0],["2026-05-15",131.6867,133.06,128.6833,130.1356,687700.0],["2026-05-18",130.4122,134.8779,129.7602,132.4277,727200.0],["2026-05-19",129.9281,130.8667,125.7193,126.6283,400400.0],["2026-05-20",126.569,135.0656,125.255,133.9986,563300.0],["2026-05-21",129.9775,135.7571,128.4659,135.4212,329800.0],["2026-05-22",136.0733,138.316,134.206,135.3521,282300.0],["2026-05-26",139.3138,142.0703,138.7211,140.5488,325800.0],["2026-05-27",141.8134,143.819,141.0131,141.2305,381000.0],["2026-05-28",138.2468,141.8134,137.2588,140.45,335600.0],["2026-05-29",140.0,144.34,139.0,142.89,216400.0],["2026-06-01",141.0,141.86,138.49,140.4,257000.0],["2026-06-02",140.4,141.35,136.24,136.83,343600.0],["2026-06-03",135.81,137.15,134.43,135.84,518000.0],["2026-06-04",137.2,138.88,132.3,133.14,410200.0],["2026-06-05",132.38,135.04,131.01,133.59,251800.0],["2026-06-08",133.98,135.32,131.5,131.68,227500.0],["2026-06-09",133.0,136.32,131.56,135.37,431200.0],["2026-06-10",133.38,135.27,128.29,128.51,284800.0],["2026-06-11",128.5,139.26,128.08,139.09,349100.0],["2026-06-12",141.25,142.34,139.0,141.69,369800.0],["2026-06-15",147.55,151.95,143.52,144.4,642700.0],["2026-06-16",145.44,147.0,142.93,143.36,329500.0],["2026-06-17",144.45,146.3,142.96,143.23,239400.0],["2026-06-18",148.14,153.0,147.63,151.04,581100.0],["2026-06-22",150.3,156.25,149.78,152.99,428000.0],["2026-06-23",149.83,153.97,147.41,151.93,256300.0],["2026-06-24",154.09,159.92,152.54,156.86,387300.0],["2026-06-25",159.0,160.47,155.62,157.04,328300.0],["2026-06-26",156.0,158.45,155.0,157.19,261900.0],["2026-06-29",155.35,156.6,153.58,155.53,311700.0],["2026-06-30",154.38,157.0,153.5,155.57,193700.0],["2026-07-01",155.92,157.34,152.84,153.05,321500.0],["2026-07-02",154.88,156.06,151.08,152.65,256600.0],["2026-07-06",154.06,157.1,153.055,154.78,244267.735988],["2026-07-07",154.35,155.3674,148.6,149.34,267216.92116],["2026-07-08",148.01,148.379,142.23,147.38,488886.047122],["2026-07-09",149.32,151.51,148.66,149.89,201159.205182],["2026-07-10",150.05,151.8399,149.45,150.59,201923.08567],["2026-07-13",149.75,150.14,144.05,144.05,333391.322008],["2026-07-14",147.29,147.83,144.14,147.32,362072.674155],["2026-07-15",147.01,150.05,146.87,147.46,254977.479239],["2026-07-16",145.77,148.61,144.165,144.36,212226.639931],["2026-07-17",141.59,142.97,138.59,139.07,299833.373331],["2026-07-20",139.08,140.745,137.84,139.05,192866.924593],["2026-07-21",140.22,141.75,138.51,140.83,162599.8731],["2026-07-22",138.93,141.06,137.975,138.79,145112.046749],["2026-07-23",134,136.195,132.6098,135.72,411245.029468],["2026-07-24",137.19,140,135.75,136.28,411921.848286],["2026-07-27",139.71,140.96,136.29,138.43,434878.974968],["2026-07-28",138.44,140.64,136.37,140.01,390297.497064],["2026-07-29",136.95,140.32,135.79,136.28,307670.960475],["2026-07-30",138.89,142.47,138.0101,142.23,419873.170227],["2026-07-31",143.5,143.5,140.9,141.22,166425.483582],["2026-08-03",144,146.52,143.3,146.06,222702.958706],["2026-08-04",148.98,150.42,146.5585,146.65,243513.153805],["2026-08-05",147.22,152.67,145.945,150.78,424929.9481],["2026-08-06",142.495,145.79,138.37,142.05,558766.456685],["2026-08-07",143.1,143.935,139.865,142.13,265784.325263],["2026-08-10",140.31,140.835,138.11,138.58,43787.260659],["2026-08-11",137.01,138.015,134.46,134.5,239513.171986],["2026-08-12",137.02,138.33,135.175,135.86,269347.569776],["2026-08-13",138,138,135.53,136.37,138330.920308],["2026-08-14",136.54,137.83,134.78,135.87,223731.213668]]}