{"t":"ENS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-02",11.0091,11.0972,10.9651,11.0091,354000.0],["2004-08-03",11.0091,11.0796,11.0091,11.0091,372100.0],["2004-08-04",11.0091,11.0796,11.0091,11.0355,277800.0],["2004-08-05",11.0267,11.0267,10.6568,10.6744,360900.0],["2004-08-06",10.3486,10.7889,10.0843,10.6568,289800.0],["2004-08-09",10.5687,10.604,10.5247,10.5511,193000.0],["2004-08-10",10.5511,10.5687,10.3926,10.4366,138100.0],["2004-08-11",10.4102,10.5599,10.3574,10.5599,87300.0],["2004-08-12",10.5511,10.8242,10.5511,10.5687,62100.0],["2004-08-13",10.5687,10.6568,10.5687,10.5687,48200.0],["2004-08-16",10.6216,10.833,10.5247,10.5687,55600.0],["2004-08-17",10.6128,10.6392,10.5687,10.5687,32800.0],["2004-08-18",10.5687,10.6128,10.4895,10.5159,19900.0],["2004-08-19",10.4807,10.648,10.4719,10.5687,58200.0],["2004-08-20",10.5687,11.1412,10.5687,11.1412,218200.0],["2004-08-23",11.0972,11.2029,10.7889,10.9386,32200.0],["2004-08-24",10.9651,11.0355,10.9651,11.0267,71900.0],["2004-08-25",11.0091,11.1148,10.877,11.0091,77800.0],["2004-08-26",10.921,11.1412,10.877,11.0531,35900.0],["2004-08-27",11.0531,11.106,10.9651,11.0355,25700.0],["2004-08-30",11.0003,11.1148,10.9827,11.0884,81600.0],["2004-08-31",11.1412,11.2029,10.9915,11.1853,69900.0],["2004-09-01",11.2293,11.3438,11.0972,11.3086,105300.0],["2004-09-02",11.2469,11.423,11.0972,11.3878,29900.0],["2004-09-03",11.4054,11.6432,11.2469,11.6256,168900.0],["2004-09-07",11.5904,11.5904,11.2997,11.5464,84800.0],["2004-09-08",11.4759,11.652,11.4054,11.6256,67300.0],["2004-09-09",11.5816,11.8018,11.5728,11.6961,94900.0],["2004-09-10",11.8018,11.8634,11.7577,11.8018,163200.0],["2004-09-13",11.8458,11.8898,11.8194,11.8898,164700.0],["2004-09-14",11.8898,12.5063,11.8106,12.4183,291700.0],["2004-09-15",12.3302,12.6825,12.2421,12.3126,87800.0],["2004-09-16",12.2421,12.5063,12.1805,12.1893,125000.0],["2004-09-17",12.2774,12.4183,12.2421,12.2862,116700.0],["2004-09-20",12.3742,12.6913,12.3302,12.3566,88300.0],["2004-09-21",12.3126,12.3478,12.066,12.0836,104100.0],["2004-09-22",12.0219,12.0484,11.608,11.9779,88500.0],["2004-09-23",11.8898,11.8898,11.652,11.7577,56200.0],["2004-09-24",11.7401,11.7401,11.2293,11.3966,97700.0],["2004-09-27",11.3262,11.5992,11.2469,11.5375,103800.0],["2004-09-28",11.4495,11.4671,11.1412,11.2909,255600.0],["2004-09-29",11.379,11.4142,11.1324,11.2909,92200.0],["2004-09-30",11.2733,11.4847,11.2381,11.3174,496900.0],["2004-10-01",11.3438,11.7665,11.3174,11.7137,519000.0],["2004-10-04",11.6697,11.8018,11.6697,11.6873,181100.0],["2004-10-05",11.6697,11.6697,11.4495,11.4759,155200.0],["2004-10-06",11.5199,11.8722,11.4759,11.8722,204500.0],["2004-10-07",11.8898,11.8898,11.3614,11.6608,54900.0],["2004-10-08",11.6697,11.6697,11.3878,11.4935,150300.0],["2004-10-11",11.5111,11.6168,11.4495,11.5199,27000.0],["2004-10-12",11.5816,11.5816,11.3086,11.5375,23600.0],["2004-10-13",11.4495,11.4583,11.3614,11.4054,53700.0],["2004-10-14",11.4054,11.4054,11.15,11.2733,46500.0],["2004-10-15",11.2821,11.4054,11.1853,11.335,22000.0],["2004-10-18",11.2469,11.3526,10.833,11.3526,40800.0],["2004-10-19",11.2293,11.379,11.0091,11.2733,29900.0],["2004-10-20",11.1853,11.6608,11.1412,11.6608,58400.0],["2004-10-21",11.5904,11.8194,11.5728,11.6344,35500.0],["2004-10-22",11.564,11.9779,11.4319,11.4935,53600.0],["2004-10-25",11.4935,11.5816,11.2293,11.4495,41700.0],["2004-10-26",11.4935,11.5816,11.0531,11.4495,54300.0],["2004-10-27",11.3614,11.423,11.0091,11.335,164700.0],["2004-10-28",11.3086,11.3966,11.3086,11.3878,12500.0],["2004-10-29",11.3614,11.6256,11.3174,11.6256,36800.0],["2004-11-01",11.608,11.608,11.4054,11.4671,43200.0],["2004-11-02",11.4495,11.564,11.4495,11.5023,49700.0],["2004-11-03",11.4495,12.0396,11.4495,11.9251,159000.0],["2004-11-04",11.9779,11.9955,11.7577,11.8722,62200.0],["2004-11-05",11.8458,11.9867,11.7313,11.9163,66100.0],["2004-11-08",11.9163,12.2862,11.8018,12.1541,127500.0],["2004-11-09",12.1541,12.3742,12.0836,12.1893,25700.0],["2004-11-10",12.1541,12.4535,12.0836,12.4183,52800.0],["2004-11-11",12.4183,12.8939,12.3742,12.8146,75300.0],["2004-11-12",12.753,12.753,12.5504,12.6649,14400.0],["2004-11-15",12.5944,12.6825,12.4623,12.6296,34200.0],["2004-11-16",12.4183,12.5328,11.8986,12.2862,62500.0],["2004-11-17",11.9779,12.6737,11.7137,12.3302,214500.0],["2004-11-18",12.1541,12.2862,12.1012,12.1629,74700.0],["2004-11-19",12.11,12.11,11.7841,12.0043,42100.0],["2004-11-22",11.7489,11.8898,11.7489,11.837,59900.0],["2004-11-23",12.066,12.4623,11.652,12.4623,97900.0],["2004-11-24",12.4887,12.5328,12.1981,12.4359,17900.0],["2004-11-26",12.4007,12.4799,12.4007,12.4447,1500.0],["2004-11-29",12.3566,12.3566,12.1276,12.2686,22600.0],["2004-11-30",12.295,12.3214,12.0484,12.11,14100.0],["2004-12-01",12.1541,12.3742,11.9163,12.11,51900.0],["2004-12-02",12.1276,12.1452,12.0572,12.11,112800.0],["2004-12-03",12.0748,12.1717,12.0219,12.1541,41600.0],["2004-12-06",12.11,12.1981,12.11,12.1276,24500.0],["2004-12-07",12.11,12.1981,12.066,12.1981,52400.0],["2004-12-08",12.1981,12.4007,12.1453,12.4007,21400.0],["2004-12-09",12.4183,12.7529,12.3302,12.7441,38400.0],["2004-12-10",12.6561,12.7529,12.4271,12.6473,20700.0],["2004-12-13",12.5944,12.5944,12.4183,12.5504,29400.0],["2004-12-14",12.5063,12.5856,12.2421,12.5063,35000.0],["2004-12-15",12.5063,12.7353,12.4623,12.7353,16500.0],["2004-12-16",12.6825,12.6825,12.5063,12.5328,22400.0],["2004-12-17",12.5063,12.7089,12.4447,12.6561,30900.0],["2004-12-20",12.6825,12.8586,12.6385,12.8146,34900.0],["2004-12-21",12.8586,13.1669,12.8146,13.1229,102100.0],["2004-12-22",13.2109,13.6865,13.1581,13.6777,170200.0],["2004-12-23",13.6513,13.6777,13.255,13.255,40600.0],["2004-12-27",13.255,13.299,12.9467,13.1052,34000.0],["2004-12-28",13.1317,13.5192,13.1317,13.5192,14200.0],["2004-12-29",13.4751,13.6337,13.4311,13.5632,13900.0],["2004-12-30",13.5192,13.6073,13.4575,13.5104,253500.0],["2004-12-31",13.4751,13.5368,13.3959,13.4311,9000.0],["2005-01-03",13.3871,13.5896,13.2109,13.4928,248200.0],["2005-01-04",13.4928,13.6337,13.0612,13.2726,79800.0],["2005-01-05",13.2462,13.2462,12.5504,12.568,26400.0],["2005-01-06",12.5152,12.6208,12.4183,12.4183,15600.0],["2005-01-07",12.4183,12.4183,12.0219,12.1188,30200.0],["2005-01-10",12.11,12.4535,12.0219,12.4095,27600.0],["2005-01-11",12.3742,12.4535,12.1981,12.3742,21300.0],["2005-01-12",12.3302,12.339,12.1012,12.2774,35000.0],["2005-01-13",12.2597,12.3654,12.2509,12.339,19100.0],["2005-01-14",12.3038,12.5063,12.3038,12.5063,13000.0],["2005-01-18",12.4623,12.6825,12.3742,12.6561,33200.0],["2005-01-19",12.6385,12.6561,12.3302,12.4183,29200.0],["2005-01-20",12.3742,12.3742,11.9339,11.9779,22700.0],["2005-01-21",11.9955,12.4095,11.9427,12.3038,32400.0],["2005-01-24",12.3038,12.4271,12.1981,12.4095,35200.0],["2005-01-25",12.3302,12.5768,12.2245,12.5328,47000.0],["2005-01-26",12.5416,12.5504,12.4271,12.524,19300.0],["2005-01-27",12.524,12.8586,12.524,12.797,18100.0],["2005-01-28",12.753,12.8322,12.6385,12.8146,15000.0],["2005-01-31",12.841,13.343,12.841,13.343,54000.0],["2005-02-01",13.2109,13.2109,13.0084,13.2021,69100.0],["2005-02-02",13.1669,13.2109,12.9819,13.2021,36300.0],["2005-02-03",13.1229,13.2109,13.0436,13.1669,23000.0],["2005-02-04",13.1669,13.2109,13.1052,13.1581,49900.0],["2005-02-07",13.1933,13.3078,13.1141,13.3078,20100.0],["2005-02-08",13.2285,13.2285,13.1317,13.2021,25100.0],["2005-02-09",13.1669,13.1669,12.9115,12.9379,67000.0],["2005-02-10",12.9115,12.9819,12.8586,12.9467,13300.0],["2005-02-11",12.9027,13.1669,12.9027,13.0788,255200.0],["2005-02-14",13.0348,13.2021,12.9467,13.1669,233800.0],["2005-02-15",13.1229,13.1405,12.9467,13.1317,16000.0],["2005-02-16",13.1317,13.1317,12.7353,12.7706,193200.0],["2005-02-17",12.5504,12.5592,11.9779,12.0572,55500.0],["2005-02-18",12.0219,12.2686,11.9691,12.0836,22200.0],["2005-02-22",12.0396,12.0396,11.7401,11.9691,47200.0],["2005-02-23",12.0219,12.2421,11.9867,12.11,71700.0],["2005-02-24",12.0396,12.3919,11.9603,12.3919,59000.0],["2005-02-25",12.1981,12.6649,12.1981,12.6385,24800.0],["2005-02-28",12.6385,12.7529,12.4447,12.7265,32400.0],["2005-03-01",12.6825,12.7706,12.6385,12.6825,25800.0],["2005-03-02",12.6208,12.841,12.568,12.8146,208300.0],["2005-03-03",12.8586,12.8586,12.3302,12.3742,23600.0],["2005-03-04",12.3566,12.4183,12.2862,12.3919,44700.0],["2005-03-07",12.4271,12.4447,12.1981,12.2862,9100.0],["2005-03-08",12.2862,12.2862,12.1981,12.2157,20700.0],["2005-03-09",12.1981,12.1981,11.8634,11.9427,18800.0],["2005-03-10",11.9075,12.1981,11.8898,12.1541,95600.0],["2005-03-11",12.0836,12.295,11.8458,12.2862,70300.0],["2005-03-14",12.3126,12.4007,12.2421,12.3478,37300.0],["2005-03-15",12.295,12.3566,12.11,12.1188,5700.0],["2005-03-16",12.0924,12.11,11.9779,11.9955,11700.0],["2005-03-17",12.0308,12.2245,11.9603,12.1629,15700.0],["2005-03-18",12.2509,12.3742,12.1364,12.3302,55100.0],["2005-03-21",12.1541,12.2333,11.6608,11.6785,21200.0],["2005-03-22",11.6256,11.6256,10.6128,10.7449,68800.0],["2005-03-23",10.7009,10.7449,10.5776,10.648,37000.0],["2005-03-24",10.692,10.7889,10.6656,10.7009,10900.0],["2005-03-28",10.7185,10.921,10.692,10.9122,14600.0],["2005-03-29",10.877,10.877,10.7008,10.7889,22900.0],["2005-03-30",10.877,11.3174,10.877,11.3086,16900.0],["2005-03-31",11.3614,11.7577,11.2997,11.5375,57900.0],["2005-04-01",11.5552,11.652,11.0884,11.2645,44500.0],["2005-04-04",11.2469,11.3614,11.2293,11.335,23500.0],["2005-04-05",11.2909,11.3526,11.1236,11.2117,24600.0],["2005-04-06",11.1236,11.1853,11.0091,11.1853,24900.0],["2005-04-07",11.1412,11.1588,11.0091,11.062,11000.0],["2005-04-08",11.0003,11.0355,10.7008,10.7889,37000.0],["2005-04-11",10.7009,10.8242,10.6568,10.7625,22900.0],["2005-04-12",10.7449,10.7449,10.1284,10.4366,23500.0],["2005-04-13",10.4366,10.5247,10.2605,10.3662,233300.0],["2005-04-14",10.4102,10.4807,10.0843,10.2341,315400.0],["2005-04-15",10.2429,10.2429,9.688,9.6968,19900.0],["2005-04-18",9.7409,9.7761,9.4678,9.6264,254700.0],["2005-04-19",9.6704,9.7144,9.2036,9.5207,28000.0],["2005-04-20",9.5119,9.5119,9.0979,9.0979,25800.0],["2005-04-21",9.0979,9.4766,9.0979,9.4502,15500.0],["2005-04-22",9.4238,9.4238,8.0058,8.1467,220400.0],["2005-04-25",8.1467,8.2877,8.0763,8.1555,22000.0],["2005-04-26",8.1908,8.8689,7.9266,8.8337,66500.0],["2005-04-27",8.8601,9.0715,8.8073,8.9306,26100.0],["2005-04-28",8.8073,8.8073,8.3669,8.3669,527000.0],["2005-04-29",8.3229,8.3669,8.1467,8.3053,32900.0],["2005-05-02",8.3405,8.5431,7.9706,7.9882,14300.0],["2005-05-03",8.0146,8.0763,8.0058,8.0322,24000.0],["2005-05-04",8.0146,8.0851,7.9354,7.953,75600.0],["2005-05-05",7.9442,8.0411,7.9266,8.0411,384600.0],["2005-05-06",8.0763,8.3317,8.0763,8.2348,50500.0],["2005-05-09",8.1467,8.27,8.1027,8.2612,18300.0],["2005-05-10",8.2348,8.2436,8.1027,8.1115,15000.0],["2005-05-11",8.1467,8.2612,8.0146,8.2612,286200.0],["2005-05-12",8.2965,8.4638,7.9706,8.1996,37100.0],["2005-05-13",8.1732,8.27,8.0322,8.2172,40000.0],["2005-05-16",8.2612,8.499,8.2612,8.4198,18200.0],["2005-05-17",8.3317,8.8513,8.2436,8.7192,31000.0],["2005-05-18",8.5959,8.8954,8.5959,8.7897,30100.0],["2005-05-19",8.6311,8.7544,8.2348,8.4462,31800.0],["2005-05-20",8.4638,8.6576,8.3845,8.64,14500.0],["2005-05-23",8.7192,8.8513,8.6752,8.7544,20500.0],["2005-05-24",8.8073,8.9306,8.7632,8.7985,73800.0],["2005-05-25",8.8866,8.8866,8.5519,8.6752,24400.0],["2005-05-26",8.7632,9.0715,8.5431,8.8866,95400.0],["2005-05-27",8.8425,9.3357,8.7632,9.0451,67500.0],["2005-05-31",8.9834,9.3005,8.9834,9.1684,33200.0],["2005-06-01",9.1596,9.23,9.0363,9.1332,42500.0],["2005-06-02",9.3357,9.688,9.3357,9.4854,53800.0],["2005-06-03",9.3974,9.7849,9.3357,9.7761,59900.0],["2005-06-06",9.7849,10.0315,9.6968,9.9787,57700.0],["2005-06-07",10.0227,10.0931,9.8201,9.8818,106500.0],["2005-06-08",9.9082,9.9787,9.8201,9.8465,73200.0],["2005-06-09",9.8289,10.0579,9.7761,10.0403,57000.0],["2005-06-10",10.0843,10.1636,10.0315,10.146,22800.0],["2005-06-13",10.0579,11.7577,10.0139,11.4407,191500.0],["2005-06-14",11.5287,11.6697,11.3262,11.4054,87000.0],["2005-06-15",11.3702,11.5816,11.3702,11.564,709500.0],["2005-06-16",11.4759,11.6168,11.4319,11.5904,42500.0],["2005-06-17",11.5287,11.6168,11.5111,11.5375,110600.0],["2005-06-20",11.4583,11.5816,11.3702,11.4583,44100.0],["2005-06-21",11.4847,11.4847,11.2293,11.3174,47100.0],["2005-06-22",11.2293,11.379,10.9386,11.3614,77800.0],["2005-06-23",11.2733,11.3702,11.062,11.0972,87500.0],["2005-06-24",11.1148,12.0396,10.7713,11.8458,1859000.0],["2005-06-27",11.2733,11.6256,11.2733,11.5992,119600.0],["2005-06-28",11.6697,12.3302,11.6697,12.0924,87900.0],["2005-06-29",12.1981,12.1981,11.9603,12.0308,51700.0],["2005-06-30",12.1012,12.2069,11.881,12.0043,70400.0],["2005-07-01",11.9691,12.0836,11.9339,12.0308,38200.0],["2005-07-05",12.0043,12.753,11.7841,12.6825,74900.0],["2005-07-06",12.6825,12.7706,12.2862,12.2862,45000.0],["2005-07-07",12.1981,12.4271,11.7313,12.4095,48400.0],["2005-07-08",12.4535,12.9996,12.2862,12.7706,72500.0],["2005-07-11",12.7882,13.299,12.7882,12.8939,73000.0],["2005-07-12",12.8498,13.2109,12.841,12.8939,50900.0],["2005-07-13",12.9115,12.9819,12.7706,12.8146,19700.0],["2005-07-14",12.8586,13.0348,12.4711,12.4799,26500.0],["2005-07-15",12.4359,12.6208,11.8458,12.524,39800.0],["2005-07-18",12.568,12.568,11.9339,12.1717,27800.0],["2005-07-19",12.2509,12.7706,12.1981,12.7353,21900.0],["2005-07-20",12.6473,13.299,12.568,13.2638,30400.0],["2005-07-21",13.484,13.484,12.7706,12.797,56200.0],["2005-07-22",12.9115,13.5192,12.6913,13.4663,64600.0],["2005-07-25",13.3783,13.528,13.1317,13.1933,51100.0],["2005-07-26",13.1052,13.4751,12.8939,13.3607,39500.0],["2005-07-27",13.4487,13.4487,12.7706,13.2285,31300.0],["2005-07-28",13.3166,13.5016,13.0348,13.4751,54600.0],["2005-07-29",13.0348,13.0436,12.1981,12.3126,90400.0],["2005-08-01",12.2245,12.7706,12.1981,12.5856,59600.0],["2005-08-02",12.6385,12.9027,12.3478,12.9027,30100.0],["2005-08-03",12.8586,13.4223,12.7706,12.8851,35300.0],["2005-08-04",12.8146,13.0788,11.7841,11.7841,36900.0],["2005-08-05",11.793,11.793,10.9739,11.1941,74300.0],["2005-08-08",12.11,12.6913,12.0219,12.5328,137800.0],["2005-08-09",12.6385,13.114,12.4183,12.4183,215800.0],["2005-08-10",12.5504,12.7706,11.3702,11.7489,72900.0],["2005-08-11",11.7137,12.3038,11.4583,12.2245,55300.0],["2005-08-12",12.11,12.11,11.5375,11.8634,58200.0],["2005-08-15",11.9955,12.0572,11.5111,11.9779,57900.0],["2005-08-16",11.8898,11.8898,11.4935,11.5552,59500.0],["2005-08-17",11.5375,11.6344,11.2733,11.4935,68300.0],["2005-08-18",11.2293,11.7665,11.0179,11.6432,84200.0],["2005-08-19",11.652,11.6608,11.3966,11.5375,62600.0],["2005-08-22",11.5199,11.6256,11.1588,11.6168,92900.0],["2005-08-23",11.6256,11.7489,11.4495,11.5375,43400.0],["2005-08-24",11.5816,11.8194,11.4495,11.5728,60600.0],["2005-08-25",11.6256,11.8722,11.5111,11.7665,25200.0],["2005-08-26",11.8546,11.9163,11.0796,11.4231,46700.0],["2005-08-29",11.3614,11.8986,11.2733,11.8898,30400.0],["2005-08-30",11.8898,12.0484,11.6608,11.8106,32900.0],["2005-08-31",11.8458,12.1981,11.6432,12.1981,48600.0],["2005-09-01",12.2509,12.339,11.7137,11.8898,59800.0],["2005-09-02",11.9163,12.1541,11.8458,12.1012,52700.0],["2005-09-06",12.1364,12.4183,12.1364,12.3742,37700.0],["2005-09-07",12.4359,12.4359,12.1805,12.3302,39900.0],["2005-09-08",12.2685,12.2685,11.8986,12.1012,31600.0],["2005-09-09",12.1012,12.3302,11.9955,12.3302,11900.0],["2005-09-12",12.2862,12.5063,12.1981,12.4887,46600.0],["2005-09-13",12.4007,12.4007,12.1188,12.2421,35900.0],["2005-09-14",12.3038,12.3214,11.6961,11.8194,46200.0],["2005-09-15",11.8546,11.9427,11.7401,11.9075,38800.0],["2005-09-16",11.9955,12.3302,11.9779,12.2774,224100.0],["2005-09-19",12.3126,12.4359,12.11,12.2157,33400.0],["2005-09-20",12.3038,12.8586,12.3038,12.3566,98900.0],["2005-09-21",12.3302,12.3566,12.11,12.2509,77500.0],["2005-09-22",12.2509,12.7706,12.1981,12.6561,69000.0],["2005-09-23",12.6561,12.7794,12.2421,12.7794,376700.0],["2005-09-26",12.9379,12.9907,11.9163,12.1276,86800.0],["2005-09-27",12.0924,12.3038,11.8722,12.2157,62500.0],["2005-09-28",12.2157,12.3654,12.1188,12.339,52100.0],["2005-09-29",12.4271,13.1669,12.1981,13.1669,85600.0],["2005-09-30",13.1669,13.3607,13.0348,13.3607,39200.0],["2005-10-03",13.299,13.3871,12.9115,12.9203,32900.0],["2005-10-04",12.9203,13.3342,12.753,12.753,39800.0],["2005-10-05",12.6825,12.6825,11.5992,11.5992,101600.0],["2005-10-06",11.6873,11.8282,11.5375,11.6256,95800.0],["2005-10-07",11.7137,12.0396,11.6785,11.9339,38500.0],["2005-10-10",12.3742,12.797,11.9339,12.7706,100000.0],["2005-10-11",12.7706,12.7706,12.0924,12.1188,74500.0],["2005-10-12",12.1541,12.2774,11.9075,12.1717,63300.0],["2005-10-13",12.1541,12.568,11.9779,12.5328,56600.0],["2005-10-14",12.6208,12.6913,12.2597,12.4887,77500.0],["2005-10-17",12.4271,12.4271,11.8194,11.9603,58800.0],["2005-10-18",11.9955,12.066,11.7137,11.7401,39900.0],["2005-10-19",11.7313,12.5944,11.652,12.5504,92800.0],["2005-10-20",12.5504,12.5944,11.9779,12.1981,48000.0],["2005-10-21",12.2421,12.7618,12.2421,12.5416,61300.0],["2005-10-24",13.6513,13.6865,13.0436,13.2109,356800.0],["2005-10-25",13.2109,13.2109,12.1541,12.7177,189100.0],["2005-10-26",12.5152,13.299,12.5152,12.8586,87200.0],["2005-10-27",12.9027,12.9027,12.383,12.383,95900.0],["2005-10-28",12.4711,12.8498,12.4711,12.7618,69700.0],["2005-10-31",12.7618,13.299,12.7265,13.1933,111000.0],["2005-11-01",13.3607,13.3607,13.026,13.0964,43300.0],["2005-11-02",13.1669,13.2726,13.1669,13.2197,75100.0],["2005-11-03",13.2373,13.4487,13.026,13.1845,81500.0],["2005-11-04",13.1669,13.343,13.0788,13.2814,32700.0],["2005-11-07",13.299,13.299,12.6473,13.0612,111900.0],["2005-11-08",12.8322,12.9643,12.7441,12.8939,29400.0],["2005-11-09",12.9203,13.299,12.9203,13.1317,50600.0],["2005-11-10",13.1317,13.2109,12.7089,13.1317,88000.0],["2005-11-11",13.0964,13.2197,12.9027,12.9819,63600.0],["2005-11-14",13.0348,13.2285,12.8763,13.1317,69800.0],["2005-11-15",13.2109,13.2197,12.5944,12.8234,235300.0],["2005-11-16",12.5504,12.7001,11.8898,12.2333,362200.0],["2005-11-17",12.2333,12.568,12.1717,12.3126,144800.0],["2005-11-18",12.5944,12.5944,12.2421,12.2862,270800.0],["2005-11-21",12.3742,12.6737,12.3742,12.6473,76100.0],["2005-11-22",12.6473,12.8146,12.6032,12.7265,102900.0],["2005-11-23",12.7706,12.7706,12.4623,12.5328,31900.0],["2005-11-25",12.4623,12.4623,12.1981,12.3038,23700.0],["2005-11-28",12.3214,12.3214,11.8898,12.1893,75300.0],["2005-11-29",12.2774,12.3742,12.1981,12.2862,70400.0],["2005-11-30",12.3302,12.841,12.3302,12.7353,125700.0],["2005-12-01",12.8146,13.1052,12.8146,13.0612,161200.0],["2005-12-02",13.0348,13.0348,12.5944,12.7706,74400.0],["2005-12-05",12.7706,12.7706,12.6296,12.7001,28100.0],["2005-12-06",12.7265,12.8146,12.6385,12.7177,74100.0],["2005-12-07",12.7177,12.7441,12.6473,12.6825,65400.0],["2005-12-08",12.7706,12.8851,12.5063,12.7265,103100.0],["2005-12-09",12.7265,12.7706,12.6737,12.7441,60000.0],["2005-12-12",12.7882,12.7882,12.6032,12.6385,31900.0],["2005-12-13",12.6385,12.6385,12.3742,12.5152,61700.0],["2005-12-14",12.568,12.612,12.4535,12.5063,62300.0],["2005-12-15",12.4623,12.4623,12.0219,12.11,125900.0],["2005-12-16",12.11,12.1805,11.9867,12.1188,347300.0],["2005-12-19",12.0308,12.066,11.5023,11.6697,70900.0],["2005-12-20",11.7577,12.0219,11.6697,11.6785,107600.0],["2005-12-21",11.6961,12.11,11.6697,11.7489,42700.0],["2005-12-22",11.7841,11.9515,11.5287,11.9339,31600.0],["2005-12-23",11.9427,12.2245,11.9427,12.1981,12300.0],["2005-12-27",12.2862,12.4007,11.4495,11.4671,48800.0],["2005-12-28",11.5199,11.7225,11.4407,11.6785,38500.0],["2005-12-29",11.7137,11.7225,11.4495,11.4495,32000.0],["2005-12-30",11.4583,11.5728,11.4319,11.4847,86300.0],["2006-01-03",11.5287,11.9779,11.3614,11.9691,81300.0],["2006-01-04",11.9779,12.0572,11.8722,11.881,44600.0],["2006-01-05",11.8458,12.4271,11.7753,12.2157,147900.0],["2006-01-06",12.4095,12.4095,11.9339,12.2421,48800.0],["2006-01-09",12.2862,12.4447,12.1629,12.3919,33800.0],["2006-01-10",12.3302,12.5944,12.1541,12.3742,48700.0],["2006-01-11",12.3742,12.3742,11.6432,11.9251,82800.0],["2006-01-12",11.9251,11.9779,11.7313,11.8106,27600.0],["2006-01-13",11.8986,12.4975,11.8986,12.383,84700.0],["2006-01-17",12.4007,12.4007,11.9955,12.1805,36800.0],["2006-01-18",12.1541,12.5063,12.1541,12.4799,24500.0],["2006-01-19",12.5063,12.6561,12.3478,12.5768,38500.0],["2006-01-20",12.7529,12.7529,12.2862,12.4711,68200.0],["2006-01-23",12.5592,12.9467,12.5592,12.7001,42800.0],["2006-01-24",12.6913,12.8058,12.5504,12.6649,63600.0],["2006-01-25",12.6561,12.7177,12.5416,12.6825,44500.0],["2006-01-26",12.7441,12.7441,12.5504,12.7001,70900.0],["2006-01-27",12.7089,12.9203,12.6825,12.7706,85400.0],["2006-01-30",12.7529,12.7529,12.2421,12.3038,49400.0],["2006-01-31",12.2421,12.3302,11.8546,12.2686,79600.0],["2006-02-01",12.2421,12.4095,12.1012,12.3478,38700.0],["2006-02-02",12.3478,12.3742,11.8898,12.066,87600.0],["2006-02-03",11.9779,12.1981,11.8898,12.0396,21100.0],["2006-02-06",12.0219,12.066,11.8634,11.9603,37300.0],["2006-02-07",11.9339,12.0396,11.7841,11.8634,46000.0],["2006-02-08",11.9515,12.2069,11.9251,12.2069,41900.0],["2006-02-09",12.2069,12.3742,11.9867,12.0396,148400.0],["2006-02-10",11.9779,12.0308,11.6785,11.9163,48100.0],["2006-02-13",11.8458,11.9163,11.2293,11.3262,198100.0],["2006-02-14",11.4142,11.837,11.4142,11.4495,110800.0],["2006-02-15",11.4671,11.5728,10.6656,10.9475,170900.0],["2006-02-16",10.9827,13.8274,10.9827,12.6825,294000.0],["2006-02-17",12.8586,12.8586,12.3566,12.383,111500.0],["2006-02-21",12.2245,12.4359,11.8722,11.9955,98000.0],["2006-02-22",12.0308,12.4183,12.0043,12.4007,67000.0],["2006-02-23",12.2333,12.2421,12.066,12.1629,48300.0],["2006-02-24",12.0748,12.1541,11.8898,12.0836,51600.0],["2006-02-27",12.11,12.3654,12.11,12.1981,28400.0],["2006-02-28",12.11,12.1541,11.8898,11.9603,134700.0],["2006-03-01",11.9603,12.3918,11.9603,12.3038,79400.0],["2006-03-02",12.2597,12.4535,12.2157,12.3302,120700.0],["2006-03-03",12.2421,12.4007,11.9779,12.0043,109600.0],["2006-03-06",11.8898,12.0043,11.7225,11.7313,62500.0],["2006-03-07",11.7489,11.8546,11.4495,11.4671,57200.0],["2006-03-08",11.4671,11.8898,11.3966,11.8194,53800.0],["2006-03-09",11.8898,11.8898,11.379,11.4495,56300.0],["2006-03-10",11.4319,11.5728,11.2909,11.564,38400.0],["2006-03-13",11.5992,11.9339,11.5463,11.7577,47000.0],["2006-03-14",11.7313,12.066,11.7313,11.9691,51100.0],["2006-03-15",11.9603,12.0836,11.837,12.0836,63000.0],["2006-03-16",12.1012,12.1981,12.0484,12.11,36700.0],["2006-03-17",12.1805,12.1893,11.8722,11.9691,330500.0],["2006-03-20",11.9339,12.0219,11.6344,11.8634,105600.0],["2006-03-21",11.8018,11.837,11.1148,11.1676,78500.0],["2006-03-22",11.1853,11.4935,11.0091,11.4847,46500.0],["2006-03-23",11.4054,11.4495,11.0531,11.2557,21300.0],["2006-03-24",11.2733,11.4759,11.1853,11.4583,18700.0],["2006-03-27",11.4495,11.4935,11.2293,11.4935,26700.0],["2006-03-28",11.4495,11.6256,11.3174,11.4054,48000.0],["2006-03-29",11.4583,11.8898,11.4583,11.7665,127400.0],["2006-03-30",11.8018,11.8898,11.6256,11.8546,64400.0],["2006-03-31",11.881,12.2421,11.7137,12.1541,93600.0],["2006-04-03",12.2421,12.2509,11.9779,12.1188,68800.0],["2006-04-04",12.1981,12.1981,11.8898,12.1805,49600.0],["2006-04-05",12.2245,12.2245,11.9427,12.0836,61400.0],["2006-04-06",11.9779,12.2509,11.9163,12.11,73100.0],["2006-04-07",12.1981,12.4535,12.0308,12.2862,496700.0],["2006-04-10",12.3302,12.5504,12.2421,12.4623,76200.0],["2006-04-11",12.4623,12.4623,11.8018,12.066,83000.0],["2006-04-12",12.0484,12.1541,11.8546,11.8546,39900.0],["2006-04-13",11.7665,12.1452,11.6785,12.066,29700.0],["2006-04-17",12.0219,12.1893,11.7137,11.9163,47000.0],["2006-04-18",12.0043,12.4623,12.0043,12.4447,90600.0],["2006-04-19",12.4623,12.5944,12.3742,12.5504,67100.0],["2006-04-20",12.4975,13.0964,12.3742,12.8322,74400.0],["2006-04-21",13.2109,13.2109,12.2774,12.3478,108000.0],["2006-04-24",12.4183,12.4887,12.2421,12.3302,64700.0],["2006-04-25",12.3214,12.339,11.9075,11.9955,88700.0],["2006-04-26",11.9691,12.5416,11.9603,12.3302,51400.0],["2006-04-27",12.2421,12.7706,12.2333,12.3214,69600.0],["2006-04-28",12.2333,12.5944,12.1364,12.3478,33200.0],["2006-05-01",12.4359,12.5152,11.6873,11.7137,73900.0],["2006-05-02",11.7577,12.1188,11.7137,12.1188,32100.0],["2006-05-03",12.0308,12.3654,11.7841,12.0572,34400.0],["2006-05-04",12.0219,12.4271,12.0219,12.4183,26700.0],["2006-05-05",12.4271,12.5504,12.2157,12.3919,32700.0],["2006-05-08",12.3038,12.4007,12.0307,12.3302,47300.0],["2006-05-09",12.2421,12.4623,12.11,12.2069,37000.0],["2006-05-10",12.1188,12.4095,11.8722,12.1541,69700.0],["2006-05-11",12.066,12.066,11.1852,11.4495,105600.0],["2006-05-12",11.4583,11.5552,10.5335,10.877,122200.0],["2006-05-15",10.833,10.9739,10.4366,10.9034,110800.0],["2006-05-16",10.921,11.0091,10.5687,10.6744,54400.0],["2006-05-17",10.6128,10.8418,10.4719,10.6216,68500.0],["2006-05-18",10.7009,10.9651,10.5687,10.8242,69200.0],["2006-05-19",10.8242,11.379,10.7449,11.3174,116800.0],["2006-05-22",11.3174,11.3438,11.0091,11.0267,136100.0],["2006-05-23",11.1148,11.4847,11.0179,11.2205,151300.0],["2006-05-24",11.7137,12.9291,11.6873,12.6385,195700.0],["2006-05-25",12.524,12.6385,12.1188,12.5063,142500.0],["2006-05-26",12.5504,12.9996,12.5416,12.7706,46200.0],["2006-05-30",12.8586,12.8586,12.1364,12.1893,138700.0],["2006-05-31",12.1893,12.5063,11.9075,12.3742,116100.0],["2006-06-01",12.4623,12.9643,12.1541,12.9467,186000.0],["2006-06-02",12.7706,12.7706,12.2862,12.4183,96400.0],["2006-06-05",12.3302,12.5944,11.9779,12.0836,158000.0],["2006-06-06",12.3302,12.3742,11.837,12.0396,103200.0],["2006-06-07",12.066,12.3126,11.7137,11.8282,133900.0],["2006-06-08",11.7401,12.4975,11.5375,12.4535,164900.0],["2006-06-09",12.4447,12.7441,12.1541,12.4623,113000.0],["2006-06-12",12.4359,12.6296,11.9779,12.4887,142400.0],["2006-06-13",12.2862,13.7834,12.2862,13.3166,282100.0],["2006-06-14",13.3166,14.3559,13.3166,14.1885,203200.0],["2006-06-15",14.1973,15.1926,14.1973,15.1926,429700.0],["2006-06-16",15.1045,15.4128,14.1797,14.5937,715300.0],["2006-06-19",15.5889,15.9324,14.9724,15.5096,328900.0],["2006-06-20",15.5008,16.8043,15.3159,16.7867,284600.0],["2006-06-21",16.5049,16.7338,16.3375,16.3992,264900.0],["2006-06-22",16.0293,16.3287,15.7298,16.1526,249900.0],["2006-06-23",16.0293,16.7955,15.9588,16.725,202700.0],["2006-06-26",16.8219,17.8083,16.8219,17.4825,351400.0],["2006-06-27",17.4913,18.2047,16.5137,16.7162,295000.0],["2006-06-28",17.1742,17.2535,16.1173,17.2182,253000.0],["2006-06-29",17.3239,19.0061,17.3239,18.9004,310600.0],["2006-06-30",18.9004,19.0237,17.7467,18.4072,516000.0],["2006-07-03",18.4248,18.5129,18.2839,18.2927,152900.0],["2006-07-05",18.1166,18.4953,18.099,18.2047,257300.0],["2006-07-06",18.4072,18.9621,18.2839,18.6714,204100.0],["2006-07-07",17.6146,17.8348,17.0333,17.2182,266700.0],["2006-07-10",16.954,18.2751,16.4256,16.7779,511100.0],["2006-07-11",16.6458,17.2975,16.1438,17.2182,173800.0],["2006-07-12",16.6458,17.0157,15.8707,15.9588,193400.0],["2006-07-13",15.721,15.8091,15.2718,15.4392,236600.0],["2006-07-14",15.0605,15.1221,14.259,14.4351,319400.0],["2006-07-17",14.6201,15.1661,14.1357,14.7082,284800.0],["2006-07-18",15.0605,16.5225,14.9636,16.452,341900.0],["2006-07-19",16.2935,17.2623,16.0821,16.7867,312500.0],["2006-07-20",15.9588,16.8659,15.8619,15.9324,175200.0],["2006-07-21",15.9324,15.9324,14.8403,15.0869,141900.0],["2006-07-24",15.1926,16.4432,15.1926,16.2582,156900.0],["2006-07-25",16.2935,17.1478,16.0469,16.6017,196400.0],["2006-07-26",16.6017,16.6105,15.677,16.1526,169900.0],["2006-07-27",16.2935,16.4432,15.5184,15.5801,92100.0],["2006-07-28",15.5889,16.4256,15.4128,16.1349,101800.0],["2006-07-31",16.1702,16.2054,15.5801,15.8795,99500.0],["2006-08-01",16.0293,16.0293,14.805,15.0781,207300.0],["2006-08-02",15.2806,16.1702,15.2806,15.7474,136500.0],["2006-08-03",15.5889,16.5313,15.5889,16.2318,112400.0],["2006-08-04",16.6458,17.1654,15.9412,16.6017,240800.0],["2006-08-07",16.6017,16.7603,16.0733,16.725,145800.0],["2006-08-08",16.7779,17.139,15.7474,15.8003,170300.0],["2006-08-09",16.2054,16.8924,15.6417,15.8091,177400.0],["2006-08-10",15.6329,16.6017,15.5713,16.4344,111000.0],["2006-08-11",16.2935,16.3023,15.4392,15.677,153300.0],["2006-08-14",15.8531,15.9324,15.034,15.263,133100.0],["2006-08-15",15.4568,15.8971,15.4568,15.8531,95900.0],["2006-08-16",16.0733,16.0733,15.6594,15.9852,152800.0],["2006-08-17",16.0116,16.2054,15.765,15.8267,124600.0],["2006-08-18",15.8531,15.8972,15.2366,15.8003,105300.0],["2006-08-21",15.765,15.8531,15.6682,15.8355,120200.0],["2006-08-22",15.765,16.0116,15.5713,15.8355,103800.0],["2006-08-23",15.9412,16.1614,15.5449,15.765,145600.0],["2006-08-24",15.8091,15.8355,15.3687,15.4304,82700.0],["2006-08-25",15.4392,15.7034,15.1661,15.263,67700.0],["2006-08-28",15.3247,15.7562,15.2366,15.721,63500.0],["2006-08-29",15.8355,15.8531,15.3599,15.8003,117000.0],["2006-08-30",15.8003,15.8443,15.6417,15.6946,120300.0],["2006-08-31",15.8003,15.8267,15.6153,15.6505,103500.0],["2006-09-01",15.6505,15.721,15.3951,15.448,88500.0],["2006-09-05",15.4216,15.8091,15.4127,15.6065,160500.0],["2006-09-06",15.5008,15.6946,14.9107,15.0869,156600.0],["2006-09-07",14.7962,14.9724,14.6201,14.7346,162900.0],["2006-09-08",14.7962,15.0252,14.7874,14.8667,107600.0],["2006-09-11",14.7522,15.219,14.7346,14.9107,72500.0],["2006-09-12",14.9724,15.7827,14.9724,15.6329,108200.0],["2006-09-13",15.5713,15.5713,15.2806,15.4039,180600.0],["2006-09-14",15.3247,15.4392,15.0605,15.2278,101300.0],["2006-09-15",15.2278,15.2718,14.8403,14.8403,385300.0],["2006-09-18",14.7082,14.7082,14.0652,14.3206,206000.0],["2006-09-19",14.3206,14.9988,14.1005,14.8403,301200.0],["2006-09-20",15.0164,15.2542,14.9548,15.1045,123900.0],["2006-09-21",15.0869,15.175,14.5056,14.717,87000.0],["2006-09-22",14.5761,14.5761,13.9684,14.2414,157800.0],["2006-09-25",14.1797,14.8667,13.9155,14.6377,127900.0],["2006-09-26",14.6377,14.7962,14.3735,14.488,88300.0],["2006-09-27",14.3823,14.5056,14.1357,14.2414,101500.0],["2006-09-28",14.2238,14.7962,14.1797,14.6817,74400.0],["2006-09-29",14.6289,14.6729,14.074,14.1269,119600.0],["2006-10-02",13.6953,13.9684,13.5632,13.7834,95200.0],["2006-10-03",13.7922,14.1973,13.4399,14.0036,149200.0],["2006-10-04",14.0036,14.7082,13.9684,14.6994,84700.0],["2006-10-05",14.6641,15.3863,14.6465,15.3071,94700.0],["2006-10-06",15.3159,15.3247,14.8491,14.9107,95500.0],["2006-10-09",14.9107,15.2366,14.6377,15.1309,70700.0],["2006-10-10",15.1926,15.8531,15.1926,15.5889,245400.0],["2006-10-11",15.5008,15.5008,14.5408,14.8579,85000.0],["2006-10-12",15.0164,15.8091,15.0164,15.677,144900.0],["2006-10-13",15.721,15.8443,15.5713,15.8443,114700.0],["2006-10-16",15.8091,16.5753,15.7739,16.2406,80100.0],["2006-10-17",16.0733,16.3375,15.721,16.1614,93700.0],["2006-10-18",16.2935,16.5489,15.8179,15.8795,65800.0],["2006-10-19",15.8091,16.5313,15.765,16.0645,641000.0],["2006-10-20",16.1614,16.1614,15.5449,15.7034,107900.0],["2006-10-23",15.5713,15.8707,15.3071,15.6329,65800.0],["2006-10-24",15.5449,15.7122,15.4392,15.6417,37500.0],["2006-10-25",15.677,16.1173,15.492,15.8267,94600.0],["2006-10-26",15.9412,16.3727,15.7122,16.3551,122100.0],["2006-10-27",16.2935,16.3551,15.906,15.9588,69100.0],["2006-10-30",15.8267,16.2935,15.5008,16.1173,574900.0],["2006-10-31",16.1173,16.1173,15.4216,15.5272,131900.0],["2006-11-01",15.5008,15.6946,14.7082,14.8755,202900.0],["2006-11-02",14.7082,14.9107,14.444,14.4616,116300.0],["2006-11-03",14.488,14.532,13.3695,13.4928,306700.0],["2006-11-06",13.6689,13.8098,13.3871,13.6513,252800.0],["2006-11-07",13.6073,13.8803,13.3518,13.6513,230400.0],["2006-11-08",13.4311,13.7041,13.3166,13.4223,210500.0],["2006-11-09",13.255,13.8451,13.255,13.5984,377800.0],["2006-11-10",13.5632,13.5632,13.0348,13.3871,447100.0],["2006-11-13",13.4223,14.2942,13.4223,14.1709,320700.0],["2006-11-14",14.2502,14.5232,13.9067,14.2414,311900.0],["2006-11-15",14.3118,14.8491,14.3118,14.6729,206600.0],["2006-11-16",14.7962,14.9283,14.4792,14.532,134200.0],["2006-11-17",14.532,14.532,14.2238,14.4528,78800.0],["2006-11-20",14.4616,14.7698,14.4263,14.6729,245200.0],["2006-11-21",14.7082,14.8139,14.5673,14.7698,82600.0],["2006-11-22",14.7962,14.8139,14.488,14.6994,124100.0],["2006-11-24",14.5761,14.7522,14.3206,14.7522,38000.0],["2006-11-27",14.6201,14.6201,14.074,14.5056,218600.0],["2006-11-28",14.4439,14.6641,14.1269,14.6377,126000.0],["2006-11-29",14.7962,14.9724,14.6025,14.7962,112100.0],["2006-11-30",14.9284,14.9636,14.4616,14.6906,124300.0],["2006-12-01",14.6465,14.6906,14.3118,14.6201,188500.0],["2006-12-04",14.6641,15.2366,14.532,15.0693,139500.0],["2006-12-05",15.1926,15.4039,14.9284,15.1397,112700.0],["2006-12-06",15.0957,15.3775,14.9724,15.2102,68900.0],["2006-12-07",14.3118,14.8579,14.3118,14.4968,785600.0],["2006-12-08",14.4968,14.6641,14.3823,14.444,331700.0],["2006-12-11",14.3559,14.4968,14.1005,14.303,127900.0],["2006-12-12",14.2942,14.3999,14.0829,14.3383,101500.0],["2006-12-13",14.3559,14.4792,14.2942,14.4175,72300.0],["2006-12-14",14.4968,14.5672,14.3471,14.3735,270700.0],["2006-12-15",14.3118,14.4439,14.259,14.3823,285300.0],["2006-12-18",14.4439,14.5584,14.1093,14.2326,167000.0],["2006-12-19",14.1357,14.3471,14.0564,14.1445,159200.0],["2006-12-20",14.1797,14.3999,14.1621,14.3118,124200.0],["2006-12-21",14.3559,14.4263,14.1709,14.2238,115100.0],["2006-12-22",14.1973,14.3559,14.1005,14.3559,59700.0],["2006-12-26",14.3471,14.6553,14.215,14.4704,97800.0],["2006-12-27",14.488,14.5584,14.1357,14.3999,151600.0],["2006-12-28",14.3559,14.3999,14.1533,14.1533,104800.0],["2006-12-29",14.0917,14.259,14.0917,14.0917,107400.0],["2007-01-03",14.1797,14.5673,14.1797,14.5673,174600.0],["2007-01-04",14.5672,14.5672,14.1621,14.3559,101900.0],["2007-01-05",13.9331,14.3823,13.9331,14.0652,152400.0],["2007-01-08",14.0917,14.3735,13.757,14.215,91700.0],["2007-01-09",14.215,14.2942,14.0917,14.2414,150800.0],["2007-01-10",14.1885,14.2854,14.074,14.1973,76200.0],["2007-01-11",14.2678,14.7082,14.2678,14.6201,216300.0],["2007-01-12",14.6201,14.6729,14.4704,14.532,208400.0],["2007-01-16",14.532,14.6377,14.3559,14.4792,246400.0],["2007-01-17",14.4439,14.8843,14.4439,14.532,393100.0],["2007-01-18",14.532,14.5672,14.1005,14.3471,164900.0],["2007-01-19",14.3118,14.5761,14.1709,14.5144,89300.0],["2007-01-22",14.532,14.5408,14.259,14.3118,181700.0],["2007-01-23",14.303,14.6113,14.2678,14.4263,123700.0],["2007-01-24",14.3911,14.6289,14.3206,14.5849,117200.0],["2007-01-25",14.5408,14.6025,14.1269,14.2942,319200.0],["2007-01-26",14.2942,14.805,14.2238,14.717,118400.0],["2007-01-29",14.7082,14.7434,14.3471,14.532,119000.0],["2007-01-30",14.532,14.6905,14.4439,14.5232,136600.0],["2007-01-31",14.4704,14.488,14.1357,14.3206,332700.0],["2007-02-01",14.3471,14.5584,14.3118,14.3118,154800.0],["2007-02-02",14.3559,14.7346,14.3471,14.3471,181600.0],["2007-02-05",14.2942,14.3471,14.0828,14.1973,150900.0],["2007-02-06",14.2678,14.3559,13.9595,14.1005,116700.0],["2007-02-07",14.1005,14.3471,13.9243,14.3118,118100.0],["2007-02-08",14.6641,14.8139,14.3559,14.6289,960500.0],["2007-02-09",14.6289,14.9724,14.6201,14.8227,199800.0],["2007-02-12",14.532,14.6817,14.2238,14.4175,185500.0],["2007-02-13",14.4704,14.5496,14.4087,14.488,153400.0],["2007-02-14",14.4792,14.5761,14.303,14.3383,181000.0],["2007-02-15",14.303,14.5584,14.1357,14.488,337000.0],["2007-02-16",14.488,14.7082,14.4792,14.6289,140300.0],["2007-02-20",14.6201,15.0076,14.4439,14.9988,220700.0],["2007-02-21",14.8667,15.1749,14.7962,15.0781,180400.0],["2007-02-22",15.1397,15.2718,14.99,15.2718,147300.0],["2007-02-23",15.1926,15.4392,15.1045,15.3863,174500.0],["2007-02-26",15.3687,15.4832,15.2102,15.4127,243900.0],["2007-02-27",15.2806,15.2806,14.7434,14.9371,259500.0],["2007-02-28",14.9548,15.219,14.9372,15.0957,248800.0],["2007-03-01",14.8579,15.1133,14.3559,14.8843,163200.0],["2007-03-02",14.7874,15.0252,14.1973,14.3999,238600.0],["2007-03-05",14.3999,14.7962,14.3118,14.4704,238300.0],["2007-03-06",14.6289,14.9195,14.5232,14.8579,100400.0],["2007-03-07",14.8139,15.1133,14.7082,14.7874,181700.0],["2007-03-08",14.9283,15.0869,14.7082,14.805,108300.0],["2007-03-09",14.946,15.0781,14.7522,15.0516,91900.0],["2007-03-12",14.9283,14.99,14.8227,14.9283,55600.0],["2007-03-13",14.8403,14.8931,14.5056,14.5673,178700.0],["2007-03-14",14.532,14.7698,14.3999,14.6641,176900.0],["2007-03-15",14.6906,14.8667,14.4704,14.6377,152200.0],["2007-03-16",14.6377,14.6377,14.3118,14.3823,377900.0],["2007-03-19",14.488,14.805,14.3118,14.3911,251500.0],["2007-03-20",14.3999,14.9548,14.3118,14.9283,104400.0],["2007-03-21",14.9724,15.3335,14.805,15.3071,188300.0],["2007-03-22",15.3863,15.4039,15.1485,15.2366,121000.0],["2007-03-23",15.1926,15.1926,15.034,15.0781,54300.0],["2007-03-26",15.0517,15.0517,14.7962,14.946,51700.0],["2007-03-27",14.9284,15.0693,14.7874,14.99,112800.0],["2007-03-28",14.8931,14.9548,14.5673,14.7258,372000.0],["2007-03-29",14.8491,14.9988,14.7082,14.9988,103100.0],["2007-03-30",15.034,15.3775,14.9548,15.1309,164800.0],["2007-04-02",15.1926,15.1926,14.8843,15.0076,73900.0],["2007-04-03",15.0693,15.4127,15.0605,15.2718,241700.0],["2007-04-04",15.2718,15.4039,15.1221,15.1309,71400.0],["2007-04-05",15.1309,15.2542,15.1221,15.2278,125200.0],["2007-04-09",15.219,15.4039,15.1573,15.2542,97900.0],["2007-04-10",15.2366,15.4568,14.8667,15.0164,81700.0],["2007-04-11",15.0517,15.0517,14.5144,14.8403,115100.0],["2007-04-12",14.7786,14.8139,14.5761,14.7874,60200.0],["2007-04-13",14.7434,14.9548,14.5673,14.9548,338500.0],["2007-04-16",15.0605,15.3687,14.99,15.2983,146600.0],["2007-04-17",15.2894,15.2982,14.7258,14.9371,129600.0],["2007-04-18",14.8491,15.1838,14.7786,14.9812,83100.0],["2007-04-19",14.8315,14.8315,14.5761,14.6641,138100.0],["2007-04-20",14.6906,15.3511,14.6906,15.2454,327900.0],["2007-04-23",15.2014,15.6241,15.1397,15.3511,197100.0],["2007-04-24",15.4128,15.4392,15.0252,15.263,100200.0],["2007-04-25",15.4039,15.4832,15.2278,15.3599,185800.0],["2007-04-26",15.3071,15.3335,15.0076,15.1838,81800.0],["2007-04-27",15.1133,15.1573,14.7962,14.8667,89000.0],["2007-04-30",14.946,15.0164,14.303,14.3471,153000.0],["2007-05-01",14.3295,14.7962,14.1181,14.6641,143600.0],["2007-05-02",14.6641,14.9724,14.6025,14.8667,286800.0],["2007-05-03",14.8315,15.1221,14.7346,14.8843,126800.0],["2007-05-04",14.946,15.1661,14.8755,15.1661,94100.0],["2007-05-07",15.1485,15.1485,14.7786,14.8403,49000.0],["2007-05-08",14.7346,14.7434,14.2326,14.7082,118900.0],["2007-05-09",14.6465,14.8403,14.6025,14.7522,132800.0],["2007-05-10",14.6729,15.0605,14.6025,14.7522,339900.0],["2007-05-11",14.8579,14.9195,14.6994,14.8403,61800.0],["2007-05-14",14.7962,14.8139,14.4087,14.6465,133300.0],["2007-05-15",14.6201,14.8931,14.3823,14.3999,135000.0],["2007-05-16",14.4175,14.9107,14.3559,14.9107,137900.0],["2007-05-17",15.8531,16.408,15.7915,15.8619,885900.0],["2007-05-18",15.8707,16.0205,15.6153,15.8883,378300.0],["2007-05-21",16.0381,16.4256,15.994,16.2318,426000.0],["2007-05-22",16.2318,16.2935,16.0645,16.2318,124700.0],["2007-05-23",16.2935,16.4168,16.0909,16.1526,168400.0],["2007-05-24",16.1085,16.3992,15.765,15.9236,237100.0],["2007-05-25",16.0205,16.3287,16.0205,16.2759,109900.0],["2007-05-29",16.1878,16.3111,15.9324,16.0733,138300.0],["2007-05-30",15.8531,16.2054,15.5449,16.1614,148300.0],["2007-05-31",16.2054,16.3111,15.8619,15.9588,120700.0],["2007-06-01",16.0645,16.3639,16.0293,16.0733,353600.0],["2007-06-04",16.0293,16.0733,15.7562,16.0733,234200.0],["2007-06-05",15.8531,15.9324,15.7562,15.8179,206600.0],["2007-06-06",15.6946,16.1878,15.5361,16.0821,131500.0],["2007-06-07",15.9852,16.2759,15.8443,15.994,182900.0],["2007-06-08",15.9412,15.9412,15.6065,15.6946,209700.0],["2007-06-11",15.6946,16.1526,15.6241,15.8531,109400.0],["2007-06-12",15.765,16.0293,15.2806,15.5537,237400.0],["2007-06-13",15.5889,15.8355,15.5272,15.7034,151000.0],["2007-06-14",16.1173,16.9452,15.95,16.637,849800.0],["2007-06-15",17.2799,17.3504,16.7162,16.7603,492500.0],["2007-06-18",16.7691,16.8747,16.5136,16.5753,176000.0],["2007-06-19",16.5665,16.9628,16.4696,16.7691,391700.0],["2007-06-20",16.7779,16.9452,16.3111,16.3639,152000.0],["2007-06-21",16.2494,16.8043,16.0557,16.7603,217900.0],["2007-06-22",16.6898,16.7779,16.3551,16.7779,1330900.0],["2007-06-25",16.8483,16.954,16.7867,16.8659,480900.0],["2007-06-26",16.8748,16.9892,16.7162,16.8395,633600.0],["2007-06-27",16.7338,16.8307,16.5929,16.7779,224300.0],["2007-06-28",16.7426,16.954,16.5665,16.8659,207900.0],["2007-06-29",16.7779,16.7779,15.9236,16.1173,940200.0],["2007-07-02",16.2054,16.5137,16.1614,16.2935,519200.0],["2007-07-03",16.3639,16.6986,16.1526,16.5665,212300.0],["2007-07-05",16.5665,16.5665,16.2671,16.3816,185700.0],["2007-07-06",16.4784,16.5401,16.2759,16.3992,145500.0],["2007-07-09",16.5225,16.954,16.1085,16.91,786200.0],["2007-07-10",16.7515,16.8307,16.3287,16.4168,257200.0],["2007-07-11",16.408,16.6105,16.3639,16.4696,155300.0],["2007-07-12",16.6105,16.7955,16.4432,16.7779,432600.0],["2007-07-13",16.6898,16.9893,16.6634,16.9893,575000.0],["2007-07-16",16.9804,17.2182,16.9012,17.139,260700.0],["2007-07-17",17.2535,17.412,16.9628,16.9981,279400.0],["2007-07-18",16.9981,17.2447,16.8395,17.0421,563000.0],["2007-07-19",17.2094,17.2447,17.0245,17.0509,116800.0],["2007-07-20",17.0157,17.0157,16.5401,16.7691,213700.0],["2007-07-23",16.7691,17.0333,16.6546,16.7338,169400.0],["2007-07-24",16.5577,16.7779,16.4168,16.6282,289400.0],["2007-07-25",16.7867,17.0333,16.681,16.8483,328300.0],["2007-07-26",16.496,16.8131,16.0116,16.3023,396300.0],["2007-07-27",16.2054,16.2935,15.8003,16.179,352400.0],["2007-07-30",16.1438,16.3815,15.6682,16.2759,265400.0],["2007-07-31",16.4256,16.4256,15.9236,15.9412,182400.0],["2007-08-01",15.8707,16.2318,15.8267,16.1173,296200.0],["2007-08-02",16.1085,16.179,15.7562,15.8179,166100.0],["2007-08-03",15.8707,16.0821,15.3687,15.4127,287100.0],["2007-08-06",15.4832,15.7738,15.0428,15.6594,364000.0],["2007-08-07",15.5977,16.0733,15.5537,15.765,402300.0],["2007-08-08",15.9412,16.2583,15.7915,16.223,467800.0],["2007-08-09",15.8531,16.4608,15.5889,16.4168,743400.0],["2007-08-10",16.5401,17.4825,16.4872,17.0685,519900.0],["2007-08-13",17.1654,17.1654,16.6546,16.6986,343700.0],["2007-08-14",16.8043,16.8043,16.2318,16.2847,179000.0],["2007-08-15",16.3287,16.452,15.9236,15.95,159900.0],["2007-08-16",15.8531,16.7603,15.8531,16.6898,417200.0],["2007-08-17",16.9452,17.3063,16.5753,16.7427,251900.0],["2007-08-20",16.7338,16.8043,16.2671,16.6194,113000.0],["2007-08-21",16.5489,16.6898,15.9324,15.9324,156400.0],["2007-08-22",15.994,16.4344,15.994,16.3111,139100.0],["2007-08-23",16.452,16.452,16.0645,16.0909,93700.0],["2007-08-24",16.0909,16.2759,15.9236,16.179,98900.0],["2007-08-27",16.1526,16.2142,15.906,15.9412,81600.0],["2007-08-28",15.8091,15.9148,15.6505,15.721,136400.0],["2007-08-29",15.7827,16.1173,15.677,16.0821,68500.0],["2007-08-30",15.8707,16.1614,15.721,15.8707,69500.0],["2007-08-31",16.0733,16.0733,15.7738,15.906,56800.0],["2007-09-04",15.8531,15.9412,15.6858,15.8355,280800.0],["2007-09-05",15.7386,15.8267,15.536,15.6505,306900.0],["2007-09-06",15.7122,16.1085,15.6858,16.0909,99000.0],["2007-09-07",16.0381,16.1966,15.9412,16.1702,329200.0],["2007-09-10",16.2494,16.3023,15.4128,15.8443,261700.0],["2007-09-11",15.8619,15.9588,15.5889,15.8091,297700.0],["2007-09-12",15.765,15.7827,15.3247,15.492,194700.0],["2007-09-13",15.5801,15.8531,15.4127,15.5449,79600.0],["2007-09-14",15.4128,15.5977,15.2102,15.4744,180300.0],["2007-09-17",15.3687,15.906,15.3071,15.5889,296000.0],["2007-09-18",15.6065,16.1173,15.3071,16.0909,212900.0],["2007-09-19",16.2935,16.2935,16.0381,16.0909,227900.0],["2007-09-20",16.0997,16.1349,15.8619,16.0028,209000.0],["2007-09-21",16.1349,16.1438,16.0381,16.1349,269300.0],["2007-09-24",16.1966,16.2494,16.0293,16.179,110600.0],["2007-09-25",16.1085,16.1085,15.8707,16.0117,64400.0],["2007-09-26",16.0733,16.1614,15.906,16.0645,67600.0],["2007-09-27",16.1173,16.1438,16.0117,16.0557,141100.0],["2007-09-28",16.0204,16.0821,15.6065,15.6505,103800.0],["2007-10-01",15.6858,16.1966,15.6065,16.0293,189400.0],["2007-10-02",16.0645,16.1878,15.9764,16.0733,102700.0],["2007-10-03",16.0116,16.0557,15.7034,15.8003,108000.0],["2007-10-04",15.8883,15.994,15.7386,15.765,51500.0],["2007-10-05",15.9412,16.0293,15.765,15.9764,104500.0],["2007-10-08",15.8795,16.0821,15.8619,16.0205,80500.0],["2007-10-09",16.0293,16.0381,15.5008,16.0381,144500.0],["2007-10-10",16.0293,16.1173,15.9324,16.0205,104300.0],["2007-10-11",16.0821,16.3375,15.9852,16.1349,232000.0],["2007-10-12",16.0997,16.5577,15.9412,16.3551,244300.0],["2007-10-15",16.3023,16.3023,15.8267,16.1437,141800.0],["2007-10-16",16.1349,16.3551,15.9588,16.223,112500.0],["2007-10-17",16.408,16.4696,15.7739,16.0293,115200.0],["2007-10-18",15.9676,16.0821,15.7474,16.0293,105200.0],["2007-10-19",15.9676,15.9676,15.7474,15.7827,150400.0],["2007-10-22",15.6505,16.0293,15.5184,15.9852,98400.0],["2007-10-23",16.1526,16.1526,15.7298,15.8972,102200.0],["2007-10-24",15.765,15.8091,15.3423,15.7386,164300.0],["2007-10-25",15.8267,16.1614,15.6065,16.0557,119600.0],["2007-10-26",16.2847,16.3639,16.0733,16.3375,164600.0],["2007-10-29",16.2935,16.3375,16.1438,16.2847,100200.0],["2007-10-30",16.2406,16.2494,16.0381,16.1085,109000.0],["2007-10-31",16.1173,16.1173,15.6946,15.9588,147300.0],["2007-11-01",15.6682,15.7915,15.4656,15.7122,289100.0],["2007-11-02",15.8531,16.0557,15.6329,15.8531,169700.0],["2007-11-05",15.6329,15.9059,15.492,15.6417,128500.0],["2007-11-06",15.6946,15.8883,15.5096,15.8267,163400.0],["2007-11-07",15.7386,15.8267,15.3775,15.4568,157600.0],["2007-11-08",16.4432,16.9452,16.4256,16.91,580700.0],["2007-11-09",16.7162,17.1126,16.6722,16.9452,605100.0],["2007-11-12",16.9452,17.0333,16.6546,16.9188,402800.0],["2007-11-13",17.0245,17.0245,16.8307,16.9364,291000.0],["2007-11-14",16.9452,17.0773,16.7603,17.0069,457300.0],["2007-11-15",16.9893,17.3503,16.9452,17.2975,457000.0],["2007-11-16",17.3327,18.3192,17.1214,18.3192,921600.0],["2007-11-19",18.1694,20.3448,16.9364,20.0806,1020900.0],["2007-11-20",20.0982,20.6795,19.288,20.6795,737500.0],["2007-11-21",20.5914,20.5914,18.7683,18.8212,480300.0],["2007-11-23",19.0061,20.0101,18.918,19.7459,182900.0],["2007-11-26",19.5874,21.1111,19.5874,20.5474,638000.0],["2007-11-27",20.609,21.0582,20.5826,20.9349,604600.0],["2007-11-28",20.9349,21.8509,20.9349,21.71,764300.0],["2007-11-29",21.0758,21.0758,20.0366,20.4329,810900.0],["2007-11-30",20.7059,21.0758,20.4065,20.4945,333500.0],["2007-12-03",20.7852,20.9173,20.5386,20.8028,217700.0],["2007-12-04",20.8292,21.0406,20.4417,20.9173,323500.0],["2007-12-05",21.3136,21.4457,20.1158,20.3096,315200.0],["2007-12-06",20.2832,20.7676,19.9925,20.1863,356500.0],["2007-12-07",20.292,20.5298,19.7283,20.1687,409900.0],["2007-12-10",20.4329,20.521,20.019,20.1423,503400.0],["2007-12-11",20.2303,20.3536,19.4465,19.6402,428800.0],["2007-12-12",19.6755,20.2568,19.5786,19.7019,339500.0],["2007-12-13",19.7636,20.7059,19.7107,20.6002,364300.0],["2007-12-14",20.3448,21.5778,20.2568,21.1375,985400.0],["2007-12-17",21.1375,22.2296,20.3977,20.6531,968900.0],["2007-12-18",20.9437,21.5162,20.2656,20.9173,787200.0],["2007-12-19",20.8028,20.8645,19.9485,20.3448,477700.0],["2007-12-20",20.5914,21.0494,20.2215,21.0054,212400.0],["2007-12-21",21.252,21.7716,20.9173,21.1991,330500.0],["2007-12-24",21.3313,22.0182,21.0758,21.7276,263100.0],["2007-12-26",21.8861,22.1679,21.481,21.8509,424200.0],["2007-12-27",22.027,22.4586,21.5779,21.7716,230500.0],["2007-12-28",21.8333,22.0182,21.4986,21.5338,352700.0],["2007-12-31",21.2872,22.1944,21.2872,21.983,401400.0],["2008-01-02",22.1591,22.943,22.0799,22.441,723600.0],["2008-01-03",22.5202,23.2777,22.5202,22.943,416700.0],["2008-01-04",22.5995,22.9518,22.256,22.3529,281100.0],["2008-01-07",22.4145,23.8501,22.1415,23.7797,587800.0],["2008-01-08",23.991,24.1232,23.0839,23.2512,528100.0],["2008-01-09",23.3745,23.6564,23.1632,23.4626,421200.0],["2008-01-10",23.2512,24.7925,23.0663,24.4138,360100.0],["2008-01-11",24.2729,24.6868,23.4362,23.5859,543700.0],["2008-01-14",23.4802,24.0527,23.2688,23.4978,424800.0],["2008-01-15",23.2512,23.8149,22.4674,22.5907,481300.0],["2008-01-16",22.4586,22.7052,21.3136,22.0094,790100.0],["2008-01-17",22.2648,23.1984,21.481,21.7452,729100.0],["2008-01-18",21.798,21.9742,21.5426,21.7364,403300.0],["2008-01-22",20.794,21.3136,20.4857,20.7852,591100.0],["2008-01-23",20.2568,20.8997,20.019,20.7676,526500.0],["2008-01-24",20.9966,21.296,20.4153,20.6971,606800.0],["2008-01-25",21.1111,21.2256,20.6795,20.9701,532500.0],["2008-01-28",20.6707,20.7588,19.2791,19.4905,644600.0],["2008-01-29",19.6138,20.3977,19.5257,19.9925,706100.0],["2008-01-30",19.8868,20.5914,19.3056,20.0542,350000.0],["2008-01-31",19.9397,20.5386,19.2791,20.292,463700.0],["2008-02-01",20.3272,20.6091,19.9485,20.2039,472200.0],["2008-02-04",20.3272,21.3312,19.9573,21.2432,446800.0],["2008-02-05",20.8645,22.2208,20.8645,21.5162,525800.0],["2008-02-06",21.8421,22.4233,21.7628,22.3441,614300.0],["2008-02-07",23.172,24.4138,21.2696,24.3345,1334700.0],["2008-02-08",24.2288,24.8806,23.0927,23.3305,781900.0],["2008-02-11",23.3833,23.3833,22.8373,23.1367,675700.0],["2008-02-12",23.3393,23.3922,22.714,23.0575,920300.0],["2008-02-13",23.1191,23.2512,22.3881,22.9342,636500.0],["2008-02-14",23.3393,24.0351,23.0399,23.6916,612800.0],["2008-02-15",23.5683,23.7356,22.4057,23.1984,428100.0],["2008-02-19",23.5507,23.7797,22.8989,23.3393,575200.0],["2008-02-20",23.1279,23.3569,22.6964,22.987,419100.0],["2008-02-21",23.1896,23.3129,21.5426,21.8333,563900.0],["2008-02-22",22.2032,22.2032,21.3929,21.6659,444500.0],["2008-02-25",21.9037,21.9037,21.2167,21.8156,331000.0],["2008-02-26",21.7188,21.7188,20.6002,20.6619,584500.0],["2008-02-27",19.6491,20.565,19.5962,20.3889,1037100.0],["2008-02-28",20.5914,21.0582,20.4417,20.6002,439400.0],["2008-02-29",20.3096,20.4417,19.9309,20.248,324500.0],["2008-03-03",20.2215,21.5514,20.2215,20.4329,897600.0],["2008-03-04",20.2656,21.0935,20.2039,20.5914,611600.0],["2008-03-05",20.7059,21.0934,20.5386,21.0494,624200.0],["2008-03-06",20.9701,21.1991,20.8204,20.9085,348400.0],["2008-03-07",20.521,21.2079,20.521,21.023,558200.0],["2008-03-10",21.1815,21.6307,20.8733,20.9613,391900.0],["2008-03-11",21.3841,21.5778,20.6267,21.2432,264800.0],["2008-03-12",21.3929,21.6483,21.1287,21.3313,236300.0],["2008-03-13",21.1463,21.8333,20.7412,21.5074,182200.0],["2008-03-14",21.5779,21.5955,20.4946,20.7588,275900.0],["2008-03-17",20.2215,20.6619,19.8868,20.0366,251300.0],["2008-03-18",20.4769,20.4857,19.9133,20.4681,841900.0],["2008-03-19",20.6971,21.2168,20.0806,20.1599,398700.0],["2008-03-20",20.2391,20.8028,19.9133,20.6002,529800.0],["2008-03-24",20.7235,20.8733,20.3977,20.521,357000.0],["2008-03-25",20.5914,21.8773,20.107,21.1375,788700.0],["2008-03-26",20.9261,21.252,20.609,21.2167,306600.0],["2008-03-27",21.2872,21.4457,20.4241,20.6971,452300.0],["2008-03-28",20.838,21.2432,20.6971,20.8645,295000.0],["2008-03-31",20.8645,21.2344,20.8645,21.067,241100.0],["2008-04-01",21.1903,21.8597,21.1287,21.8597,380200.0],["2008-04-02",21.7276,21.7804,21.3312,21.3841,385600.0],["2008-04-03",21.3312,21.481,20.5386,20.7852,438600.0],["2008-04-04",21.0054,21.1463,20.6971,20.8028,496900.0],["2008-04-07",20.9613,21.0142,20.4153,20.4505,435200.0],["2008-04-08",20.3889,20.7412,20.292,20.4769,261500.0],["2008-04-09",20.4769,20.4769,20.0542,20.2215,358400.0],["2008-04-10",20.1775,20.292,20.063,20.2568,417000.0],["2008-04-11",20.0013,20.2039,19.7107,19.8516,291100.0],["2008-04-14",19.7195,20.3889,19.7195,20.1599,467300.0],["2008-04-15",20.2568,20.2656,20.1423,20.2303,398500.0],["2008-04-16",20.2656,20.3096,20.1863,20.2568,699000.0],["2008-04-17",20.1687,20.2568,19.8957,20.1423,312000.0],["2008-04-18",20.3536,20.3536,19.9749,20.1334,799300.0],["2008-04-21",19.8957,20.4769,19.8957,20.3272,333600.0],["2008-04-22",20.336,20.3801,19.9309,20.2568,372900.0],["2008-04-23",20.5386,20.7676,20.063,20.1951,285000.0],["2008-04-24",20.2568,20.2568,19.79,20.019,276400.0],["2008-04-25",20.1335,20.6531,19.9045,20.5474,474700.0],["2008-04-28",20.5474,21.3577,20.4329,21.0406,261000.0],["2008-04-29",21.1375,21.3136,20.7412,20.9173,176000.0],["2008-04-30",20.9173,21.1287,20.4681,20.609,239400.0],["2008-05-01",20.521,21.7452,20.521,21.569,587300.0],["2008-05-02",21.7804,22.0094,21.4017,21.5426,520400.0],["2008-05-05",21.4193,21.9125,21.3753,21.5602,341600.0],["2008-05-06",21.5602,22.8901,21.4369,22.5907,639700.0],["2008-05-07",22.7404,23.5066,22.6964,23.3833,999400.0],["2008-05-08",23.3393,23.5595,22.8109,22.9606,429000.0],["2008-05-09",22.8901,23.5507,22.758,23.4626,506900.0],["2008-05-12",23.4626,24.2377,23.3481,24.0263,1145300.0],["2008-05-13",24.2641,25.6644,24.0615,25.5587,1289800.0],["2008-05-14",25.6997,25.823,25.1008,25.1976,488300.0],["2008-05-15",25.1624,25.7349,25.1624,25.5411,406500.0],["2008-05-16",25.7085,26.0431,25.2769,25.9903,1101800.0],["2008-05-19",25.8494,29.9272,24.9863,29.5661,2857200.0],["2008-05-20",29.8127,29.8127,28.5092,29.02,1311000.0],["2008-05-21",28.0864,28.0864,25.9815,26.5892,3191800.0],["2008-05-22",26.2809,26.5892,25.638,26.096,6131300.0],["2008-05-23",26.1136,26.2897,25.2769,26.1488,1094400.0],["2008-05-27",26.0255,26.5099,25.8406,26.3602,1062600.0],["2008-05-28",26.4042,27.3202,26.4042,27.3026,978100.0],["2008-05-29",27.2762,27.5932,26.4483,27.2233,672900.0],["2008-05-30",27.3026,27.5932,27.0031,27.4875,598700.0],["2008-06-02",27.4347,28.0864,27.0472,27.9191,739300.0],["2008-06-03",28.0776,28.976,27.3202,28.8174,1081000.0],["2008-06-04",28.791,28.8879,27.3554,27.6813,1143100.0],["2008-06-05",27.602,28.6677,27.602,28.5356,577400.0],["2008-06-06",28.289,29.0817,27.6813,27.8046,538400.0],["2008-06-09",27.7518,28.3859,26.7565,27.1353,896400.0],["2008-06-10",26.9415,27.7341,26.4659,27.285,810500.0],["2008-06-11",27.3819,27.5316,26.6861,27.2145,564700.0],["2008-06-12",28.4035,31.8471,28.4035,31.4244,4291600.0],["2008-06-13",31.3099,32.3844,30.3939,31.2218,1694000.0],["2008-06-16",31.627,32.1202,30.7815,31.4508,1115100.0],["2008-06-17",31.715,31.7943,31.2218,31.4684,948200.0],["2008-06-18",31.671,32.8688,31.671,32.5605,1379400.0],["2008-06-19",32.7015,33.2123,32.0849,32.7103,933100.0],["2008-06-20",32.7455,32.7455,30.9136,31.4244,946300.0],["2008-06-23",31.6093,32.0937,31.0016,31.398,1105100.0],["2008-06-24",31.2306,31.6358,30.3147,30.6934,811100.0],["2008-06-25",31.0281,31.0281,29.3371,29.9624,1462300.0],["2008-06-26",29.6541,30.1826,28.7646,29.6101,962900.0],["2008-06-27",29.5132,29.707,28.2714,29.0817,1706400.0],["2008-06-30",30.667,30.8431,29.9624,30.1473,1095700.0],["2008-07-01",30.3851,30.3851,28.6325,29.1345,1000900.0],["2008-07-02",29.4956,29.4956,27.8398,28.3947,903100.0],["2008-07-03",28.1745,28.6237,26.7213,27.7341,711700.0],["2008-07-07",28.0336,29.1081,27.8046,28.6765,890500.0],["2008-07-08",28.6061,28.6589,27.2321,28.2185,1005600.0],["2008-07-09",28.2802,29.2138,27.9543,28.0952,466000.0],["2008-07-10",28.1833,28.8439,27.6549,28.747,469400.0],["2008-07-11",28.5356,28.8879,27.3554,28.333,734900.0],["2008-07-14",28.474,30.4556,28.016,30.0945,1230500.0],["2008-07-15",29.9888,29.9888,28.3595,28.7117,1213500.0],["2008-07-16",28.5268,29.6894,28.3771,29.3195,555700.0],["2008-07-17",29.5308,30.1561,28.2273,28.5532,1009800.0],["2008-07-18",28.5973,29.2754,28.3066,29.0817,537200.0],["2008-07-21",29.3987,29.7422,27.4347,28.6941,689800.0],["2008-07-22",28.4916,29.7158,28.1921,29.6277,908200.0],["2008-07-23",29.7158,29.9712,28.333,28.6149,676800.0],["2008-07-24",28.4563,28.4563,26.8446,27.5404,959500.0],["2008-07-25",27.5228,28.8262,27.4435,28.518,670800.0],["2008-07-28",28.5356,28.6061,27.7606,27.9367,565500.0],["2008-07-29",28.2626,28.7558,27.6108,28.2274,519000.0],["2008-07-30",28.5092,29.5044,28.2274,29.0376,768600.0],["2008-07-31",28.9231,29.6894,28.1833,28.4299,522200.0],["2008-08-01",28.8262,28.8615,27.8927,28.104,416400.0],["2008-08-04",28.1041,28.7029,27.6197,27.9015,591500.0],["2008-08-05",27.831,29.2666,27.831,28.8967,965100.0],["2008-08-06",28.1921,28.5444,23.6123,24.863,4308000.0],["2008-08-07",24.8982,25.4619,23.4978,23.5419,2232000.0],["2008-08-08",24.0527,24.0527,22.8373,22.9694,1214400.0],["2008-08-11",22.987,24.9158,22.987,24.6956,1171100.0],["2008-08-12",24.634,25.6732,24.1936,25.6028,1418900.0],["2008-08-13",25.5411,27.2585,25.2769,27.0031,1903300.0],["2008-08-14",27.0031,27.3026,26.2809,27.1529,1358200.0],["2008-08-15",27.3026,27.373,27.0472,27.3026,1209000.0],["2008-08-18",27.8398,27.8398,25.4002,25.8494,852300.0],["2008-08-19",25.638,26.2017,25.5323,25.7965,504500.0],["2008-08-20",26.0167,26.4395,25.4883,26.2721,633300.0],["2008-08-21",26.2721,26.4131,25.7701,25.911,460200.0],["2008-08-22",25.9198,26.2809,25.682,25.9375,348700.0],["2008-08-25",25.9287,26.052,24.5988,25.18,476900.0],["2008-08-26",25.1624,25.6468,24.5723,24.8453,301700.0],["2008-08-27",24.8101,25.2769,24.6252,25.2417,349800.0],["2008-08-28",25.4002,25.5411,25.1888,25.4354,300300.0],["2008-08-29",25.365,25.4178,24.5723,24.7661,375400.0],["2008-09-02",24.8542,25.3298,23.8501,24.1936,454600.0],["2008-09-03",24.1143,24.1143,22.5995,23.445,760500.0],["2008-09-04",23.3393,23.489,21.3312,21.8156,1568200.0],["2008-09-05",21.6395,22.8109,21.5955,22.6083,507400.0],["2008-09-08",23.0663,23.6211,22.3001,22.441,640100.0],["2008-09-09",22.4586,22.67,20.4769,20.5474,780100.0],["2008-09-10",20.3977,21.1463,20.2832,20.8557,770200.0],["2008-09-11",20.4241,21.0494,20.0366,20.3801,629100.0],["2008-09-12",20.248,20.3272,19.8076,20.063,636000.0],["2008-09-15",19.5169,19.7459,16.3639,16.6722,1857200.0],["2008-09-16",16.3992,17.1126,15.3247,17.1126,2163400.0],["2008-09-17",16.8924,16.9981,16.1173,16.1173,896700.0],["2008-09-18",16.3023,18.2047,15.8795,17.6586,1369400.0],["2008-09-19",19.2087,19.376,18.4953,18.9885,2228200.0],["2008-09-22",19.376,19.376,17.8788,17.9493,1085400.0],["2008-09-23",17.7379,18.4777,17.5265,18.0109,641400.0],["2008-09-24",18.0549,18.328,17.4472,17.6058,925300.0],["2008-09-25",17.6146,17.7731,17.3151,17.6674,473400.0],["2008-09-26",17.4208,17.9845,16.681,17.3415,598500.0],["2008-09-29",17.1742,17.1742,15.5449,16.3551,1514300.0],["2008-09-30",16.9893,17.5705,16.3727,17.3592,871000.0],["2008-10-01",17.368,17.368,16.223,16.5753,663000.0],["2008-10-02",16.8395,16.8395,14.7434,14.9195,606300.0],["2008-10-03",15.5713,15.8971,13.5456,13.6953,1151700.0],["2008-10-06",13.114,13.5104,11.8458,12.6385,1371900.0],["2008-10-07",12.8939,12.8939,12.1452,12.1805,1212300.0],["2008-10-08",11.8722,13.0612,11.4495,12.4623,1620500.0],["2008-10-09",12.568,12.8586,10.9563,11.1412,620800.0],["2008-10-10",10.9563,12.0219,10.0843,11.3702,1362800.0],["2008-10-13",11.8722,12.9731,11.4759,12.9467,282400.0],["2008-10-14",13.9067,14.074,12.5063,12.7618,989100.0],["2008-10-15",12.4095,12.8058,11.0972,11.1148,598800.0],["2008-10-16",11.2645,11.9339,10.877,11.8458,1253700.0],["2008-10-17",11.5375,13.1933,11.4583,12.1012,722400.0],["2008-10-20",12.3302,12.6385,11.4495,11.7401,932900.0],["2008-10-21",11.7489,12.1452,11.4495,11.5552,1239200.0],["2008-10-22",11.5552,11.5552,10.1812,10.4542,619800.0],["2008-10-23",10.3574,10.6568,9.5119,10.1196,494600.0],["2008-10-24",9.3445,9.8377,9.3005,9.6264,436300.0],["2008-10-27",9.5031,10.2253,9.23,9.4678,528900.0],["2008-10-28",9.371,9.8113,9.0099,9.7497,796200.0],["2008-10-29",10.1108,12.1276,9.9434,11.15,1206100.0],["2008-10-30",11.7049,11.7049,11.0708,11.3438,517800.0],["2008-10-31",11.3526,11.9955,11.0708,11.6608,499000.0],["2008-11-03",11.8282,12.2774,11.3438,11.4231,535900.0],["2008-11-04",11.8194,12.2597,11.4495,11.7489,729700.0],["2008-11-05",11.8018,11.8458,10.5687,10.604,812400.0],["2008-11-06",9.6704,9.9522,8.1555,8.8425,1573800.0],["2008-11-07",9.0363,9.0363,8.4726,8.7104,632800.0],["2008-11-10",9.1596,9.8201,8.5871,8.6752,676400.0],["2008-11-11",8.5871,8.7192,7.2836,7.4069,959500.0],["2008-11-12",7.3189,7.3189,6.6055,6.6495,520300.0],["2008-11-13",6.6671,6.6671,5.7335,6.4381,912000.0],["2008-11-14",6.4117,6.5967,5.8568,6.0418,658600.0],["2008-11-17",6.0154,6.306,5.8745,5.9009,817800.0],["2008-11-18",5.9009,5.989,5.6455,5.9537,722900.0],["2008-11-19",5.9449,6.2356,5.8128,5.8304,932300.0],["2008-11-20",5.804,5.8304,5.2051,5.2491,1259600.0],["2008-11-21",5.3284,5.8745,5.029,5.7864,897600.0],["2008-11-24",6.0242,6.5614,5.9537,6.1827,917200.0],["2008-11-25",6.2444,6.9225,6.0946,6.8433,864900.0],["2008-11-26",6.8345,7.7856,6.3589,7.7504,644100.0],["2008-11-28",7.8385,7.8385,7.3981,7.5126,224800.0],["2008-12-01",7.3541,7.4333,6.2003,6.2356,559600.0],["2008-12-02",6.3412,7.6007,6.3412,7.495,924000.0],["2008-12-03",7.1251,8.2172,7.0458,8.1291,1217500.0],["2008-12-04",8.0234,8.226,7.4774,7.6623,793000.0],["2008-12-05",7.5655,8.0322,7.3893,8.0322,461100.0],["2008-12-08",7.9794,8.684,7.9266,8.5519,695300.0],["2008-12-09",8.4638,8.8513,8.1467,8.3669,498600.0],["2008-12-10",8.455,8.7897,8.1908,8.4022,585000.0],["2008-12-11",8.4198,8.6047,7.2748,7.3717,734700.0],["2008-12-12",7.1779,8.7632,7.1779,8.7456,764200.0],["2008-12-15",8.8249,8.8249,8.182,8.3053,624500.0],["2008-12-16",8.3845,8.5783,7.8385,8.4462,597700.0],["2008-12-17",8.1996,8.7632,8.1996,8.5871,1684400.0],["2008-12-18",8.6664,8.7192,8.2524,8.6311,722700.0],["2008-12-19",8.7104,8.9394,8.455,8.9394,629100.0],["2008-12-22",9.0627,9.0627,8.7368,8.9658,1013800.0],["2008-12-23",9.0627,9.3269,8.4902,8.5607,905800.0],["2008-12-24",8.6135,9.0451,8.5431,8.9306,142000.0],["2008-12-26",8.9394,9.3886,8.7985,9.3181,401200.0],["2008-12-29",9.3269,9.3974,8.8425,9.001,330600.0],["2008-12-30",9.0363,9.3886,8.9306,9.3445,335500.0],["2008-12-31",9.3269,9.9346,9.3269,9.688,369100.0],["2009-01-02",9.688,10.0755,9.4326,9.9346,484400.0],["2009-01-05",9.9434,10.0403,9.415,9.9522,1305700.0],["2009-01-06",10.0403,10.4983,9.9963,10.1636,923000.0],["2009-01-07",10.1108,10.1108,9.5295,9.8201,480500.0],["2009-01-08",9.6088,9.7673,9.2653,9.644,441700.0],["2009-01-09",9.5559,9.8818,9.4502,9.732,611900.0],["2009-01-12",9.7321,9.8201,9.5735,9.6968,754800.0],["2009-01-13",9.4062,9.9787,9.4062,9.7232,444400.0],["2009-01-14",9.4766,9.5735,8.8601,8.9658,358800.0],["2009-01-15",8.9746,9.0275,8.0763,8.5783,639800.0],["2009-01-16",8.684,8.8073,7.7064,8.1555,764500.0],["2009-01-20",8.1467,8.1732,7.6976,7.724,502800.0],["2009-01-21",7.8209,8.1379,7.8121,8.1379,377800.0],["2009-01-22",7.9266,8.2788,7.6447,7.9706,332500.0],["2009-01-23",7.7416,8.27,7.6535,8.0675,431500.0],["2009-01-26",8.1027,8.5166,7.8913,8.0058,506800.0],["2009-01-27",8.0146,8.3317,7.9354,7.9882,392900.0],["2009-01-28",7.9882,8.3053,7.953,8.2524,586000.0],["2009-01-29",8.1644,8.27,7.9266,7.9266,242500.0],["2009-01-30",8.0322,8.2348,7.9001,8.0234,374800.0],["2009-02-02",7.8737,8.3757,7.7592,8.3053,478600.0],["2009-02-03",8.3581,8.5871,8.1555,8.5078,435400.0],["2009-02-04",8.5343,8.8337,8.2965,8.3493,543200.0],["2009-02-05",8.9394,10.1108,8.9394,9.8113,1931800.0],["2009-02-06",9.8289,11.2117,9.8289,11.0531,856300.0],["2009-02-09",11.0531,11.1324,10.4807,10.5335,699900.0],["2009-02-10",10.4895,11.0091,10.2869,10.4278,615300.0],["2009-02-11",10.4631,11.0796,10.3662,10.4454,651900.0],["2009-02-12",10.5423,10.7361,10.1284,10.6656,478500.0],["2009-02-13",10.6656,10.8946,10.1284,10.2429,386500.0],["2009-02-17",10.0755,10.0755,9.3005,9.4943,552000.0],["2009-02-18",9.6264,10.1196,9.3269,10.0227,481900.0],["2009-02-19",10.1284,10.3574,9.7497,9.7761,294700.0],["2009-02-20",9.5735,9.5735,8.9834,9.3181,386500.0],["2009-02-23",9.5383,9.5383,8.6399,8.6752,366900.0],["2009-02-24",8.7985,9.9875,8.6576,9.9258,478900.0],["2009-02-25",9.6704,9.8554,9.4854,9.5823,536700.0],["2009-02-26",9.6616,9.9522,9.2917,9.3005,459000.0],["2009-02-27",9.2565,9.6968,8.9306,9.4414,482600.0],["2009-03-02",9.1596,9.1596,8.3669,8.5783,672500.0],["2009-03-03",8.7192,9.0451,8.5871,8.7809,853100.0],["2009-03-04",8.957,9.1243,8.6399,8.7456,661500.0],["2009-03-05",8.6047,8.6047,7.8737,7.9706,384000.0],["2009-03-06",7.9618,8.2084,7.6271,7.6976,419500.0],["2009-03-09",7.6271,8.2172,7.5743,7.8737,436300.0],["2009-03-10",8.1467,8.8337,8.0939,8.8073,334600.0],["2009-03-11",8.728,9.3269,8.6752,9.0979,272100.0],["2009-03-12",9.0891,9.7849,8.7016,9.6616,355600.0],["2009-03-13",9.8201,9.8201,9.3445,9.6176,269200.0],["2009-03-16",9.7497,9.9346,9.415,9.4854,235200.0],["2009-03-17",9.5295,10.0755,9.3005,9.8994,335900.0],["2009-03-18",9.6176,10.3926,9.6176,10.2957,368500.0],["2009-03-19",10.5159,11.0091,10.4366,10.7009,381800.0],["2009-03-20",10.8153,11.0179,10.5687,10.7009,503300.0],["2009-03-23",11.062,11.4319,10.9034,11.4319,552400.0],["2009-03-24",11.2381,11.3086,10.6744,10.7009,588000.0],["2009-03-25",10.833,11.7137,10.833,11.6961,655800.0],["2009-03-26",11.881,11.9163,11.4407,11.8634,875500.0],["2009-03-27",11.652,11.9691,11.564,11.7137,528600.0],["2009-03-30",10.7008,11.0179,10.0579,10.6568,846000.0],["2009-03-31",10.6744,10.9827,10.6568,10.6744,573400.0],["2009-04-01",10.5071,11.3174,10.5071,11.2997,725800.0],["2009-04-02",11.5728,12.8674,11.5464,12.7001,1067500.0],["2009-04-03",12.7001,12.7001,12.2421,12.4007,830500.0],["2009-04-06",12.2509,12.3214,11.3614,11.6785,687300.0],["2009-04-07",11.4583,11.6432,11.15,11.2733,352300.0],["2009-04-08",11.4935,11.608,11.3086,11.5375,564900.0],["2009-04-09",11.9074,12.4095,11.793,12.2333,681500.0],["2009-04-13",12.1629,12.8234,11.6873,12.6649,862100.0],["2009-04-14",12.3126,12.4535,11.2733,12.1541,1027600.0],["2009-04-15",11.9427,12.5768,11.9339,12.383,573000.0],["2009-04-16",12.5592,12.7089,12.0924,12.2421,741200.0],["2009-04-17",12.2069,12.5063,12.0484,12.2862,559700.0],["2009-04-20",12.0219,12.0219,11.4935,11.6961,581100.0],["2009-04-21",11.5816,12.7089,11.5023,12.5944,508200.0],["2009-04-22",12.4183,13.3959,12.3302,12.9467,772500.0],["2009-04-23",12.9908,13.0172,12.11,12.295,530400.0],["2009-04-24",12.4711,12.8674,12.2509,12.4623,464100.0],["2009-04-27",12.2069,12.797,11.8722,12.6296,842100.0],["2009-04-28",12.5328,13.4663,12.5328,13.3342,918800.0],["2009-04-29",13.3695,14.532,13.3695,14.4175,907000.0],["2009-04-30",14.4968,15.0252,14.4175,15.0164,839100.0],["2009-05-01",14.8931,16.4872,14.8931,16.4344,1104100.0],["2009-05-04",16.7426,16.8219,16.0028,16.8043,911500.0],["2009-05-05",16.7427,16.9716,16.2935,16.637,669800.0],["2009-05-06",16.9012,16.9716,15.994,16.2142,763100.0],["2009-05-07",16.2847,16.6017,15.2718,15.4832,744400.0],["2009-05-08",15.6241,16.8219,15.6241,16.725,503000.0],["2009-05-11",16.2494,16.6722,15.2718,16.5049,583000.0],["2009-05-12",16.4696,16.6722,15.6329,16.408,798500.0],["2009-05-13",16.1702,16.3287,15.4832,15.6329,604800.0],["2009-05-14",14.2678,14.3471,13.0964,13.3959,2661500.0],["2009-05-15",14.1621,14.3823,13.6777,14.0917,902800.0],["2009-05-18",14.1445,14.2942,13.7482,14.2678,728900.0],["2009-05-19",14.3735,14.4792,13.8274,14.259,574200.0],["2009-05-20",14.3206,14.6729,14.1797,14.2326,817500.0],["2009-05-21",13.9948,14.0828,13.572,13.9684,435900.0],["2009-05-22",14.03,14.2062,13.6777,13.8539,373000.0],["2009-05-26",13.6689,14.532,13.4487,14.444,517100.0],["2009-05-27",14.3206,14.6729,14.1357,14.2062,448300.0],["2009-05-28",14.3118,14.6377,14.0212,14.2854,494400.0],["2009-05-29",14.3735,14.6113,14.0917,14.2678,412700.0],["2009-06-01",14.5144,15.4039,14.3735,15.175,447100.0],["2009-06-02",13.986,16.6458,13.7482,16.5753,1257700.0],["2009-06-03",16.6898,18.1254,16.5137,16.91,1494600.0],["2009-06-04",17.0685,17.1126,16.5489,17.0509,523500.0],["2009-06-05",17.0861,17.2359,16.6017,16.8483,540300.0],["2009-06-08",16.6193,16.6193,16.0116,16.179,443300.0],["2009-06-09",16.179,16.3199,15.4744,15.5184,796200.0],["2009-06-10",15.6065,15.8883,14.9283,15.4392,803800.0],["2009-06-11",15.492,15.9676,15.4216,15.492,507200.0],["2009-06-12",15.3951,16.725,15.2454,16.6986,583300.0],["2009-06-15",16.5048,16.5048,15.4656,15.7562,681000.0],["2009-06-16",15.7034,16.2494,15.4744,15.8091,402300.0],["2009-06-17",15.7827,15.95,15.0605,15.8091,489300.0],["2009-06-18",15.7386,16.3199,15.4568,16.0557,355900.0],["2009-06-19",16.2583,16.5489,16.1526,16.2142,669400.0],["2009-06-22",16.1878,16.1878,14.5937,14.6465,534100.0],["2009-06-23",14.5937,14.7258,14.0124,14.5056,543200.0],["2009-06-24",14.6201,15.7298,14.5496,15.3247,646100.0],["2009-06-25",15.1485,16.0909,14.9812,15.994,421500.0],["2009-06-26",15.9236,16.7338,15.6858,16.5841,2491900.0],["2009-06-29",16.5137,16.5137,15.9676,16.0205,754700.0],["2009-06-30",16.0293,16.2494,15.8179,16.0205,428900.0],["2009-07-01",16.1173,16.9452,15.9148,16.4608,389600.0],["2009-07-02",16.1261,16.223,15.6065,15.6065,344100.0],["2009-07-06",15.5449,15.5449,14.9724,15.4039,375900.0],["2009-07-07",15.4039,15.5713,15.0605,15.1045,427400.0],["2009-07-08",15.1485,15.4127,14.0652,14.4263,577600.0],["2009-07-09",14.5761,14.9283,14.5232,14.6817,327000.0],["2009-07-10",14.6201,14.9107,14.3735,14.488,283800.0],["2009-07-13",14.6025,14.717,14.3118,14.6553,502900.0],["2009-07-14",14.717,14.8491,14.5496,14.7874,461600.0],["2009-07-15",14.99,15.677,14.99,15.6682,665300.0],["2009-07-16",15.5272,16.2847,15.492,16.223,672300.0],["2009-07-17",16.2406,16.7691,16.0293,16.5577,278500.0],["2009-07-20",16.7074,16.9364,16.3375,16.7515,278500.0],["2009-07-21",16.7691,16.954,16.4696,16.7427,240500.0],["2009-07-22",16.6898,16.8395,16.4344,16.7955,162600.0],["2009-07-23",16.7338,16.9804,16.5577,16.9012,384600.0],["2009-07-24",16.7955,17.1302,16.725,17.1302,233600.0],["2009-07-27",17.183,17.4737,16.9364,17.3856,385900.0],["2009-07-28",17.1742,17.2006,16.4784,16.9452,254600.0],["2009-07-29",16.8307,17.2535,16.7603,17.1478,261200.0],["2009-07-30",17.3592,17.9845,17.1654,17.685,385700.0],["2009-07-31",17.5529,17.9581,17.4208,17.4296,380200.0],["2009-08-03",17.5441,17.7467,17.0861,17.5617,393700.0],["2009-08-04",17.4737,18.0549,16.7427,17.6322,347100.0],["2009-08-05",17.5881,17.6938,16.8836,17.3327,291700.0],["2009-08-06",17.6586,20.4946,17.6586,19.2087,1876200.0],["2009-08-07",19.4729,19.6931,18.9445,19.3584,711600.0],["2009-08-10",19.2087,19.4641,19.0149,19.376,564600.0],["2009-08-11",19.376,19.376,18.6891,18.9797,226800.0],["2009-08-12",19.2087,20.2039,19.0061,19.9485,368100.0],["2009-08-13",20.1335,21.0406,19.6843,20.0806,656800.0],["2009-08-14",20.0542,20.2744,18.9797,19.2087,309900.0],["2009-08-17",18.6714,18.8476,17.9581,18.7155,278300.0],["2009-08-18",18.7947,19.3848,18.7419,19.2968,315000.0],["2009-08-19",17.4737,17.8876,17.2623,17.641,2023100.0],["2009-08-20",17.641,18.5393,17.641,18.416,963300.0],["2009-08-21",18.645,18.9533,18.3456,18.8828,707100.0],["2009-08-24",19.1206,19.1823,18.7859,18.8476,415700.0],["2009-08-25",18.874,18.9357,18.3632,18.6274,454800.0],["2009-08-26",18.5481,18.5746,18.0021,18.3544,277200.0],["2009-08-27",18.4336,18.4336,17.7555,18.1166,273100.0],["2009-08-28",18.0637,18.645,18.0637,18.4777,208800.0],["2009-08-31",18.4777,18.5129,17.2623,17.5177,467200.0],["2009-09-01",17.4384,17.8612,16.7779,16.8924,540700.0],["2009-09-02",16.7867,17.1566,16.3904,17.0245,418900.0],["2009-09-03",17.0333,17.368,16.9804,17.3504,263000.0],["2009-09-04",17.2799,17.368,17.0157,17.2887,477900.0],["2009-09-08",17.5089,17.5793,17.2975,17.412,281300.0],["2009-09-09",17.456,18.187,17.4032,17.8259,429800.0],["2009-09-10",17.7555,18.601,17.3327,18.5834,617500.0],["2009-09-11",18.6979,18.9357,18.5922,18.7419,249900.0],["2009-09-14",18.6803,19.0854,18.416,18.9973,277400.0],["2009-09-15",18.9885,19.8516,18.9004,19.7635,626500.0],["2009-09-16",19.8957,20.4065,19.4817,19.7812,776100.0],["2009-09-17",19.8076,20.3536,19.7724,19.834,455300.0],["2009-09-18",19.9133,20.1335,19.6843,20.1246,344100.0],["2009-09-21",19.8164,19.8428,19.0237,19.2175,408800.0],["2009-09-22",19.4641,19.4641,18.8828,19.103,330800.0],["2009-09-23",19.2175,19.2175,18.6714,18.6802,433900.0],["2009-09-24",18.8124,19.0237,18.0549,18.9269,427600.0],["2009-09-25",18.8036,19.2351,18.5217,19.1294,805600.0],["2009-09-28",19.376,19.5169,18.9357,19.1206,392900.0],["2009-09-29",19.0766,19.6314,18.9621,19.4201,281600.0],["2009-09-30",19.376,19.9485,18.9797,19.4817,359300.0],["2009-10-01",19.4553,19.5698,18.9357,18.9709,382500.0],["2009-10-02",18.8212,19.1823,18.5834,18.7419,259200.0],["2009-10-05",18.874,19.6491,18.6979,19.5522,356500.0],["2009-10-06",19.6314,20.2568,19.561,20.0278,412200.0],["2009-10-07",20.0366,20.2568,19.9221,20.1423,210900.0],["2009-10-08",20.2656,20.7852,20.2215,20.5914,420600.0],["2009-10-09",20.6531,20.9878,20.5738,20.9701,274600.0],["2009-10-12",20.8909,20.979,20.2832,20.4505,574000.0],["2009-10-13",20.4857,20.5738,20.1334,20.4241,283100.0],["2009-10-14",20.5386,20.6707,19.8428,20.609,318300.0],["2009-10-15",20.2744,20.9613,20.063,20.9261,371900.0],["2009-10-16",20.8292,20.9525,20.1863,20.3448,336400.0],["2009-10-19",20.521,20.75,20.2039,20.5386,248500.0],["2009-10-20",20.4769,20.609,19.9837,20.3536,356800.0],["2009-10-21",20.3184,20.979,20.2391,20.521,494400.0],["2009-10-22",20.5386,20.9613,20.1775,20.8821,499100.0],["2009-10-23",20.8733,20.8997,20.0454,20.5034,524300.0],["2009-10-26",20.5914,20.8468,20.248,20.2832,689500.0],["2009-10-27",20.4241,20.7764,20.1246,20.6531,884100.0],["2009-10-28",20.3889,20.8997,19.5698,19.6843,941600.0],["2009-10-29",19.7988,20.2479,19.5786,20.1334,479600.0],["2009-10-30",19.8957,20.1335,18.4953,19.4641,721700.0],["2009-11-02",19.5786,19.6314,18.5834,19.0678,877900.0],["2009-11-03",18.9973,19.3672,18.8476,19.1735,520400.0],["2009-11-04",19.2351,19.376,18.8564,18.8652,665700.0],["2009-11-05",19.1294,19.9397,19.0678,19.8428,456100.0],["2009-11-06",19.9045,20.6619,19.8604,20.1863,424600.0],["2009-11-09",20.4505,20.8028,20.292,20.7588,380700.0],["2009-11-10",20.6443,20.8557,20.1775,20.5826,532900.0],["2009-11-11",20.8468,20.9173,20.5034,20.7676,270900.0],["2009-11-12",20.7235,20.9085,20.2656,20.336,303300.0],["2009-11-13",20.3184,20.9613,19.8957,20.9437,519400.0],["2009-11-16",20.9349,21.4193,20.8292,21.2696,543900.0],["2009-11-17",21.2344,21.4986,21.1727,21.3753,896000.0],["2009-11-18",21.4546,21.569,21.2696,21.3489,465000.0],["2009-11-19",21.2608,21.2608,20.2215,20.4593,369100.0],["2009-11-20",20.292,21.2256,20.2568,20.9525,607000.0],["2009-11-23",21.2696,21.6395,21.0142,21.1463,337500.0],["2009-11-24",21.1023,21.1023,20.5826,20.8468,295600.0],["2009-11-25",20.8997,20.9525,20.6002,20.6883,306200.0],["2009-11-27",20.248,20.4769,19.8164,20.1863,149700.0],["2009-11-30",20.1335,20.1335,19.376,20.0454,498700.0],["2009-12-01",20.0454,21.0935,20.0454,20.9613,410900.0],["2009-12-02",20.9173,21.1375,20.521,20.9613,323400.0],["2009-12-03",20.9173,21.0054,20.3889,20.4065,294000.0],["2009-12-04",20.9173,21.067,20.1423,20.838,324500.0],["2009-12-07",20.7323,20.9789,20.6179,20.8028,139600.0],["2009-12-08",20.6971,20.9437,20.2039,20.292,257300.0],["2009-12-09",20.3096,20.4593,19.8957,20.2215,183500.0],["2009-12-10",20.2744,20.4153,19.8164,19.8869,201800.0],["2009-12-11",20.063,20.2127,19.6931,19.8516,212700.0],["2009-12-14",19.9485,20.7059,19.8164,20.7059,340400.0],["2009-12-15",20.5826,20.7852,20.2568,20.3008,298200.0],["2009-12-16",20.5562,20.6707,20.0894,20.4241,309900.0],["2009-12-17",20.2568,20.3008,19.2527,19.2703,483600.0],["2009-12-18",19.3672,19.3672,18.6979,18.9797,790600.0],["2009-12-21",18.9885,19.2175,18.7948,18.9357,296400.0],["2009-12-22",18.9445,19.3848,18.8388,19.3408,247900.0],["2009-12-23",19.3672,19.6667,19.0942,19.4817,191800.0],["2009-12-24",19.5169,19.605,19.2615,19.5346,69900.0],["2009-12-28",19.5786,19.5786,19.0237,19.1118,126200.0],["2009-12-29",19.2175,19.5346,19.1911,19.4641,139800.0],["2009-12-30",19.4465,19.6226,19.147,19.4289,165800.0],["2009-12-31",19.3672,19.4729,19.1646,19.2615,172200.0],["2010-01-04",19.4465,20.0718,19.376,20.063,314700.0],["2010-01-05",19.9749,20.1158,19.7547,19.9221,332400.0],["2010-01-06",19.834,19.9573,19.4993,19.8252,321600.0],["2010-01-07",19.7283,19.7283,18.9709,19.376,652600.0],["2010-01-08",19.2968,19.6931,19.2439,19.6138,461300.0],["2010-01-11",19.6667,19.8076,19.376,19.7635,445800.0],["2010-01-12",19.5698,19.605,19.2968,19.4905,527700.0],["2010-01-13",19.6226,19.7019,19.3672,19.5434,425300.0],["2010-01-14",19.4113,19.834,19.4113,19.7283,414000.0],["2010-01-15",19.8076,19.9133,19.5434,19.8957,633300.0],["2010-01-19",19.878,20.2832,19.8252,20.1863,562200.0],["2010-01-20",20.0366,20.0366,19.4729,19.4905,788400.0],["2010-01-21",19.5786,19.7019,18.9181,18.9357,717000.0],["2010-01-22",18.9357,19.0325,18.4601,18.5041,406500.0],["2010-01-25",18.6714,19.3408,18.6274,18.8652,516300.0],["2010-01-26",18.7419,18.8476,18.4953,18.5041,377700.0],["2010-01-27",18.4248,18.5922,18.2311,18.5834,623600.0],["2010-01-28",18.5658,18.5658,17.5265,17.9316,637300.0],["2010-01-29",17.9404,18.0109,17.1214,17.1654,472300.0],["2010-02-01",17.3151,17.8348,17.0861,17.7907,674100.0],["2010-02-02",17.7555,18.2223,17.7026,18.1782,497900.0],["2010-02-03",18.1166,18.4248,17.9404,18.3368,671100.0],["2010-02-04",18.2399,19.7107,18.143,18.6626,1469400.0],["2010-02-05",18.7507,19.8604,18.7507,19.5522,1238300.0],["2010-02-08",19.5522,19.9661,19.0325,19.0502,895300.0],["2010-02-09",19.3936,19.4641,18.7859,19.1911,538700.0],["2010-02-10",19.0678,19.288,18.6803,19.0678,494500.0],["2010-02-11",18.9797,19.288,18.8564,19.2791,749700.0],["2010-02-12",19.1382,19.7107,18.918,19.5874,454600.0],["2010-02-16",19.7988,19.8957,19.4377,19.8957,450800.0],["2010-02-17",19.9309,20.1511,19.6579,20.0806,358300.0],["2010-02-18",20.0013,20.2568,19.8428,20.2215,308600.0],["2010-02-19",20.1599,20.4241,20.0542,20.3184,417600.0],["2010-02-22",20.4241,20.6002,20.1511,20.2568,345300.0],["2010-02-23",20.1246,20.1246,19.5169,19.7195,347100.0],["2010-02-24",19.8428,20.3096,19.7636,20.3096,408900.0],["2010-02-25",20.0454,20.5034,19.878,20.4593,331300.0],["2010-02-26",20.5386,20.5386,19.8957,20.0718,285800.0],["2010-03-01",20.1335,20.6179,20.1335,20.5474,545500.0],["2010-03-02",20.5562,21.1903,20.4417,20.5826,664000.0],["2010-03-03",20.7235,21.4017,20.6883,20.9349,414300.0],["2010-03-04",21.0494,21.1727,20.4946,20.7764,386400.0],["2010-03-05",20.8997,21.4017,20.8909,21.3136,366400.0],["2010-03-08",21.3929,21.4722,21.1463,21.2079,254700.0],["2010-03-09",21.1287,21.4281,20.8557,21.3753,409500.0],["2010-03-10",21.4369,21.8773,21.3048,21.8421,612000.0],["2010-03-11",21.754,21.9918,21.3489,21.9742,322600.0],["2010-03-12",22.0182,22.0975,21.5162,21.7452,371200.0],["2010-03-15",21.7628,21.9037,21.4898,21.8773,252800.0],["2010-03-16",21.9125,22.0182,21.6395,21.9213,279900.0],["2010-03-17",22.0358,22.0975,21.8333,21.9742,297900.0],["2010-03-18",21.9213,22.0446,21.7188,21.8156,179100.0],["2010-03-19",21.3577,21.983,21.3312,21.3577,375300.0],["2010-03-22",21.252,21.8773,21.0846,21.71,303800.0],["2010-03-23",21.7012,22.0446,21.4546,22.0094,309300.0],["2010-03-24",21.8156,21.8244,21.2079,21.3665,402600.0],["2010-03-25",21.4545,21.5778,21.3136,21.3577,460100.0],["2010-03-26",21.3753,21.6131,21.3313,21.4898,579900.0],["2010-03-29",21.5779,21.7452,21.3929,21.71,381900.0],["2010-03-30",21.7364,22.0006,21.6659,21.8245,430100.0],["2010-03-31",21.7892,21.9918,21.5955,21.7188,428400.0],["2010-04-01",21.798,22.256,21.798,22.2384,351900.0],["2010-04-05",22.3529,22.5114,22.2296,22.5114,313900.0],["2010-04-06",22.3441,22.5907,22.3,22.4938,223900.0],["2010-04-07",22.4057,22.7316,22.1591,22.4938,367500.0],["2010-04-08",22.4586,22.5026,21.9037,22.4674,443700.0],["2010-04-09",22.529,22.7404,22.3617,22.6347,594100.0],["2010-04-12",22.5819,22.6964,22.3881,22.6788,285500.0],["2010-04-13",22.5907,22.8109,22.3969,22.7845,439800.0],["2010-04-14",22.8461,22.9254,22.6964,22.8989,468100.0],["2010-04-15",22.8021,23.1808,22.7756,23.1279,243300.0],["2010-04-16",23.1015,23.2336,22.8725,23.1455,505100.0],["2010-04-19",22.987,23.1455,22.7228,23.0487,564600.0],["2010-04-20",23.1191,23.2424,22.7933,22.9694,495800.0],["2010-04-21",22.987,23.3305,22.7228,23.2248,475100.0],["2010-04-22",23.0487,23.489,22.8813,23.4714,310600.0],["2010-04-23",23.5066,23.6916,23.2424,23.6916,302300.0],["2010-04-26",23.6476,23.947,23.5507,23.7621,287200.0],["2010-04-27",23.6211,23.9118,23.1279,23.1984,501800.0],["2010-04-28",23.3217,23.9822,23.1279,23.3833,616100.0],["2010-04-29",23.4978,23.8501,23.2336,23.7356,548100.0],["2010-04-30",23.8325,23.9294,22.7933,22.7933,570700.0],["2010-05-03",22.8197,23.8413,22.6788,23.7356,413400.0],["2010-05-04",23.489,23.489,21.983,22.1679,644000.0],["2010-05-05",21.9213,22.3265,21.1375,21.2079,902300.0],["2010-05-06",21.1023,21.5074,19.4729,20.8204,1031600.0],["2010-05-07",20.7147,20.838,19.8164,19.9573,860900.0],["2010-05-10",21.0758,21.3929,20.794,21.2784,626800.0],["2010-05-11",20.8557,21.1639,20.7764,20.9701,630400.0],["2010-05-12",20.9789,21.8773,20.9525,21.7011,492000.0],["2010-05-13",22.0182,23.3305,22.0182,22.4762,879000.0],["2010-05-14",22.2384,22.5731,21.7364,22.1856,630400.0],["2010-05-17",22.256,22.6964,22.1415,22.6083,1141400.0],["2010-05-18",22.8197,23.1455,22.4674,22.5026,987800.0],["2010-05-19",22.4057,22.6611,21.754,22.027,712200.0],["2010-05-20",21.4193,21.4545,20.7059,20.8645,909500.0],["2010-05-21",20.5386,21.1023,20.3008,20.6355,965600.0],["2010-05-24",20.5562,20.7676,20.336,20.3536,405900.0],["2010-05-25",19.7724,19.8516,19.1999,19.6138,1107500.0],["2010-05-26",19.8252,20.3536,19.7459,19.8869,903300.0],["2010-05-27",20.5298,20.6971,20.3448,20.6971,449000.0],["2010-05-28",20.565,20.6267,19.7371,19.8164,602800.0],["2010-06-01",19.5874,20.0014,19.1647,19.1823,412200.0],["2010-06-02",19.4025,19.9133,18.8212,19.9133,933500.0],["2010-06-03",20.6179,21.9037,20.521,21.5514,901900.0],["2010-06-04",20.8821,21.4634,20.8821,21.0142,1113300.0],["2010-06-07",21.1023,21.1023,19.7459,19.79,702200.0],["2010-06-08",19.79,19.878,18.8564,19.2175,716300.0],["2010-06-09",19.3056,20.6707,19.2615,20.1599,1235300.0],["2010-06-10",20.5914,20.7324,20.292,20.7324,389700.0],["2010-06-11",20.4417,21.0582,20.3713,21.023,367500.0],["2010-06-14",21.1551,21.4281,20.7147,20.7852,350600.0],["2010-06-15",20.9349,21.3224,20.521,21.2608,312800.0],["2010-06-16",21.1463,21.4986,20.979,21.2608,260800.0],["2010-06-17",21.3841,21.4017,20.9173,21.1023,302500.0],["2010-06-18",21.252,21.5074,21.0318,21.1903,567600.0],["2010-06-21",21.5602,21.5602,20.7412,20.9701,587400.0],["2010-06-22",20.9437,21.2784,20.1775,20.2215,462800.0],["2010-06-23",20.1951,20.1951,19.6138,19.8252,864900.0],["2010-06-24",19.6403,19.8957,19.3144,19.5786,909700.0],["2010-06-25",19.6226,19.9749,19.3144,19.8692,1191000.0],["2010-06-28",20.4593,20.4593,19.6226,19.834,497100.0],["2010-06-29",19.4377,19.4817,18.8564,19.059,546400.0],["2010-06-30",19.059,19.4729,18.7067,18.8212,763000.0],["2010-07-01",18.83,18.9533,18.2663,18.7771,437900.0],["2010-07-02",18.9004,18.9269,18.5922,18.7771,441700.0],["2010-07-06",18.9181,19.2087,18.4337,18.5658,522600.0],["2010-07-07",18.6714,18.8652,18.4689,18.8388,1508700.0],["2010-07-08",18.9797,19.5258,18.9181,19.4553,604000.0],["2010-07-09",19.4905,19.9837,19.3672,19.9749,458200.0],["2010-07-12",19.8428,20.0278,19.332,19.5786,342600.0],["2010-07-13",19.8781,20.4329,19.8164,20.3713,388600.0],["2010-07-14",20.3448,20.75,20.1863,20.6002,383500.0],["2010-07-15",20.7235,20.8733,20.4241,20.7676,388200.0],["2010-07-16",20.5826,20.6707,19.7812,19.9397,375200.0],["2010-07-19",19.9397,20.0454,19.4465,20.0013,188800.0],["2010-07-20",19.6667,20.521,19.561,20.4593,228700.0],["2010-07-21",20.6267,20.6795,20.1863,20.2744,574000.0],["2010-07-22",20.5298,20.838,20.4769,20.6795,672600.0],["2010-07-23",20.5562,20.9261,20.5034,20.8204,545600.0],["2010-07-26",20.8204,21.2608,20.7147,21.252,358900.0],["2010-07-27",21.3577,21.7276,21.1903,21.3224,294100.0],["2010-07-28",21.2079,21.4722,20.6267,20.7412,222400.0],["2010-07-29",20.8645,21.1111,20.3448,20.979,185000.0],["2010-07-30",20.7412,21.3489,20.6179,21.3313,430400.0],["2010-08-02",21.7452,21.8861,21.4898,21.71,254200.0],["2010-08-03",21.6747,21.8509,21.1199,21.6483,281600.0],["2010-08-04",21.71,21.9037,21.252,21.5867,237000.0],["2010-08-05",21.4545,21.8068,21.3841,21.525,123100.0],["2010-08-06",21.2696,21.4634,20.794,21.3136,171200.0],["2010-08-09",21.4457,21.71,21.2608,21.6923,192400.0],["2010-08-10",21.4986,21.8597,21.2696,21.6571,261600.0],["2010-08-11",21.2079,21.2872,20.8733,20.9349,477200.0],["2010-08-12",20.2479,20.2479,19.3144,19.834,1245200.0],["2010-08-13",19.7019,19.7019,19.3936,19.5698,508900.0],["2010-08-16",19.5169,19.9133,19.3056,19.8957,486300.0],["2010-08-17",20.1511,20.7588,20.1335,20.6619,532400.0],["2010-08-18",20.6883,21.0758,20.4593,20.9261,481700.0],["2010-08-19",20.8997,21.0318,20.6619,20.6971,636900.0],["2010-08-20",20.6795,20.6795,20.1247,20.248,280900.0],["2010-08-23",20.1775,20.5122,19.7724,19.8957,374900.0],["2010-08-24",19.5081,19.7371,19.0942,19.288,400900.0],["2010-08-25",19.1735,19.5962,18.9797,19.5522,342600.0],["2010-08-26",19.5698,19.6579,19.2792,19.376,490000.0],["2010-08-27",19.5346,19.9925,19.376,19.9661,266100.0],["2010-08-30",19.9309,19.9397,19.332,19.4113,453300.0],["2010-08-31",19.4201,19.6667,19.3408,19.4377,463400.0],["2010-09-01",19.7988,20.2127,19.4641,20.1246,491000.0],["2010-09-02",20.107,20.4769,19.9485,20.4329,266000.0],["2010-09-03",20.6795,21.023,20.6619,20.9701,216000.0],["2010-09-07",20.8204,21.0142,20.4329,20.5298,367900.0],["2010-09-08",20.5386,20.8645,20.4946,20.6179,305400.0],["2010-09-09",20.8821,20.8997,20.3096,20.5298,252900.0],["2010-09-10",20.6355,21.0406,20.6267,20.8468,190200.0],["2010-09-13",21.0582,21.6307,20.9701,21.5338,260400.0],["2010-09-14",21.5074,21.5074,21.1815,21.2344,190400.0],["2010-09-15",21.1023,21.2079,20.8292,21.1463,174700.0],["2010-09-16",21.1111,21.3224,20.6179,20.9349,125600.0],["2010-09-17",21.0846,21.8773,20.8997,21.7716,486400.0],["2010-09-20",21.8685,22.3617,21.6131,22.3,313400.0],["2010-09-21",22.2648,22.4586,22.1591,22.2472,198200.0],["2010-09-22",22.1063,22.2912,21.3841,21.6923,297100.0],["2010-09-23",21.4633,21.5778,20.8204,20.8997,297700.0],["2010-09-24",21.1815,22.0975,21.1111,22.0975,332300.0],["2010-09-27",22.1063,22.1856,21.5779,21.8245,181400.0],["2010-09-28",21.8949,22.0623,21.525,21.9478,228300.0],["2010-09-29",21.9742,22.1327,21.8068,22.0534,457100.0],["2010-09-30",22.1415,22.1679,21.5426,21.9918,318200.0],["2010-10-01",22.2032,22.2824,21.7628,22.0887,156200.0],["2010-10-04",22.0799,22.2824,21.525,21.6131,146500.0],["2010-10-05",21.9125,22.7492,21.7452,22.7404,298400.0],["2010-10-06",22.6788,22.8021,22.4586,22.6964,252200.0],["2010-10-07",22.8637,22.8725,22.5026,22.714,214500.0],["2010-10-08",22.7052,23.1191,22.4586,22.9958,218400.0],["2010-10-11",22.9254,23.0575,22.7404,22.7404,186800.0],["2010-10-12",22.7404,22.8989,22.3177,22.8285,109800.0],["2010-10-13",22.9694,23.4274,22.8637,23.2424,399600.0],["2010-10-14",23.2777,23.2777,22.8989,23.0839,182000.0],["2010-10-15",23.401,23.6123,22.8373,23.401,368200.0],["2010-10-18",23.445,23.445,23.1015,23.1896,226100.0],["2010-10-19",22.8989,22.9077,22.2032,22.3793,623100.0],["2010-10-20",22.529,23.0663,22.4233,22.8373,354300.0],["2010-10-21",22.8901,23.2953,22.714,23.2865,364700.0],["2010-10-22",23.3129,23.3833,23.0222,23.2072,169600.0],["2010-10-25",23.3129,23.674,23.2248,23.6123,187200.0],["2010-10-26",23.4538,23.7709,23.2688,23.489,270300.0],["2010-10-27",23.2953,23.3833,22.6788,23.1015,239100.0],["2010-10-28",23.2953,23.4538,22.9078,23.1632,166700.0],["2010-10-29",23.1279,23.3217,23.0839,23.216,238800.0],["2010-11-01",23.2336,23.5155,22.7756,22.8637,284800.0],["2010-11-02",23.1808,23.4978,23.0927,23.4186,197300.0],["2010-11-03",23.4802,23.4802,22.8549,23.1544,223600.0],["2010-11-04",23.4802,24.0263,23.3745,23.991,442000.0],["2010-11-05",24.0351,24.4666,23.9206,24.3257,256000.0],["2010-11-08",24.176,24.449,23.991,24.3345,560100.0],["2010-11-09",24.3786,24.5283,24.0879,24.4402,366700.0],["2010-11-10",24.8454,26.3338,24.6516,26.2281,1269200.0],["2010-11-11",25.7789,26.1929,25.7085,25.9198,462200.0],["2010-11-12",25.594,25.9639,25.4266,25.7789,890400.0],["2010-11-15",25.9463,26.325,25.7789,26.1841,544600.0],["2010-11-16",25.9022,25.9991,25.682,25.8582,511400.0],["2010-11-17",25.8582,26.0167,25.7789,25.9375,419200.0],["2010-11-18",26.1312,26.7653,26.1312,26.4307,568100.0],["2010-11-19",26.4571,27.1969,26.4571,27.0736,639700.0],["2010-11-22",27.0648,27.8222,26.9943,27.6549,379600.0],["2010-11-23",27.2497,27.2497,26.4483,26.6773,564300.0],["2010-11-24",27.0296,27.1881,26.8182,27.1617,292500.0],["2010-11-26",26.871,27.4083,26.871,27.1705,90700.0],["2010-11-29",27.0296,27.0912,26.4042,26.5804,267200.0],["2010-11-30",26.2986,26.783,26.14,26.5892,307400.0],["2010-12-01",27.1352,27.4699,27.1352,27.285,576000.0],["2010-12-02",27.3026,27.8046,27.2674,27.8046,198100.0],["2010-12-03",27.5492,28.2978,27.4171,28.2185,278700.0],["2010-12-06",28.245,28.562,28.0952,28.2714,366800.0],["2010-12-07",28.6677,29.02,28.3595,28.6589,282500.0],["2010-12-08",28.6677,28.9143,28.4387,28.6589,267500.0],["2010-12-09",28.8703,29.0993,28.6941,29.0024,238100.0],["2010-12-10",29.1697,29.3195,28.9407,29.1697,337400.0],["2010-12-13",29.2578,29.4075,28.7117,28.7117,272600.0],["2010-12-14",28.7646,28.9495,28.7206,28.8086,227500.0],["2010-12-15",28.7206,29.3283,28.5092,28.5356,323000.0],["2010-12-16",28.7558,29.522,28.6941,29.3283,285900.0],["2010-12-17",29.3283,29.3283,28.518,28.6325,408000.0],["2010-12-20",28.747,28.8967,28.3947,28.4035,264500.0],["2010-12-21",28.4828,28.6677,28.3947,28.4475,281800.0],["2010-12-22",28.5884,28.7382,28.4828,28.7117,166900.0],["2010-12-23",28.7206,29.0024,28.5885,28.9231,171300.0],["2010-12-27",28.835,28.9407,28.6325,28.8262,142600.0],["2010-12-28",28.8439,29.1433,28.5092,28.5532,368300.0],["2010-12-29",28.6061,28.6061,28.333,28.4211,204000.0],["2010-12-30",28.3418,28.7029,28.3418,28.5004,121600.0],["2010-12-31",28.474,28.5532,28.2362,28.289,133200.0],["2011-01-03",28.5444,29.2402,28.5444,28.8791,233600.0],["2011-01-04",29.0817,29.0905,27.9455,28.333,242900.0],["2011-01-05",28.2273,28.3066,28.0776,28.1921,256900.0],["2011-01-06",28.2538,28.2538,27.7341,27.7694,310400.0],["2011-01-07",27.7782,28.3154,27.6549,28.2274,413600.0],["2011-01-10",28.0864,28.7029,27.9719,28.4828,291100.0],["2011-01-11",28.6237,28.9143,28.4916,28.9055,294000.0],["2011-01-12",29.1697,29.2666,28.9231,29.1873,283300.0],["2011-01-13",29.1345,29.478,29.0112,29.1697,144100.0],["2011-01-14",29.0993,29.4428,29.0729,29.2578,143300.0],["2011-01-18",29.1785,29.6629,29.1785,29.6101,203200.0],["2011-01-19",29.522,29.8303,28.791,28.8086,280500.0],["2011-01-20",28.5885,28.6941,27.8398,27.9984,232100.0],["2011-01-21",28.2185,28.3418,27.6725,27.6901,227900.0],["2011-01-24",27.7341,28.6061,27.5932,28.5092,310900.0],["2011-01-25",28.333,28.7822,28.3242,28.7558,265800.0],["2011-01-26",28.7998,29.7334,28.7734,29.5661,266100.0],["2011-01-27",29.5044,29.5044,28.747,28.8527,259300.0],["2011-01-28",28.9143,28.9143,27.9455,28.3418,409200.0],["2011-01-31",28.3242,29.1257,28.3242,28.9055,133600.0],["2011-02-01",29.1169,29.8743,28.9055,29.7686,191600.0],["2011-02-02",29.3018,29.3018,28.5884,28.9319,371800.0],["2011-02-03",28.9936,29.2754,28.791,29.205,143500.0],["2011-02-04",29.2578,29.5396,28.976,29.478,143300.0],["2011-02-07",29.5837,30.0505,29.5749,29.8655,167000.0],["2011-02-08",29.9536,30.755,29.6541,30.755,372700.0],["2011-02-09",30.755,30.8607,30.1473,30.3147,276800.0],["2011-02-10",32.1026,33.6526,31.5917,31.8824,1076500.0],["2011-02-11",31.8471,33.0537,31.6974,33.0449,522800.0],["2011-02-14",33.1682,33.3356,33.0273,33.3092,219400.0],["2011-02-15",32.2082,32.402,31.8383,32.0145,870400.0],["2011-02-16",32.2611,32.4108,31.9881,32.4108,492000.0],["2011-02-17",32.2875,32.4725,32.1818,32.3228,363900.0],["2011-02-18",32.3932,32.587,32.2875,32.3756,282100.0],["2011-02-22",31.9528,32.4637,31.6622,31.6886,452200.0],["2011-02-23",31.7679,31.8383,29.98,30.4028,360500.0],["2011-02-24",30.3763,30.5701,29.8831,30.4292,442500.0],["2011-02-25",30.6141,31.0985,30.5525,30.9136,314600.0],["2011-02-28",31.0369,31.4948,31.0369,31.2659,250200.0],["2011-03-01",31.4244,31.4684,30.2002,30.3147,204400.0],["2011-03-02",30.2883,30.5965,30.024,30.4556,151800.0],["2011-03-03",30.7022,31.7062,30.7022,31.5477,214300.0],["2011-03-04",31.5829,31.8031,31.1338,31.5829,257500.0],["2011-03-07",31.7503,31.7767,30.9576,31.2747,238500.0],["2011-03-08",31.3275,31.9,30.9224,31.8119,208000.0],["2011-03-09",31.6622,32.4989,31.6358,32.1818,319000.0],["2011-03-10",31.6622,31.9352,31.2571,31.2923,560200.0],["2011-03-11",31.0721,31.4508,30.711,31.2571,175700.0],["2011-03-14",30.9048,31.2659,30.4996,30.7374,152800.0],["2011-03-15",29.7598,30.7022,29.3283,30.438,184500.0],["2011-03-16",30.3851,30.94,30.024,30.2266,260600.0],["2011-03-17",30.8695,31.2218,30.7286,30.9048,319700.0],["2011-03-18",31.3715,31.6886,31.0457,31.2306,410800.0],["2011-03-21",31.7414,32.6222,31.7414,32.4989,209000.0],["2011-03-22",32.587,32.6222,32.0673,32.2171,161100.0],["2011-03-23",32.1994,32.4636,31.7062,32.2523,171600.0],["2011-03-24",32.5341,32.5429,32.1026,32.4813,159200.0],["2011-03-25",32.7367,33.7055,32.6222,33.177,244300.0],["2011-03-28",33.3708,33.4501,32.6398,32.7015,131700.0],["2011-03-29",32.7895,33.8552,32.6134,33.7143,251500.0],["2011-03-30",33.9961,34.7536,33.8288,34.7183,300700.0],["2011-03-31",34.7448,35.1411,34.6743,35.009,319500.0],["2011-04-01",35.2292,35.3701,34.8064,35.238,361400.0],["2011-04-04",35.1763,35.2292,33.8376,34.0314,452200.0],["2011-04-05",33.9785,34.6567,33.6703,34.3484,345500.0],["2011-04-06",34.6655,35.511,34.2691,34.8768,616700.0],["2011-04-07",34.8769,35.1323,34.6567,34.7448,520600.0],["2011-04-08",35.0882,35.2732,33.6703,33.9961,251700.0],["2011-04-11",34.1018,34.322,33.1594,33.2123,377400.0],["2011-04-12",33.0273,33.2299,32.1378,32.1818,399800.0],["2011-04-13",32.4989,32.4989,31.7062,31.9881,361500.0],["2011-04-14",31.7238,31.9176,31.5213,31.7415,414400.0],["2011-04-15",31.671,32.0761,30.3323,31.671,496600.0],["2011-04-18",31.0985,31.2394,30.6494,31.1338,265500.0],["2011-04-19",31.2482,31.3892,30.711,31.0281,232900.0],["2011-04-20",31.5213,31.8031,31.3451,31.7415,263900.0],["2011-04-21",32.0497,32.2171,31.8031,32.1818,234700.0],["2011-04-25",32.1906,32.3404,31.7679,32.2259,323900.0],["2011-04-26",32.4196,33.3972,32.4196,33.2827,505000.0],["2011-04-27",33.4236,33.8992,33.0273,33.7407,440100.0],["2011-04-28",33.6967,33.7143,33.2651,33.3972,256000.0],["2011-04-29",33.4413,33.5558,32.9392,33.3708,272000.0],["2011-05-02",33.4941,33.4941,32.2347,32.2787,311800.0],["2011-05-03",32.2435,32.402,31.3363,31.4772,211000.0],["2011-05-04",31.4684,31.715,30.7374,30.984,326500.0],["2011-05-05",30.7198,31.8824,30.4292,31.3011,366700.0],["2011-05-06",31.9352,32.129,31.3627,31.6182,210000.0],["2011-05-09",31.5653,32.446,31.3363,32.1466,161000.0],["2011-05-10",32.3756,32.5429,32.0761,32.446,171000.0],["2011-05-11",32.4372,32.4372,31.7679,31.9969,259800.0],["2011-05-12",33.0185,33.1418,32.173,32.7631,597000.0],["2011-05-13",33.1594,33.1594,31.9176,32.0409,255600.0],["2011-05-16",31.6974,32.3315,31.4596,31.5213,229100.0],["2011-05-17",31.2571,31.5741,30.8255,30.9136,233200.0],["2011-05-18",31.0016,31.9881,30.8431,31.6622,313300.0],["2011-05-19",31.9616,32.1554,31.0545,31.4156,237200.0],["2011-05-20",31.2394,31.2394,30.5437,30.8783,363600.0],["2011-05-23",30.209,30.6229,29.9095,30.3147,287200.0],["2011-05-24",30.4468,30.8079,30.1121,30.1121,267800.0],["2011-05-25",29.9095,30.5613,29.7686,30.3763,159500.0],["2011-05-26",30.2795,30.711,29.9712,30.6494,175700.0],["2011-05-27",30.755,31.1866,30.6934,30.9576,144800.0],["2011-05-31",31.3627,31.5477,30.8343,31.5301,308800.0],["2011-06-01",31.5477,31.6005,29.6365,29.7246,288100.0],["2011-06-02",29.6718,29.9272,28.8791,28.8879,491300.0],["2011-06-03",29.5925,29.6277,28.8967,29.2754,1117500.0],["2011-06-06",29.3459,29.751,28.7646,28.9319,560200.0],["2011-06-07",29.2138,29.3987,28.6853,28.747,233100.0],["2011-06-08",28.6677,28.6853,28.06,28.1481,586500.0],["2011-06-09",28.2274,28.6413,28.0424,28.3859,214100.0],["2011-06-10",28.1481,28.2714,27.8398,28.0424,294500.0],["2011-06-13",28.1217,28.2097,27.3995,27.5668,225300.0],["2011-06-14",27.8839,28.4739,27.5844,28.2185,567300.0],["2011-06-15",27.8751,27.9191,27.285,27.5316,275300.0],["2011-06-16",27.6373,28.1129,27.3114,27.831,352500.0],["2011-06-17",27.9191,28.104,27.3554,27.5228,518800.0],["2011-06-20",27.4171,27.8575,27.2586,27.7165,387300.0],["2011-06-21",28.0072,28.5884,27.9896,28.4563,344800.0],["2011-06-22",28.3066,29.0993,28.245,28.2802,388400.0],["2011-06-23",27.8839,28.518,27.3995,28.4475,285700.0],["2011-06-24",28.5004,28.7998,27.9543,28.1217,327800.0],["2011-06-27",28.0952,28.518,27.831,28.333,153500.0],["2011-06-28",28.4035,29.5044,28.3506,29.4251,383200.0],["2011-06-29",29.5925,29.8743,29.4868,29.6982,532200.0],["2011-06-30",29.8215,30.3851,29.7686,30.3147,224400.0],["2011-07-01",30.3675,31.2306,30.2354,31.0105,377600.0],["2011-07-05",31.0545,31.1514,30.8167,30.9576,450100.0],["2011-07-06",30.8695,31.0016,30.7374,30.7991,340100.0],["2011-07-07",31.0545,31.4332,30.9136,31.2923,194400.0],["2011-07-08",30.7727,30.9136,30.5877,30.8519,236900.0],["2011-07-11",30.3323,30.5877,29.7686,29.9095,162300.0],["2011-07-12",29.7422,30.1121,29.5308,29.5749,344200.0],["2011-07-13",29.8655,30.6846,29.8303,30.5525,792700.0],["2011-07-14",30.7462,32.129,30.5965,31.3011,745300.0],["2011-07-15",31.6446,31.8912,31.2659,31.7767,793100.0],["2011-07-18",31.6798,31.8912,30.7462,30.9312,307900.0],["2011-07-19",31.2659,31.6974,31.1954,31.5653,229300.0],["2011-07-20",31.6622,31.6622,31.1161,31.2747,165400.0],["2011-07-21",31.4948,31.4948,30.896,31.2218,268200.0],["2011-07-22",31.2571,31.3539,30.8343,31.1602,142000.0],["2011-07-25",30.7462,31.3187,30.6053,30.8431,180100.0],["2011-07-26",30.7638,30.8519,30.1033,30.3059,229700.0],["2011-07-27",30.0505,30.1914,29.0905,29.1962,413600.0],["2011-07-28",29.1962,29.1962,28.1305,28.4299,373900.0],["2011-07-29",27.9631,28.5796,27.602,28.1657,329400.0],["2011-08-01",28.5708,28.8262,27.0472,27.285,435800.0],["2011-08-02",27.0031,27.373,26.052,26.0784,433200.0],["2011-08-03",26.0167,26.0431,24.6428,25.4971,787500.0],["2011-08-04",24.9863,25.1448,23.0839,23.1103,878600.0],["2011-08-05",23.5243,23.6476,22.0006,22.1679,968200.0],["2011-08-08",21.3136,21.8509,20.75,21.0318,2222000.0],["2011-08-09",21.3577,21.5074,19.4817,21.3665,1079000.0],["2011-08-10",20.794,20.9525,19.2351,19.3144,1563100.0],["2011-08-11",17.3856,19.1118,15.2806,18.2663,5419100.0],["2011-08-12",18.3368,19.059,17.87,18.9445,1489300.0],["2011-08-15",19.0502,20.0014,18.9445,19.7724,1032400.0],["2011-08-16",19.5786,19.605,19.1999,19.2615,894900.0],["2011-08-17",19.376,19.4993,18.601,19.3584,1152200.0],["2011-08-18",18.9709,19.7107,18.1518,18.3368,1309300.0],["2011-08-19",17.8964,18.5569,17.5353,17.7203,553700.0],["2011-08-22",18.3192,18.4689,17.4913,17.5617,992100.0],["2011-08-23",17.6234,18.8036,17.5001,18.8036,830500.0],["2011-08-24",18.8212,19.2615,18.6979,19.0678,528300.0],["2011-08-25",19.2527,19.5434,18.5658,18.6274,828400.0],["2011-08-26",18.4777,19.2439,18.2135,19.2439,687300.0],["2011-08-29",19.5698,20.0278,19.4024,19.9221,464800.0],["2011-08-30",19.8252,20.0454,19.4113,19.8428,699200.0],["2011-08-31",20.0454,20.2832,19.5698,19.79,472800.0],["2011-09-01",19.7019,19.9573,18.9973,19.0414,456400.0],["2011-09-02",18.601,18.6362,18.1782,18.3896,802700.0],["2011-09-06",17.7115,18.5129,17.7026,18.4865,992500.0],["2011-09-07",18.8212,19.5169,18.6362,19.2439,456800.0],["2011-09-08",19.103,19.376,18.4777,18.5569,414000.0],["2011-09-09",18.3368,18.7155,18.1782,18.5481,701700.0],["2011-09-12",18.099,18.6979,18.0637,18.6714,502000.0],["2011-09-13",18.7243,19.2263,18.6626,18.9181,370600.0],["2011-09-14",19.0502,19.9837,18.4337,19.6579,356900.0],["2011-09-15",19.8252,20.3272,19.4377,20.2568,410400.0],["2011-09-16",20.3272,20.3889,19.4905,19.9221,602100.0],["2011-09-19",19.4641,19.9661,19.3672,19.6931,538300.0],["2011-09-20",19.7812,19.7812,18.6714,18.6714,708600.0],["2011-09-21",18.5922,18.7771,18.1254,18.1694,847000.0],["2011-09-22",17.3504,17.914,16.8836,17.2623,793200.0],["2011-09-23",17.2359,18.3808,17.0861,17.9493,491200.0],["2011-09-26",18.1518,18.6538,17.5705,18.5481,653000.0],["2011-09-27",18.9885,19.2703,18.3368,18.5129,753400.0],["2011-09-28",18.557,18.7683,17.9669,18.0373,815400.0],["2011-09-29",18.4865,18.8388,18.0373,18.6714,491400.0],["2011-09-30",18.3456,18.5481,17.597,17.6322,642800.0],["2011-10-03",17.5177,17.7555,15.7738,15.7738,844900.0],["2011-10-04",15.6417,16.8836,15.4127,16.8395,1105600.0],["2011-10-05",16.9276,17.3504,16.6458,17.1478,877300.0],["2011-10-06",17.1302,17.9404,16.9716,17.8436,593100.0],["2011-10-07",17.8876,18.099,17.3151,17.4208,343800.0],["2011-10-10",17.8612,18.3368,17.7026,18.2311,511600.0],["2011-10-11",18.1166,18.5658,18.0902,18.2399,516000.0],["2011-10-12",18.3896,18.6538,18.2663,18.4248,746700.0],["2011-10-13",18.372,18.5393,17.8436,18.143,533200.0],["2011-10-14",18.4072,18.6098,18.2751,18.3544,614700.0],["2011-10-17",18.2487,18.2751,17.8083,17.9052,730700.0],["2011-10-18",17.9933,18.2399,17.5353,18.099,696700.0],["2011-10-19",17.9757,18.0549,17.5177,17.5529,417400.0],["2011-10-20",17.5793,17.5793,16.725,17.1126,519000.0],["2011-10-21",17.412,17.6498,17.1742,17.3944,516400.0],["2011-10-24",17.5089,17.8788,17.3944,17.8083,686700.0],["2011-10-25",17.7291,18.1254,17.2535,17.9316,494700.0],["2011-10-26",18.1518,19.376,17.9845,19.3056,611300.0],["2011-10-27",19.8604,21.3753,19.8604,21.0582,763000.0],["2011-10-28",21.0494,21.6219,20.8909,21.1463,562600.0],["2011-10-31",20.7235,20.7235,19.8252,19.8428,407300.0],["2011-11-01",18.9973,19.9133,18.8476,19.2175,486800.0],["2011-11-02",19.561,20.1246,19.2527,20.0278,429500.0],["2011-11-03",20.3801,21.1287,19.7988,20.9349,429600.0],["2011-11-04",20.6971,20.8556,20.107,20.4241,531200.0],["2011-11-07",20.2479,20.4857,19.6931,20.2744,316300.0],["2011-11-08",20.4241,20.9261,20.0718,20.7676,461800.0],["2011-11-09",20.1335,20.3272,19.1382,19.4289,871500.0],["2011-11-10",21.7628,23.6476,20.8821,23.0927,2551700.0],["2011-11-11",23.3657,23.9999,22.6259,22.7228,1108500.0],["2011-11-14",22.6083,22.8637,22.2384,22.67,510900.0],["2011-11-15",22.6083,23.6211,22.3617,23.4538,470700.0],["2011-11-16",23.2072,23.5507,22.7492,22.9254,485100.0],["2011-11-17",22.7756,22.8461,21.983,22.1415,610600.0],["2011-11-18",22.1415,22.3617,21.8333,21.8949,261900.0],["2011-11-21",21.525,21.6043,20.8204,21.023,587900.0],["2011-11-22",21.023,21.1375,20.4857,20.8997,391900.0],["2011-11-23",20.521,20.6795,19.7283,19.79,297500.0],["2011-11-25",19.6667,19.9749,19.4377,19.5434,158800.0],["2011-11-28",20.3889,20.7676,20.2303,20.4945,474000.0],["2011-11-29",20.5738,20.5738,20.0718,20.2215,673200.0],["2011-11-30",21.1023,21.3224,20.8733,21.1815,1160000.0],["2011-12-01",21.1991,21.6307,20.9085,21.2784,610900.0],["2011-12-02",21.6571,21.8861,21.023,21.1551,449500.0],["2011-12-05",21.569,22.9518,21.4105,22.256,503500.0],["2011-12-06",22.3617,22.4586,21.8949,22.1415,644800.0],["2011-12-07",21.9037,22.6523,21.7892,22.4674,802500.0],["2011-12-08",22.1679,22.4057,21.7364,21.8068,879800.0],["2011-12-09",22.6083,23.5066,22.4938,23.401,1242200.0],["2011-12-12",22.8637,23.5947,22.2032,23.5947,6293400.0],["2011-12-13",23.63,23.7533,21.8861,22.0094,1380200.0],["2011-12-14",21.7452,21.7452,20.8733,20.9261,776600.0],["2011-12-15",21.1991,21.4281,20.8468,20.9173,541100.0],["2011-12-16",21.1551,21.6483,20.9525,21.2872,1162400.0],["2011-12-19",21.4545,21.6835,20.6267,20.6795,546900.0],["2011-12-20",21.2079,21.754,21.1991,21.5778,424200.0],["2011-12-21",21.4722,22.1591,21.296,22.0006,472700.0],["2011-12-22",22.0799,22.6083,22.0799,22.441,336400.0],["2011-12-23",22.5731,22.8109,22.4322,22.6611,186200.0],["2011-12-27",22.6259,23.26,22.5819,23.0839,276400.0],["2011-12-28",23.0839,23.1543,22.1591,22.2472,413000.0],["2011-12-29",22.3265,22.9518,22.3265,22.9254,421200.0],["2011-12-30",22.9254,23.1103,22.7844,22.8725,260900.0],["2012-01-03",23.5771,24.0703,23.4978,23.7973,411600.0],["2012-01-04",23.6476,24.0263,23.5419,23.6476,552100.0],["2012-01-05",23.4538,23.6828,22.8373,23.5947,687300.0],["2012-01-06",23.6476,23.8766,23.401,23.5067,610700.0],["2012-01-09",23.6299,23.9999,23.1103,23.8589,538000.0],["2012-01-10",24.22,24.7925,24.1584,24.6604,309700.0],["2012-01-11",24.5019,24.8454,24.4755,24.7485,414000.0],["2012-01-12",24.8542,25.1184,24.5988,24.9687,572000.0],["2012-01-13",24.5195,24.8806,24.1232,24.1936,344000.0],["2012-01-17",24.4931,24.6604,24.1055,24.2729,413600.0],["2012-01-18",24.3081,24.6956,24.1672,24.6692,364200.0],["2012-01-19",24.7925,24.9775,24.5723,24.863,344600.0],["2012-01-20",24.7749,25.0567,24.6516,24.863,267100.0],["2012-01-23",24.8453,25.5323,24.6604,24.8982,349500.0],["2012-01-24",24.6956,25.4707,24.5635,25.409,336800.0],["2012-01-25",25.3386,25.8934,25.0039,25.8318,387700.0],["2012-01-26",25.9551,25.9551,25.365,25.5499,301800.0],["2012-01-27",25.3826,25.9991,25.365,25.8758,353200.0],["2012-01-30",25.5675,25.8406,25.3209,25.5764,427000.0],["2012-01-31",25.7701,26.0519,25.1888,25.5235,418900.0],["2012-02-01",25.8141,26.5275,25.6644,26.4747,465600.0],["2012-02-02",26.5892,26.7918,26.2017,26.5452,326800.0],["2012-02-03",27.0912,27.285,26.8886,27.0648,458100.0],["2012-02-06",26.8798,27.056,26.642,26.8534,356600.0],["2012-02-07",26.7213,27.4347,26.6773,27.4259,541800.0],["2012-02-08",27.3554,28.1921,27.1617,28.0512,870400.0],["2012-02-09",29.1785,29.6717,28.3595,29.2754,1280800.0],["2012-02-10",28.9231,29.6365,28.4475,29.4251,585400.0],["2012-02-13",29.6189,30.2266,29.4428,30.0769,534400.0],["2012-02-14",29.9448,30.4556,29.9448,30.4556,540000.0],["2012-02-15",30.7374,31.1602,30.0857,30.2354,604300.0],["2012-02-16",30.2354,30.5789,30.1297,30.5789,386900.0],["2012-02-17",30.7286,30.8431,30.3851,30.5877,212700.0],["2012-02-21",30.6406,30.8255,30.2706,30.3763,379100.0],["2012-02-22",30.4996,30.6758,30.1033,30.1033,354200.0],["2012-02-23",30.1033,30.3939,29.7422,30.0328,632300.0],["2012-02-24",30.1914,30.2354,29.6629,29.6894,410700.0],["2012-02-27",29.4251,30.2002,29.0288,29.7246,608700.0],["2012-02-28",29.8215,30.0769,29.5484,29.8303,560300.0],["2012-02-29",29.9888,30.6758,29.5044,29.5749,613400.0],["2012-03-01",29.795,30.3323,29.6541,29.9183,650300.0],["2012-03-02",29.9976,30.3851,29.6365,29.8743,542700.0],["2012-03-05",30.1121,30.3851,29.522,29.7422,454400.0],["2012-03-06",29.5044,29.6189,29.2578,29.3987,588800.0],["2012-03-07",29.6189,29.7422,29.522,29.6982,259600.0],["2012-03-08",29.9976,30.3939,29.5308,30.2442,300500.0],["2012-03-09",30.209,31.0369,30.209,30.5084,282900.0],["2012-03-12",30.5525,30.755,30.2618,30.482,365100.0],["2012-03-13",30.7374,31.2659,30.5965,31.1249,296200.0],["2012-03-14",31.0193,31.2659,30.8431,30.9224,272500.0],["2012-03-15",30.9928,31.5037,30.8343,31.4332,274100.0],["2012-03-16",31.4772,31.6974,31.1514,31.1778,397300.0],["2012-03-19",31.1514,31.8383,31.1514,31.5741,236000.0],["2012-03-20",31.3187,31.4244,30.8519,30.9928,369400.0],["2012-03-21",31.1073,31.5389,30.9312,31.2923,268300.0],["2012-03-22",30.8695,31.0633,30.4028,30.6229,380500.0],["2012-03-23",30.711,31.0016,30.4732,30.984,426900.0],["2012-03-26",31.3892,31.7062,31.3451,31.5213,219200.0],["2012-03-27",31.4684,31.5829,30.7022,30.711,369300.0],["2012-03-28",30.667,31.0105,30.4028,30.6758,417500.0],["2012-03-29",30.438,31.0104,30.3675,30.7022,323100.0],["2012-03-30",31.0369,31.0369,30.5173,30.5173,315500.0],["2012-04-02",30.5701,31.3804,30.4028,31.3716,318400.0],["2012-04-03",31.2747,31.5301,30.9224,31.0809,209100.0],["2012-04-04",30.7815,30.8079,30.3939,30.5525,334700.0],["2012-04-05",30.3939,30.6494,30.1561,30.2002,209000.0],["2012-04-09",29.7334,29.8391,29.3107,29.6277,365500.0],["2012-04-10",29.6541,29.7951,28.4828,28.5708,509400.0],["2012-04-11",28.9407,29.0817,28.4211,28.562,450600.0],["2012-04-12",28.5973,29.4339,28.5973,29.205,405500.0],["2012-04-13",29.0905,29.3459,28.9584,29.064,350800.0],["2012-04-16",29.2754,29.7598,28.9584,29.3811,291900.0],["2012-04-17",29.6806,30.0593,29.6365,29.8831,446400.0],["2012-04-18",29.7862,29.9448,29.3459,29.6717,282600.0],["2012-04-19",29.6894,29.9976,29.205,29.3195,245000.0],["2012-04-20",29.6541,29.9448,29.6013,29.6453,355500.0],["2012-04-23",29.293,29.293,28.8439,29.0993,207300.0],["2012-04-24",29.1257,29.6365,29.1257,29.5044,364300.0],["2012-04-25",29.8743,30.1209,29.751,29.9888,286300.0],["2012-04-26",29.8743,30.2442,29.7246,30.2266,179900.0],["2012-04-27",30.3411,30.5701,30.0593,30.4732,429300.0],["2012-04-30",30.394,30.9752,30.1297,30.7815,334500.0],["2012-05-01",30.6934,31.4949,30.3851,31.1602,340400.0],["2012-05-02",30.9752,31.1602,30.755,31.0809,344600.0],["2012-05-03",31.0897,31.2747,29.8038,29.8038,730000.0],["2012-05-04",29.7422,29.7598,29.2226,29.3106,440200.0],["2012-05-07",29.1697,29.6453,29.0993,29.4251,269000.0],["2012-05-08",29.249,29.6189,29.0817,29.4692,350300.0],["2012-05-09",29.0816,29.3106,28.1217,28.245,626500.0],["2012-05-10",28.5796,29.478,28.4651,28.7734,613700.0],["2012-05-11",28.5356,29.2666,28.5356,28.747,424100.0],["2012-05-14",28.3595,28.6237,27.9631,27.9719,549900.0],["2012-05-15",27.8839,28.2802,27.6108,27.6901,489900.0],["2012-05-16",27.8486,28.1833,27.5932,27.6373,305300.0],["2012-05-17",27.7165,27.9631,26.8358,26.8798,500200.0],["2012-05-18",26.8358,27.1352,26.4923,26.5892,429400.0],["2012-05-21",26.8006,27.1793,26.6597,27.1,489500.0],["2012-05-22",27.1793,27.3378,26.8182,26.9855,306400.0],["2012-05-23",26.7918,27.2321,26.4395,27.1176,315000.0],["2012-05-24",27.0736,27.2409,26.7389,26.9503,294600.0],["2012-05-25",27.056,27.285,26.4747,26.5628,493600.0],["2012-05-29",26.9415,27.9191,26.9415,27.7165,654500.0],["2012-05-30",27.6373,29.478,27.3995,29.4075,1139400.0],["2012-05-31",29.4427,29.4604,28.6765,29.0464,455400.0],["2012-06-01",28.3242,28.6501,27.9015,27.9103,436300.0],["2012-06-04",27.9631,28.333,27.3114,27.6109,484800.0],["2012-06-05",27.5316,28.4211,27.4259,28.3771,303600.0],["2012-06-06",28.6325,29.249,28.562,29.1785,213900.0],["2012-06-07",29.5044,29.8127,28.6413,28.7734,243200.0],["2012-06-08",28.6677,29.0464,28.4035,28.8703,276700.0],["2012-06-11",29.293,29.293,28.562,28.5884,308000.0],["2012-06-12",28.747,29.064,28.2802,28.9319,307900.0],["2012-06-13",28.8174,29.3283,28.0952,28.2097,290400.0],["2012-06-14",28.2009,28.747,28.1481,28.4211,189000.0],["2012-06-15",28.5268,28.7117,28.2978,28.6237,341600.0],["2012-06-18",28.3418,28.4739,28.0336,28.4211,246700.0],["2012-06-19",28.6325,29.8743,28.6325,29.6982,312900.0],["2012-06-20",29.6982,30.0504,29.4692,29.8743,274200.0],["2012-06-21",29.8391,29.9184,28.5444,28.6061,344200.0],["2012-06-22",28.6941,28.9848,28.4651,28.9319,388400.0],["2012-06-25",28.6061,28.8527,27.7694,27.9543,285000.0],["2012-06-26",28.0776,28.3507,27.5756,27.8839,226500.0],["2012-06-27",27.9896,28.4387,27.8927,28.3066,399700.0],["2012-06-28",28.1745,29.1962,28.1745,29.1962,306700.0],["2012-06-29",29.9976,30.8872,29.936,30.8872,448100.0],["2012-07-02",30.9576,30.9664,29.9448,30.94,344300.0],["2012-07-03",30.8695,31.8383,30.6758,31.8295,157400.0],["2012-07-05",31.7062,31.9704,31.4332,31.5741,225500.0],["2012-07-06",31.1602,31.1602,30.6934,30.9576,161500.0],["2012-07-09",30.8255,30.8871,30.4292,30.5789,245800.0],["2012-07-10",30.8607,30.8872,29.2754,29.5484,300100.0],["2012-07-11",29.6541,30.2266,29.1873,29.3283,448800.0],["2012-07-12",29.1785,29.2226,27.9808,28.4299,535200.0],["2012-07-13",28.4211,29.1345,28.4211,29.0817,463500.0],["2012-07-16",28.9055,29.6365,28.747,29.4692,280600.0],["2012-07-17",29.5837,30.7022,29.249,30.6582,474200.0],["2012-07-18",30.5613,31.6974,29.9976,31.442,495000.0],["2012-07-19",31.4772,32.217,30.4468,30.8783,633400.0],["2012-07-20",30.5437,31.1337,30.5437,30.8167,345600.0],["2012-07-23",30.0945,30.7286,29.9712,30.3499,228100.0],["2012-07-24",30.3499,30.3499,29.293,29.522,268800.0],["2012-07-25",29.6894,30.1297,29.0817,29.1873,156300.0],["2012-07-26",29.6982,29.795,29.2138,29.6189,136600.0],["2012-07-27",29.7951,30.5084,29.5837,30.3235,291600.0],["2012-07-30",30.3059,30.6053,30.1121,30.2354,189900.0],["2012-07-31",30.209,31.1426,30.0064,30.0769,464400.0],["2012-08-01",30.1121,30.209,28.8879,28.8879,306300.0],["2012-08-02",28.8351,29.2842,28.6325,29.0905,329600.0],["2012-08-03",29.795,30.9928,29.5396,30.6934,480400.0],["2012-08-06",30.8079,31.1602,30.7638,30.8255,325500.0],["2012-08-07",30.9928,31.6182,30.711,31.4508,602500.0],["2012-08-08",31.3451,31.627,31.0721,31.4508,308700.0],["2012-08-09",32.358,34.1194,31.8824,33.6438,881900.0],["2012-08-10",33.635,33.9081,33.2035,33.6615,481400.0],["2012-08-13",33.4853,33.6879,32.6574,33.0361,373800.0],["2012-08-14",33.3532,33.6086,32.7015,32.9216,340900.0],["2012-08-15",32.9745,33.0802,32.358,33.0802,349300.0],["2012-08-16",32.9481,33.4413,32.6838,33.3972,323900.0],["2012-08-17",33.4324,33.4853,33.3796,33.4677,309000.0],["2012-08-20",33.4677,33.4677,33.1682,33.4413,250700.0],["2012-08-21",33.5734,33.5734,33.1506,33.1947,212100.0],["2012-08-22",33.1682,33.4589,32.8512,33.1682,411200.0],["2012-08-23",33.1154,33.1682,32.6926,32.7631,341000.0],["2012-08-24",32.7983,33.0626,32.4637,32.8512,291100.0],["2012-08-27",32.9921,33.3356,32.8864,33.1418,301300.0],["2012-08-28",33.1154,33.5822,32.9745,33.2475,244800.0],["2012-08-29",33.2563,33.4589,33.1154,33.2211,163500.0],["2012-08-30",33.089,33.089,32.6222,32.6926,147400.0],["2012-08-31",33.089,33.089,32.3668,32.8071,274400.0],["2012-09-04",32.7279,34.8857,32.3139,34.6302,943900.0],["2012-09-05",34.6919,34.6919,33.3356,33.4853,373900.0],["2012-09-06",33.5558,34.2516,33.3796,34.1635,335100.0],["2012-09-07",34.3836,34.6567,34.1018,34.278,242300.0],["2012-09-10",34.1546,34.2163,33.8464,33.908,218900.0],["2012-09-11",33.9257,34.3308,33.635,33.7847,363200.0],["2012-09-12",33.9433,34.0666,33.7848,33.9697,435600.0],["2012-09-13",33.9521,34.1106,33.4413,33.5822,604100.0],["2012-09-14",33.6879,34.2427,33.5734,33.6526,803000.0],["2012-09-17",33.5293,33.7231,33.0802,33.0978,325700.0],["2012-09-18",33.0626,33.177,32.5782,32.8336,445700.0],["2012-09-19",32.9128,33.1859,32.7719,32.9569,429300.0],["2012-09-20",32.7543,32.8336,32.3756,32.4548,230200.0],["2012-09-21",32.4548,32.4813,31.7415,31.7415,625900.0],["2012-09-24",31.6005,31.7062,31.2835,31.3275,403700.0],["2012-09-25",31.3539,31.7943,31.1073,31.1426,422600.0],["2012-09-26",31.1866,31.3099,30.8431,30.9928,349100.0],["2012-09-27",31.2394,31.7238,31.1337,31.4772,440000.0],["2012-09-28",31.3011,31.4508,31.0809,31.0809,228100.0],["2012-10-01",31.486,31.5477,31.1514,31.2835,368100.0],["2012-10-02",31.4156,31.8648,31.213,31.715,430500.0],["2012-10-03",31.7238,32.1026,31.3627,31.7767,262500.0],["2012-10-04",31.0545,31.3892,29.7246,31.3011,842700.0],["2012-10-05",31.4244,31.7503,30.9048,31.0016,294000.0],["2012-10-08",30.8695,31.3275,30.667,31.1954,207500.0],["2012-10-09",31.2042,31.3539,30.3939,30.4028,265000.0],["2012-10-10",30.3675,30.3675,28.7118,28.9407,716200.0],["2012-10-11",29.1785,29.2842,28.9143,29.0376,583300.0],["2012-10-12",29.064,29.1081,28.4916,28.5092,347500.0],["2012-10-15",28.5356,29.064,28.1481,29.0376,322100.0],["2012-10-16",29.1433,29.249,28.9495,29.064,121200.0],["2012-10-17",29.0729,29.5484,29.0552,29.3371,187300.0],["2012-10-18",29.3459,29.5484,29.0552,29.3195,217100.0],["2012-10-19",29.0817,29.3371,28.6325,28.7734,224000.0],["2012-10-22",28.7294,28.8086,28.3506,28.518,295300.0],["2012-10-23",28.1921,28.5004,27.8751,28.2978,257800.0],["2012-10-24",28.4299,28.518,28.0248,28.4828,251500.0],["2012-10-25",28.8262,29.4251,28.7822,29.0817,222900.0],["2012-10-26",29.0288,29.4251,28.7206,29.2226,248500.0],["2012-10-31",29.7334,30.667,29.5572,30.3675,331300.0],["2012-11-01",30.4732,31.1426,29.9624,31.0633,590400.0],["2012-11-02",31.1161,31.3011,30.5084,30.8167,454400.0],["2012-11-05",30.5965,31.5917,30.4908,31.4772,411500.0],["2012-11-06",30.0328,31.1073,28.2274,30.6317,985600.0],["2012-11-07",29.8831,30.1473,29.6805,29.8215,572300.0],["2012-11-08",29.8479,30.0064,29.6101,29.6189,462100.0],["2012-11-09",29.3811,30.3323,29.3459,30.1473,393900.0],["2012-11-12",30.2002,30.3059,29.751,29.9095,259400.0],["2012-11-13",29.8743,30.024,28.9319,28.9495,533800.0],["2012-11-14",29.0024,29.249,28.5004,28.5444,449600.0],["2012-11-15",28.4563,28.7117,27.9719,28.1305,376600.0],["2012-11-16",27.9631,28.0952,27.3642,27.9896,430300.0],["2012-11-19",28.289,28.9495,28.289,28.9495,403100.0],["2012-11-20",28.7822,29.1521,28.5444,29.1257,277800.0],["2012-11-21",29.2314,30.0328,28.9495,29.8215,328500.0],["2012-11-23",29.8655,30.2618,29.5573,29.9095,146600.0],["2012-11-26",29.707,29.8655,29.3283,29.5925,257000.0],["2012-11-27",29.6101,30.5349,29.6013,30.3059,317500.0],["2012-11-28",30.0857,30.3411,29.7422,30.3323,283100.0],["2012-11-29",30.5789,30.8872,30.253,30.8079,194000.0],["2012-11-30",30.8255,30.8255,30.4996,30.6846,496600.0],["2012-12-03",30.8695,30.9048,30.2971,30.5789,272100.0],["2012-12-04",30.5525,30.8695,29.8127,30.0945,262500.0],["2012-12-05",30.2002,30.3763,29.8303,30.2002,228700.0],["2012-12-06",30.1033,30.3675,29.7862,30.2618,309800.0],["2012-12-07",30.3411,30.8607,30.1562,30.8607,196600.0],["2012-12-10",30.8519,31.4068,30.4908,31.398,291500.0],["2012-12-11",31.486,31.715,31.2747,31.4244,383900.0],["2012-12-12",31.6182,31.7767,31.1337,31.2659,414300.0],["2012-12-13",31.2571,31.486,31.0105,31.2571,215800.0],["2012-12-14",31.2306,31.6093,31.0104,31.2835,228700.0],["2012-12-17",31.2659,31.486,30.94,31.3804,275000.0],["2012-12-18",31.4949,32.446,31.3628,32.4284,405700.0],["2012-12-19",32.4989,32.9128,32.2699,32.8424,529300.0],["2012-12-20",32.8248,33.1859,32.4108,33.0625,487800.0],["2012-12-21",32.7191,33.2299,32.4372,32.9833,999900.0],["2012-12-24",32.9569,32.9569,32.5253,32.9128,92600.0],["2012-12-26",32.9304,32.9304,32.1818,32.6574,414500.0],["2012-12-27",32.6046,32.7102,32.0145,32.5957,213300.0],["2012-12-28",32.3139,32.6398,32.2699,32.4108,292400.0],["2012-12-31",32.3492,33.2475,32.2083,33.1418,172100.0],["2013-01-02",33.864,34.3396,33.6438,34.1458,570800.0],["2013-01-03",34.1987,34.2692,33.4589,33.6879,458800.0],["2013-01-04",33.6879,33.8464,33.2211,33.8024,526200.0],["2013-01-07",33.5734,33.8112,33.4853,33.6086,393300.0],["2013-01-08",33.5998,34.0226,33.4237,33.8024,550800.0],["2013-01-09",33.9785,34.78,33.9433,34.4365,564000.0],["2013-01-10",34.6214,34.6743,33.9345,34.2251,174200.0],["2013-01-11",34.322,34.4981,33.8464,34.0578,317900.0],["2013-01-14",34.0402,34.1106,33.6526,33.8464,262900.0],["2013-01-15",33.6967,35.097,33.5822,35.009,482100.0],["2013-01-16",34.8769,35.8457,34.7976,35.5198,711700.0],["2013-01-17",35.7223,36.1627,35.5638,35.7576,408700.0],["2013-01-18",35.828,35.828,35.3172,35.6167,327400.0],["2013-01-22",35.6607,35.7664,35.4845,35.7047,367500.0],["2013-01-23",35.7752,35.8897,35.5198,35.7224,358800.0],["2013-01-24",35.7576,36.5326,35.7224,36.1451,302800.0],["2013-01-25",36.3917,36.4357,36.0923,36.3036,351800.0],["2013-01-28",36.286,36.3477,35.7752,36.1011,359000.0],["2013-01-29",35.9513,36.5326,35.9513,36.5326,373200.0],["2013-01-30",36.4534,36.4534,35.5726,35.8016,232200.0],["2013-01-31",35.8016,36.2244,35.6871,36.0482,331400.0],["2013-02-01",36.3036,36.8145,36.1187,36.559,393500.0],["2013-02-04",36.2244,36.4622,35.74,35.8721,375700.0],["2013-02-05",36.0834,36.7968,35.9513,36.2332,410800.0],["2013-02-06",36.1451,36.4974,35.8368,36.4798,354900.0],["2013-02-07",36.2244,36.5943,35.4493,35.8897,721600.0],["2013-02-08",35.7135,36.0218,35.5902,36.0042,407700.0],["2013-02-11",35.9249,36.0658,35.4757,35.7047,316700.0],["2013-02-12",35.6695,36.286,35.6695,36.1451,252100.0],["2013-02-13",36.1715,36.6383,36.1187,36.6295,286700.0],["2013-02-14",36.4269,37.0434,36.4269,36.9025,244300.0],["2013-02-15",37.0787,37.0787,36.7176,36.744,220900.0],["2013-02-19",36.7968,37.475,36.744,37.4398,257300.0],["2013-02-20",37.3869,37.431,36.9025,36.9554,520900.0],["2013-02-21",36.8233,36.9113,35.7135,36.1099,241400.0],["2013-02-22",36.3389,36.4093,35.9954,36.242,178200.0],["2013-02-25",36.4181,36.515,34.9737,34.9825,184500.0],["2013-02-26",35.2379,35.3348,34.6919,34.9649,224300.0],["2013-02-27",34.8857,35.9866,34.8857,35.6431,223300.0],["2013-02-28",35.5374,36.2948,35.3965,36.0042,245600.0],["2013-03-01",35.6255,35.9425,35.1058,35.5022,264200.0],["2013-03-04",35.3701,35.6871,35.1939,35.6607,290300.0],["2013-03-05",35.9425,36.3389,35.8721,36.2332,271100.0],["2013-03-06",36.4181,37.0963,36.286,36.7704,330400.0],["2013-03-07",36.7616,37.0082,36.5679,36.8585,265700.0],["2013-03-08",37.2372,37.4838,36.9906,37.4222,201100.0],["2013-03-11",37.3253,37.9242,37.2636,37.7568,267300.0],["2013-03-12",37.7392,37.8537,37.4838,37.7744,271500.0],["2013-03-13",37.7833,38.0034,37.6159,37.8625,234700.0],["2013-03-14",38.0387,39.2188,37.9066,39.1924,1256500.0],["2013-03-15",39.5975,39.5975,38.6816,39.4214,667000.0],["2013-03-18",38.9018,39.0163,38.4262,38.8577,432300.0],["2013-03-19",38.9458,39.4566,38.7521,39.2453,306500.0],["2013-03-20",39.5007,40.0291,39.2453,40.0291,428900.0],["2013-03-21",39.6856,40.0291,38.9106,39.3509,288600.0],["2013-03-22",39.4302,39.4302,38.6728,39.0779,343200.0],["2013-03-25",39.2364,39.9763,39.2364,39.853,515200.0],["2013-03-26",40.0467,40.2845,39.7561,39.9763,332900.0],["2013-03-27",39.5887,39.7473,39.1308,39.6416,259900.0],["2013-03-28",40.0379,40.399,39.8882,40.1436,399600.0],["2013-04-01",40.17,40.17,39.5183,39.7737,325700.0],["2013-04-02",40.0291,40.2845,39.166,39.5095,488100.0],["2013-04-03",39.6592,39.7385,39.1043,39.395,468700.0],["2013-04-04",39.439,39.7385,39.2629,39.5359,549300.0],["2013-04-05",38.981,39.4831,38.8842,39.4743,262700.0],["2013-04-08",39.4831,39.6944,38.9546,39.6416,162800.0],["2013-04-09",39.624,39.6504,39.1484,39.4038,204900.0],["2013-04-10",39.5975,40.2845,39.4742,40.1524,307300.0],["2013-04-11",40.1348,40.1964,39.6768,40.1524,318200.0],["2013-04-12",39.8794,40.1348,39.7649,40.1172,233000.0],["2013-04-15",39.8089,39.9851,38.4438,38.9458,679800.0],["2013-04-16",39.2717,40.2581,39.1043,39.3509,557900.0],["2013-04-17",38.8049,38.9458,37.7833,38.1267,507200.0],["2013-04-18",38.1356,38.2236,37.3165,37.6776,352100.0],["2013-04-19",37.7392,38.4262,37.3253,38.391,256900.0],["2013-04-22",38.4262,39.0515,38.1708,38.8225,280900.0],["2013-04-23",39.0339,39.3686,38.7609,39.21,464000.0],["2013-04-24",39.2805,39.7033,39.2365,39.5976,227200.0],["2013-04-25",39.6592,40.2669,39.6592,40.0291,183600.0],["2013-04-26",39.8882,40.1172,39.0867,39.2805,254600.0],["2013-04-29",39.4831,40.0115,39.2012,40.0115,355600.0],["2013-04-30",40.082,40.6104,39.9322,40.3726,190600.0],["2013-05-01",40.2053,40.2405,38.4702,38.4878,498300.0],["2013-05-02",38.6552,39.8882,38.4438,39.6064,285200.0],["2013-05-03",40.0996,40.8482,39.7649,40.1964,250300.0],["2013-05-06",40.2845,40.7601,40.2757,40.628,134300.0],["2013-05-07",40.6632,41.3238,40.4959,41.2181,276500.0],["2013-05-08",41.2445,42.0988,41.2445,42.0548,263500.0],["2013-05-09",42.0196,42.09,41.4999,41.7201,263200.0],["2013-05-10",41.7465,42.6008,41.6673,42.4247,296100.0],["2013-05-13",42.4247,42.4247,41.8786,42.0812,269700.0],["2013-05-14",42.2221,42.9179,42.2221,42.6273,313900.0],["2013-05-15",42.5744,43.323,42.5744,43.2878,254300.0],["2013-05-16",43.235,43.5696,42.6537,42.9619,386900.0],["2013-05-17",43.235,44.0364,43.235,43.9924,440700.0],["2013-05-20",43.6489,44.0276,43.4375,43.9572,455100.0],["2013-05-21",43.966,44.01,43.6401,43.7722,406300.0],["2013-05-22",43.8339,43.9836,42.4335,42.6537,818000.0],["2013-05-23",42.2485,42.5656,41.9315,42.4335,412100.0],["2013-05-24",42.3102,42.7153,41.7113,42.6185,224900.0],["2013-05-28",43.2614,43.7017,43.0676,43.4023,353500.0],["2013-05-29",45.243,45.6129,43.4904,43.6665,542700.0],["2013-05-30",43.9395,44.2742,43.1205,43.9043,328900.0],["2013-05-31",43.4639,44.741,43.1821,43.8867,526500.0],["2013-06-03",43.8338,44.3711,43.3847,44.2302,546300.0],["2013-06-04",44.2038,44.7234,43.4287,43.8603,352700.0],["2013-06-05",43.7194,44.4856,43.2702,43.3583,360300.0],["2013-06-06",43.3142,43.8779,43.1293,43.781,267700.0],["2013-06-07",44.0012,44.6794,43.8955,44.512,243300.0],["2013-06-10",44.6089,44.8467,44.2742,44.5825,481600.0],["2013-06-11",44.239,44.4328,43.6225,44.0893,214600.0],["2013-06-12",44.5263,44.7382,43.9171,43.9524,212000.0],["2013-06-13",43.9524,44.2173,43.6346,44.1555,324700.0],["2013-06-14",44.2967,44.4998,43.5463,43.6964,251500.0],["2013-06-17",43.9701,44.1467,43.5992,43.8288,221000.0],["2013-06-18",44.023,45.1267,43.6257,44.8971,286500.0],["2013-06-19",45.0119,45.1091,44.1731,44.182,222400.0],["2013-06-20",43.4845,43.7052,42.8488,43.043,310200.0],["2013-06-21",43.352,43.5463,42.628,42.9282,558000.0],["2013-06-24",42.8311,42.8311,41.6391,41.8775,336200.0],["2013-06-25",42.3896,42.5927,41.648,42.0806,373900.0],["2013-06-26",42.5574,42.9812,42.3631,42.5927,227000.0],["2013-06-27",42.9017,43.7582,42.8664,43.6257,224200.0],["2013-06-28",43.5463,43.661,43.1489,43.299,524300.0],["2013-07-01",43.6346,44.853,43.2549,44.6323,402800.0],["2013-07-02",44.5881,45.0826,43.9259,44.3144,249300.0],["2013-07-03",44.1555,44.4027,44.0231,44.1643,107000.0],["2013-07-05",44.5881,44.9325,44.3144,44.8971,187100.0],["2013-07-08",45.0119,45.1091,44.5616,44.9325,221700.0],["2013-07-09",45.1797,45.683,45.1355,45.4975,247700.0],["2013-07-10",45.3828,45.5152,44.9413,45.268,167100.0],["2013-07-11",45.9832,46.248,45.7359,46.0891,288200.0],["2013-07-12",46.045,46.1862,45.9832,45.992,194200.0],["2013-07-15",46.1686,46.46,46.1421,46.3363,125600.0],["2013-07-16",46.4423,46.4953,45.7713,46.0273,168000.0],["2013-07-17",46.1951,46.4599,45.8154,46.0273,168900.0],["2013-07-18",46.0273,46.9191,46.0273,46.8396,182100.0],["2013-07-19",46.8573,47.2458,46.7072,47.1839,148000.0],["2013-07-22",47.3252,47.855,47.1222,47.2369,133200.0],["2013-07-23",47.4135,47.5107,46.6895,46.7955,166800.0],["2013-07-24",47.078,47.078,46.2657,46.5306,139400.0],["2013-07-25",46.3363,46.7425,46.0008,46.4423,248000.0],["2013-07-26",46.1509,46.4953,45.9037,46.2039,133200.0],["2013-07-29",46.0891,46.769,45.886,46.0273,78200.0],["2013-07-30",46.3363,46.6189,45.886,46.1862,194000.0],["2013-07-31",46.354,47.3164,46.354,46.7248,132100.0],["2013-08-01",47.3782,49.2323,47.1045,47.4841,208800.0],["2013-08-02",47.1663,47.9521,46.6719,47.8727,140500.0],["2013-08-05",47.7755,48.5613,47.546,47.7667,101600.0],["2013-08-06",47.6784,47.908,46.7072,46.8926,113200.0],["2013-08-07",46.716,46.8661,45.8066,45.8684,230100.0],["2013-08-08",46.2657,47.2987,45.886,46.9544,179000.0],["2013-08-09",46.9102,48.3847,46.6277,48.0492,259600.0],["2013-08-12",47.5636,48.1993,47.3076,47.6078,253500.0],["2013-08-13",47.5813,47.6254,46.6807,46.9809,203900.0],["2013-08-14",47.0074,47.3694,46.6807,46.8573,181700.0],["2013-08-15",46.5394,47.3076,45.886,45.9832,202300.0],["2013-08-16",45.7713,46.3893,45.5947,45.8949,133900.0],["2013-08-19",45.7977,45.992,45.2415,45.4622,156700.0],["2013-08-20",45.5858,46.5482,45.5858,46.4864,153200.0],["2013-08-21",46.2833,46.7954,45.9302,45.9743,135500.0],["2013-08-22",46.0097,47.3341,46.0097,47.0162,125700.0],["2013-08-23",47.1751,47.2987,46.6983,47.131,116300.0],["2013-08-26",47.2193,47.493,46.5659,46.6807,115100.0],["2013-08-27",46.2392,46.3275,45.162,45.2415,167300.0],["2013-08-28",45.268,45.7448,45.268,45.3916,89400.0],["2013-08-29",45.3828,46.2833,45.3828,46.2039,93300.0],["2013-08-30",46.2834,46.5659,45.2238,45.2768,239500.0],["2013-09-03",45.9743,46.354,45.3121,45.3916,209600.0],["2013-09-04",45.4093,46.5394,45.4093,46.4688,203900.0],["2013-09-05",46.663,46.8926,46.4511,46.5747,123600.0],["2013-09-06",46.9456,46.9456,45.4887,46.0803,176800.0],["2013-09-09",46.4688,47.8462,46.4688,47.8285,362800.0],["2013-09-10",48.27,48.3936,47.855,48.3847,243200.0],["2013-09-11",48.4511,48.5839,48.0617,48.5662,221900.0],["2013-09-12",48.4334,48.7785,48.0529,48.0883,214000.0],["2013-09-13",48.4069,48.4954,47.8582,48.4688,181700.0],["2013-09-16",49.3626,49.4246,48.6724,48.8316,201500.0],["2013-09-17",48.9821,49.3184,48.6724,49.3184,220000.0],["2013-09-18",49.575,51.4865,49.5661,51.4599,442200.0],["2013-09-19",51.7785,52.5661,51.5042,52.5396,473200.0],["2013-09-20",52.8139,53.3803,52.3715,53.3803,802900.0],["2013-09-23",53.3803,53.3803,52.3272,52.6015,331200.0],["2013-09-24",52.7077,53.5838,52.044,53.1325,285300.0],["2013-09-25",53.2741,53.4599,52.7697,52.9644,213300.0],["2013-09-26",52.9909,54.044,52.9378,54.0086,211000.0],["2013-09-27",53.7343,54.1325,53.4157,53.5838,242700.0],["2013-09-30",52.9644,53.7697,52.7785,53.6546,210100.0],["2013-10-01",53.6635,54.5307,53.3272,54.4157,223700.0],["2013-10-02",54.0794,54.2476,53.6369,54.0086,204500.0],["2013-10-03",53.7254,53.9024,53.0706,53.4511,174400.0],["2013-10-04",53.3184,53.9644,53.1502,53.9024,174600.0],["2013-10-07",53.6989,54.2298,53.2829,53.3006,277500.0],["2013-10-08",53.3538,53.7077,52.5662,52.575,242800.0],["2013-10-09",53.2121,54.159,52.8493,53.5307,322300.0],["2013-10-10",54.4511,55.4068,54.0086,55.3803,275600.0],["2013-10-11",55.3095,56.4334,54.9821,56.3095,174100.0],["2013-10-14",56.0086,56.8228,55.7962,56.8139,235400.0],["2013-10-15",56.4953,56.7077,55.8405,56.1413,256000.0],["2013-10-16",56.9201,57.0351,56.1767,56.4953,465400.0],["2013-10-17",56.3183,57.3006,56.3183,57.3006,265600.0],["2013-10-18",57.9201,58.5219,57.5838,58.3626,360800.0],["2013-10-21",58.6369,58.867,58.2121,58.4776,521400.0],["2013-10-22",58.575,58.7342,58.0794,58.3891,456700.0],["2013-10-23",58.0705,58.3537,57.6988,58.159,155000.0],["2013-10-24",58.3803,58.7697,58.2918,58.4776,238300.0],["2013-10-25",58.7962,58.8316,58.3183,58.5396,338900.0],["2013-10-28",58.5307,58.7785,58.1679,58.5042,158000.0],["2013-10-29",58.5219,59.3891,58.5219,59.1944,194000.0],["2013-10-30",59.2741,59.6723,58.5573,59.1148,453900.0],["2013-10-31",58.8758,59.6546,58.336,58.7165,222200.0],["2013-11-01",58.6369,58.9378,57.0971,57.4865,527900.0],["2013-11-04",57.8847,58.5396,57.5838,58.513,331300.0],["2013-11-05",58.3714,59.2918,57.5042,58.2298,448400.0],["2013-11-06",58.3006,59.2033,57.0086,57.8316,956700.0],["2013-11-07",60.1767,61.3449,57.7696,57.9466,556700.0],["2013-11-08",57.9201,59.221,57.6458,59.1856,332200.0],["2013-11-11",59.221,59.8228,59.1413,59.7962,171000.0],["2013-11-12",59.6546,59.9378,59.3006,59.8847,458200.0],["2013-11-13",59.5042,60.8935,59.3891,60.69,874400.0],["2013-11-14",60.5661,60.9997,60.3537,60.805,302800.0],["2013-11-15",60.7254,60.8316,60.0971,60.5838,293500.0],["2013-11-18",60.6635,61.3449,60.1944,60.4068,236800.0],["2013-11-19",60.4245,61.1059,60.1236,60.3006,221300.0],["2013-11-20",60.4334,60.9909,60.159,60.5219,224100.0],["2013-11-21",60.6281,61.2298,60.513,61.1679,361000.0],["2013-11-22",61.336,61.9466,61.0263,61.8493,219900.0],["2013-11-25",62.0705,62.2652,61.7254,61.9378,169000.0],["2013-11-26",61.8404,62.6457,61.7873,62.3802,370200.0],["2013-11-27",62.6192,63.3183,62.3803,63.3095,264400.0],["2013-11-29",63.4245,63.4953,62.8493,63.1413,111800.0],["2013-12-02",63.0351,63.1413,62.0971,62.1679,292800.0],["2013-12-03",61.8758,62.1236,60.513,61.1944,355400.0],["2013-12-04",60.8581,62.2564,60.8581,61.9112,471300.0],["2013-12-05",61.8404,62.1325,61.4688,61.7519,173600.0],["2013-12-06",62.2741,62.8935,61.8758,62.4068,219300.0],["2013-12-09",62.2918,62.6989,61.9378,62.6723,164700.0],["2013-12-10",62.6369,63.044,62.2121,62.4865,369600.0],["2013-12-11",62.6771,62.8987,60.3544,60.7178,263100.0],["2013-12-12",60.6203,61.0015,60.4076,60.7001,301000.0],["2013-12-13",61.037,61.1877,60.4962,60.6824,351800.0],["2013-12-16",61.0724,61.6841,61.0015,61.2231,229000.0],["2013-12-17",61.1522,61.5955,60.3721,60.7621,262100.0],["2013-12-18",60.7356,61.8526,59.9111,61.7107,246700.0],["2013-12-19",61.3739,61.5955,60.7711,60.842,181100.0],["2013-12-20",61.1788,62.3402,60.8154,62.0919,595800.0],["2013-12-23",62.2692,62.5529,61.5334,61.7817,275000.0],["2013-12-24",62.0299,62.4732,61.6753,62.2515,95000.0],["2013-12-26",62.5884,62.9076,62.3136,62.5352,210400.0],["2013-12-27",62.4909,62.6061,61.9235,62.1363,153300.0],["2013-12-30",62.2072,62.4377,61.8083,61.959,137900.0],["2013-12-31",61.9678,62.3136,61.6841,62.1363,184800.0],["2014-01-02",62.0919,62.1185,61.0724,61.1877,229300.0],["2014-01-03",61.2143,62.1274,61.2143,61.693,210800.0],["2014-01-06",61.9324,62.3934,61.2054,61.2231,230600.0],["2014-01-07",61.5157,61.7639,61.1345,61.4625,448500.0],["2014-01-08",61.2497,61.56,60.1593,60.8951,429500.0],["2014-01-09",61.099,61.5689,60.4075,61.1522,347300.0],["2014-01-10",61.3207,61.5778,60.7622,61.5334,221800.0],["2014-01-13",61.2409,61.7019,60.2568,60.4873,246100.0],["2014-01-14",60.7445,62.5618,60.5583,62.5086,324800.0],["2014-01-15",62.4997,63.4749,62.4643,63.3242,297100.0],["2014-01-16",62.9607,63.5813,62.9607,63.4749,169900.0],["2014-01-17",63.3863,63.7232,63.0583,63.3686,152500.0],["2014-01-21",63.9004,64.1575,63.2444,63.8916,287400.0],["2014-01-22",64.0068,64.2196,63.4395,64.0866,228500.0],["2014-01-23",63.8916,63.8916,61.9501,62.7125,334100.0],["2014-01-24",62.0299,62.0299,60.1327,60.7533,294600.0],["2014-01-27",61.0813,61.4625,59.4767,59.8047,236600.0],["2014-01-28",59.8047,60.6292,59.5831,60.6292,233300.0],["2014-01-29",59.9022,60.5139,59.1221,59.3171,208800.0],["2014-01-30",59.7515,60.8951,59.3881,60.6824,220800.0],["2014-01-31",59.459,61.3118,59.459,60.3366,229600.0],["2014-02-03",60.3189,60.3721,57.1452,58.1647,346000.0],["2014-02-04",58.1026,59.1398,57.7037,58.9714,306300.0],["2014-02-05",58.7675,59.1398,57.6505,58.865,418800.0],["2014-02-06",61.4802,65.1061,60.7355,64.3171,1653600.0],["2014-02-07",64.4501,65.0618,63.4306,63.8827,1217400.0],["2014-02-10",63.7675,64.0423,62.7125,63.2887,534800.0],["2014-02-11",63.3686,63.4572,62.7214,63.0405,317100.0],["2014-02-12",63.2799,63.7675,62.0831,62.287,509600.0],["2014-02-13",61.6044,62.482,61.3916,62.4732,1582700.0],["2014-02-14",62.3756,62.5441,61.6841,62.0653,428600.0],["2014-02-18",62.0476,62.4288,61.7462,61.7462,371800.0],["2014-02-19",61.3739,61.9058,60.4607,60.5405,390500.0],["2014-02-20",60.7267,61.6398,60.5051,61.5246,403400.0],["2014-02-21",61.6576,61.9767,60.4785,60.5671,280600.0],["2014-02-24",60.6292,61.4005,60.5671,60.8065,318600.0],["2014-02-25",60.7356,60.8686,59.6363,59.6452,476300.0],["2014-02-26",59.8047,61.5246,59.7515,61.3207,392100.0],["2014-02-27",61.303,62.2338,61.303,62.1451,649200.0],["2014-02-28",62.3136,63.4926,62.3136,62.9785,481600.0],["2014-03-03",62.42,62.42,61.3739,61.888,280400.0],["2014-03-04",62.8809,64.5742,62.6416,64.0511,489800.0],["2014-03-05",64.1398,64.8136,63.6788,64.6983,424800.0],["2014-03-06",64.7781,65.0884,64.7072,64.9554,283100.0],["2014-03-07",65.3278,65.6824,64.7338,65.4873,357400.0],["2014-03-10",65.4608,65.7533,64.4501,65.2125,356000.0],["2014-03-11",65.2214,65.3721,64.5387,64.7426,584100.0],["2014-03-12",64.5961,65.0135,64.2143,64.9869,383800.0],["2014-03-13",64.9868,65.2532,64.4806,64.827,451100.0],["2014-03-14",64.4896,65.1911,62.8822,63.042,500700.0],["2014-03-17",63.4505,63.9922,63.2197,63.5216,256800.0],["2014-03-18",63.6193,64.1343,63.3529,64.01,171100.0],["2014-03-19",64.1166,64.2675,63.4861,63.9656,219100.0],["2014-03-20",63.6992,63.9567,63.2552,63.5038,238100.0],["2014-03-21",63.9656,65.1733,63.8058,64.4807,345300.0],["2014-03-24",64.6938,64.6938,62.6336,63.2552,235500.0],["2014-03-25",63.2729,64.0722,62.4026,62.4382,365900.0],["2014-03-26",62.9177,63.1842,60.9196,60.9196,205100.0],["2014-03-27",60.7686,60.9196,59.8184,60.1026,307900.0],["2014-03-28",60.1826,61.6656,60.1559,61.1239,314100.0],["2014-03-31",61.488,61.9142,60.9907,61.5324,259200.0],["2014-04-01",61.8076,62.1806,61.1061,62.154,705000.0],["2014-04-02",62.3494,62.7223,61.9586,62.154,287900.0],["2014-04-03",62.0741,62.3672,61.1683,61.5146,199800.0],["2014-04-04",62.0741,62.1629,59.3833,59.5876,215600.0],["2014-04-07",59.2146,59.4366,57.9447,58.5575,268400.0],["2014-04-08",58.5308,58.8949,57.6783,58.442,251400.0],["2014-04-09",58.5485,59.1791,58.1756,58.9215,205200.0],["2014-04-10",58.9215,59.0103,56.8258,56.9767,372500.0],["2014-04-11",56.3817,56.9678,55.6979,56.1864,362800.0],["2014-04-14",56.9146,57.3675,56.1597,56.4794,254000.0],["2014-04-15",56.4972,57.6339,56.2396,57.4119,337400.0],["2014-04-16",57.8292,58.4242,57.3142,58.4153,207500.0],["2014-04-17",58.4065,59.5165,58.3265,58.9748,243600.0],["2014-04-21",58.9482,59.5432,58.6018,59.4544,188600.0],["2014-04-22",59.5964,60.5644,59.4988,60.0405,327100.0],["2014-04-23",59.9428,60.147,59.5521,59.7563,177400.0],["2014-04-24",60.1914,60.591,59.2945,59.854,511200.0],["2014-04-25",59.5787,59.8984,59.4987,59.5609,274700.0],["2014-04-28",59.7652,60.4401,59.3123,60.2092,297800.0],["2014-04-29",60.52,60.5644,59.481,59.4988,213700.0],["2014-04-30",59.4988,60.2003,58.9393,60.0138,343500.0],["2014-05-01",59.7741,60.3246,59.108,59.6142,326000.0],["2014-05-02",59.6409,60.9019,59.6409,60.4312,332400.0],["2014-05-05",59.9961,60.2536,59.3744,59.8451,120600.0],["2014-05-06",59.5521,59.8451,58.5486,58.5575,316600.0],["2014-05-07",58.4953,58.8949,57.3408,58.1933,431000.0],["2014-05-08",57.9802,62.1629,57.9802,60.8397,556900.0],["2014-05-09",60.5466,60.8752,59.5165,60.2891,236000.0],["2014-05-12",60.5467,62.3849,60.227,62.0297,366100.0],["2014-05-13",62.0741,62.1185,61.6301,61.6301,329100.0],["2014-05-14",61.488,61.488,59.7652,59.774,291400.0],["2014-05-15",59.3833,59.4899,56.9856,58.1045,432700.0],["2014-05-16",58.3176,59.0725,57.5983,59.0725,544000.0],["2014-05-19",58.8683,59.7652,58.4242,58.7883,256800.0],["2014-05-20",58.4686,58.7706,57.1632,57.5095,350400.0],["2014-05-21",57.7049,58.1578,56.9323,57.7404,391000.0],["2014-05-22",57.7227,58.5752,57.3231,58.291,270700.0],["2014-05-23",58.2821,59.6497,57.9358,59.5698,228000.0],["2014-05-27",60.076,61.3192,59.552,60.5911,430600.0],["2014-05-28",61.4436,61.6922,60.5022,61.0883,394800.0],["2014-05-29",61.2837,62.1362,60.3157,62.1007,393100.0],["2014-05-30",61.8254,61.9675,60.8486,61.3104,644000.0],["2014-06-02",61.2748,61.6389,60.3957,61.3281,289100.0],["2014-06-03",60.7598,61.4969,60.6443,61.1772,307800.0],["2014-06-04",60.742,61.5146,60.1293,61.3015,451800.0],["2014-06-05",61.4258,63.0154,61.1949,62.7578,322800.0],["2014-06-06",62.7756,63.0687,62.5447,62.8999,206300.0],["2014-06-09",62.6868,63.8857,62.6335,63.4505,220200.0],["2014-06-10",63.2818,63.7702,62.9444,63.7702,299600.0],["2014-06-11",63.1782,63.7925,63.0803,63.3385,277200.0],["2014-06-12",63.0536,63.0536,62.1367,62.2791,587900.0],["2014-06-13",62.5818,62.9646,62.1011,62.4928,167600.0],["2014-06-16",62.4839,62.6441,61.5224,61.8518,262000.0],["2014-06-17",61.6649,62.6619,61.1218,62.3058,254400.0],["2014-06-18",62.4394,62.5284,61.2643,62.11,429600.0],["2014-06-19",62.1456,62.4038,61.6738,62.2791,413700.0],["2014-06-20",62.6174,62.8133,62.4839,62.6886,413300.0],["2014-06-23",62.6708,62.8222,61.7806,61.9943,410700.0],["2014-06-24",61.6916,62.2969,61.2821,61.3266,382900.0],["2014-06-25",61.1308,61.9142,60.9794,61.3177,502200.0],["2014-06-26",61.4601,61.4868,60.7302,61.1931,180100.0],["2014-06-27",60.8103,61.5937,60.8103,61.3444,503500.0],["2014-06-30",61.2643,61.4156,60.7836,61.2376,283300.0],["2014-07-01",61.2732,62.3148,61.2732,61.9854,539800.0],["2014-07-02",61.9854,62.2969,61.2821,61.3266,199300.0],["2014-07-03",61.5759,62.0833,61.4067,62.0299,190500.0],["2014-07-07",61.5225,61.8785,60.6411,60.8281,454800.0],["2014-07-08",60.6144,61.0863,59.7865,60.926,642700.0],["2014-07-09",61.1129,61.7539,60.7213,60.837,658500.0],["2014-07-10",59.5462,60.4453,59.1901,59.8489,535700.0],["2014-07-11",59.742,60.6144,59.4037,60.5699,334800.0],["2014-07-14",61.1308,61.4957,60.8637,60.9171,372800.0],["2014-07-15",60.9794,61.1219,59.8578,59.9557,265100.0],["2014-07-16",60.1693,60.2673,59.3059,59.6708,308500.0],["2014-07-17",59.6441,59.6975,58.5403,58.5848,310400.0],["2014-07-18",58.5491,58.567,57.561,57.7658,702700.0],["2014-07-21",57.561,58.0952,57.3296,57.7391,319800.0],["2014-07-22",57.9349,58.2643,57.6678,57.6767,334500.0],["2014-07-23",57.7569,57.8548,57.294,57.6856,466100.0],["2014-07-24",57.8281,57.9438,57.3029,57.7035,322200.0],["2014-07-25",57.2049,57.6945,56.6085,57.6233,393400.0],["2014-07-28",57.5521,57.8459,56.8755,57.6233,369700.0],["2014-07-29",57.5699,57.8103,57.2317,57.294,434100.0],["2014-07-30",57.561,57.6322,57.1426,57.3296,284400.0],["2014-07-31",56.5818,56.9646,56.3592,56.4661,462100.0],["2014-08-01",56.4661,56.6708,56.0566,56.564,427700.0],["2014-08-04",56.7776,57.2405,56.3681,57.1604,637900.0],["2014-08-05",56.9646,57.561,56.8489,57.0803,291800.0],["2014-08-06",57.0536,57.0714,56.5907,56.6352,660500.0],["2014-08-07",55.1307,55.3889,51.5254,51.7925,1289000.0],["2014-08-08",51.6945,53.5195,51.5432,53.4572,630500.0],["2014-08-11",53.6975,54.5254,53.5016,54.4453,604700.0],["2014-08-12",54.3919,54.6233,54.1337,54.5521,485400.0],["2014-08-13",54.5521,54.5699,54.3028,54.472,783100.0],["2014-08-14",54.4631,55.0684,54.3296,54.9883,385500.0],["2014-08-15",55.2465,55.3444,54.4987,55.2732,535900.0],["2014-08-18",55.7361,56.2524,55.558,56.2168,297300.0],["2014-08-19",56.4483,56.8132,56.1634,56.6174,445600.0],["2014-08-20",56.3414,56.6619,55.9141,56.5106,441800.0],["2014-08-21",56.5818,57.2673,56.2257,57.0536,357300.0],["2014-08-22",56.8667,57.2494,56.4572,57.1248,515000.0],["2014-08-25",57.3029,57.3029,56.8845,57.0002,514300.0],["2014-08-26",57.0002,57.2762,56.8222,57.1782,194800.0],["2014-08-27",57.3206,57.3206,56.9557,57.0892,308400.0],["2014-08-28",56.8577,57.0892,56.6263,56.8933,187500.0],["2014-08-29",57.0091,57.2672,56.5195,57.2316,156300.0],["2014-09-02",57.2316,57.8637,56.8667,57.1782,243700.0],["2014-09-03",57.4809,57.4809,56.4928,56.5729,213800.0],["2014-09-04",56.7509,57.5343,56.377,56.4483,128200.0],["2014-09-05",56.199,56.475,55.558,56.4127,141000.0],["2014-09-08",56.4037,57.2584,56.3859,57.2494,357700.0],["2014-09-09",57.0714,57.3385,56.1367,56.2346,248800.0],["2014-09-10",56.0784,56.3997,55.6767,56.0427,211700.0],["2014-09-11",55.6767,56.4444,55.4267,56.2123,127500.0],["2014-09-12",56.0873,56.3551,55.8641,56.1052,364200.0],["2014-09-15",56.0516,56.0516,55.4089,55.7838,251900.0],["2014-09-16",55.6945,55.9981,55.4267,55.8552,303800.0],["2014-09-17",55.9534,56.4622,55.5874,56.2569,138100.0],["2014-09-18",56.364,56.7211,56.1855,56.6854,149500.0],["2014-09-19",56.7747,57.2121,56.1052,56.1141,573000.0],["2014-09-22",55.7838,55.7838,55.4267,55.4714,343900.0],["2014-09-23",55.3375,55.5874,54.8554,54.8554,338100.0],["2014-09-24",54.784,55.5249,54.5697,55.2303,373000.0],["2014-09-25",55.1857,55.1857,53.6235,53.7931,407800.0],["2014-09-26",53.8288,54.1056,53.2843,53.6235,341600.0],["2014-09-29",53.0522,53.5253,52.8112,53.1772,294300.0],["2014-09-30",53.0343,53.1415,52.338,52.347,228400.0],["2014-10-01",52.4184,52.4184,49.9814,50.0617,544400.0],["2014-10-02",50.1063,50.6866,50.1063,50.5259,572600.0],["2014-10-03",50.883,51.1508,50.3831,51.1061,462700.0],["2014-10-06",51.24,51.5168,50.1688,50.633,325500.0],["2014-10-07",50.2938,50.6062,49.294,49.294,764000.0],["2014-10-08",49.2493,50.0974,48.8566,50.0885,347300.0],["2014-10-09",49.8653,50.0528,48.7495,48.8209,514100.0],["2014-10-10",48.6334,49.1869,47.7407,47.7407,451900.0],["2014-10-13",47.8478,48.1871,46.2589,46.2678,379500.0],["2014-10-14",46.5624,47.4283,46.2232,46.6784,469800.0],["2014-10-15",46.2678,47.8211,45.1966,47.5979,362100.0],["2014-10-16",47.6872,48.7673,47.3212,48.5441,444000.0],["2014-10-17",48.928,49.2137,48.4013,48.8387,338500.0],["2014-10-20",48.7316,49.5886,48.7316,49.5796,340700.0],["2014-10-21",49.901,50.9008,49.901,50.8473,204800.0],["2014-10-22",50.9187,51.2668,50.4902,50.5527,343800.0],["2014-10-23",51.1686,52.1506,51.0079,51.9006,244700.0],["2014-10-24",52.0613,52.3291,51.1419,51.8828,163100.0],["2014-10-27",51.6596,51.9006,51.2222,51.8471,216200.0],["2014-10-28",52.1059,54.1323,51.8471,54.1323,379500.0],["2014-10-29",54.3734,54.4448,53.1415,53.5789,266900.0],["2014-10-30",53.2129,54.4894,52.9451,54.1413,294300.0],["2014-10-31",55.3553,56.1319,54.6233,56.0605,351700.0],["2014-11-03",56.1855,56.5872,55.5249,55.7659,350900.0],["2014-11-04",55.4178,55.8641,54.4626,54.7304,260200.0],["2014-11-05",55.2928,55.3018,54.543,55.1054,312700.0],["2014-11-06",55.4089,55.9802,53.7931,53.9002,422700.0],["2014-11-07",52.9629,53.7842,52.1863,53.7663,450000.0],["2014-11-10",53.8378,53.927,53.4718,53.802,235200.0],["2014-11-11",53.7663,53.9092,53.4271,53.6949,194000.0],["2014-11-12",53.2932,53.7396,53.2932,53.6592,160500.0],["2014-11-13",53.7753,53.7753,53.1325,53.4539,229400.0],["2014-11-14",53.4271,53.6324,53.1058,53.4361,139900.0],["2014-11-17",53.2575,53.6235,52.6326,53.4717,145800.0],["2014-11-18",53.6503,54.4358,53.3557,53.9181,204900.0],["2014-11-19",53.9181,54.0163,52.7398,53.8288,535500.0],["2014-11-20",53.8288,54.3198,53.2397,54.302,176200.0],["2014-11-21",55.1678,55.2392,54.4269,54.6054,213400.0],["2014-11-24",54.5519,55.025,54.4269,54.6858,161100.0],["2014-11-25",54.7037,55.0339,54.4626,54.659,196300.0],["2014-11-26",54.668,54.8822,54.418,54.7037,128000.0],["2014-11-28",54.4448,54.4983,53.9627,54.2127,202600.0],["2014-12-01",53.802,54.1055,53.3646,53.5342,349200.0],["2014-12-02",53.5342,53.9984,53.2932,53.4896,359600.0],["2014-12-03",53.4539,54.7751,53.4539,54.6322,208500.0],["2014-12-04",54.5965,54.5965,53.4807,53.6324,253200.0],["2014-12-05",53.5789,53.9627,53.4093,53.686,193000.0],["2014-12-08",53.4182,54.3377,53.1147,53.2932,321500.0],["2014-12-09",52.5344,54.4091,52.5344,54.3734,370700.0],["2014-12-10",54.0377,54.351,53.3662,53.3752,284100.0],["2014-12-11",53.9571,54.2525,53.1155,53.223,202800.0],["2014-12-12",52.4262,52.4262,51.3787,51.4056,319600.0],["2014-12-15",51.7368,52.0591,50.4835,50.7073,331400.0],["2014-12-16",50.7073,52.1755,50.7073,51.1191,513600.0],["2014-12-17",51.1549,52.6142,50.949,52.3725,466200.0],["2014-12-18",53.1961,53.778,52.8738,53.7064,228900.0],["2014-12-19",53.3752,54.2078,53.0797,53.8317,1156900.0],["2014-12-22",54.0108,54.5569,53.6527,54.4405,151600.0],["2014-12-23",54.8702,55.5058,54.5927,54.8792,129400.0],["2014-12-24",54.9239,55.3716,54.8881,55.2015,74400.0],["2014-12-26",55.4969,55.6759,55.0761,55.3089,84900.0],["2014-12-29",55.291,55.855,55.0851,55.282,85000.0],["2014-12-30",55.1119,55.5059,54.7001,55.3447,124700.0],["2014-12-31",55.5417,55.9535,55.0403,55.2552,231900.0],["2015-01-02",55.6939,55.7476,53.8676,54.4047,128400.0],["2015-01-05",53.8765,54.0645,53.4647,53.7153,276700.0],["2015-01-06",53.6885,53.8317,52.3008,52.3725,248800.0],["2015-01-07",52.8111,52.9633,52.3635,52.847,269500.0],["2015-01-08",53.4826,54.1988,53.4826,54.0824,171000.0],["2015-01-09",54.2436,54.3062,53.6885,53.9302,177600.0],["2015-01-12",53.7959,53.9302,52.3814,52.9902,281900.0],["2015-01-13",53.5542,54.7539,53.2409,54.0376,313500.0],["2015-01-14",53.3304,53.6974,52.1934,52.9902,169400.0],["2015-01-15",53.2856,53.6437,51.6652,51.7368,196000.0],["2015-01-16",51.4503,52.3008,51.4503,52.265,231400.0],["2015-01-20",52.3904,52.6052,51.4861,52.0143,174800.0],["2015-01-21",51.7726,52.4799,51.6115,52.0323,317800.0],["2015-01-22",52.453,53.2767,51.9069,53.1782,186200.0],["2015-01-23",53.1245,53.4378,52.6769,53.0081,88600.0],["2015-01-26",52.9991,53.4289,52.4441,53.3125,161600.0],["2015-01-27",52.5068,53.214,52.0323,52.847,129300.0],["2015-01-28",53.0618,53.4915,52.2919,52.4172,140100.0],["2015-01-29",52.4083,53.2677,52.0144,53.2677,138500.0],["2015-01-30",52.6679,53.2409,52.1934,52.265,187600.0],["2015-02-02",52.3008,53.4468,51.7458,53.3931,200000.0],["2015-02-03",53.8407,55.2462,53.8407,55.1478,302000.0],["2015-02-04",54.8792,55.0403,54.1003,54.4674,223600.0],["2015-02-05",54.4315,55.6222,53.5721,53.7332,318400.0],["2015-02-06",53.9123,54.7091,53.778,53.9302,525000.0],["2015-02-09",53.8317,54.4942,53.3841,54.2525,399300.0],["2015-02-10",54.6106,54.6106,54.0645,54.2704,334000.0],["2015-02-11",54.0913,54.6554,53.017,54.3957,201900.0],["2015-02-12",54.6106,55.1836,54.6106,55.103,105400.0],["2015-02-13",55.1657,56.052,55.1298,55.9803,129700.0],["2015-02-17",55.9803,56.3922,55.6491,56.1325,105100.0],["2015-02-18",55.864,56.4548,55.7297,56.4548,139600.0],["2015-02-19",56.1504,57.0278,55.9177,56.9025,196400.0],["2015-02-20",56.8577,57.7261,56.2937,57.7082,409500.0],["2015-02-23",57.6634,58.0573,56.7682,58.0484,392900.0],["2015-02-24",57.9768,58.5766,57.7709,58.3796,377900.0],["2015-02-25",58.1021,58.4423,57.9678,58.3886,216200.0],["2015-02-26",58.4065,58.6482,58.0394,58.5676,269700.0],["2015-02-27",58.4602,58.6661,58.3349,58.4602,462900.0],["2015-03-02",58.4154,59.6061,58.3349,59.5882,211900.0],["2015-03-03",59.2838,59.4271,58.9526,59.0869,144200.0],["2015-03-04",58.9168,59.1764,58.8631,59.0511,167000.0],["2015-03-05",59.0421,59.3376,58.8094,59.0063,123200.0],["2015-03-06",58.4244,59.1943,58.3975,58.6213,279400.0],["2015-03-09",58.7825,59.1227,58.3707,58.8899,194700.0],["2015-03-10",58.5139,58.5139,57.4396,57.4844,107100.0],["2015-03-11",57.5427,57.9018,56.9054,57.83,155400.0],["2015-03-12",58.4135,59.0329,57.9736,59.006,182100.0],["2015-03-13",58.7546,58.8893,57.3362,57.839,178200.0],["2015-03-16",57.9377,58.216,57.7402,58.0185,119600.0],["2015-03-17",58.1173,59.2484,57.7402,59.2394,344600.0],["2015-03-18",58.9431,59.5985,58.207,59.5446,422500.0],["2015-03-19",59.401,59.6972,58.2878,59.0239,248300.0],["2015-03-20",59.401,59.9216,59.0868,59.4997,526200.0],["2015-03-23",59.4459,60.0473,59.4459,59.6074,209200.0],["2015-03-24",59.4907,60.0024,59.0958,59.1945,214200.0],["2015-03-25",59.1137,59.2035,56.8246,56.8335,593400.0],["2015-03-26",56.5373,57.5337,56.4116,57.3183,210000.0],["2015-03-27",57.3901,57.7941,56.9143,57.453,186600.0],["2015-03-30",57.7582,59.1676,57.7582,58.7277,157600.0],["2015-03-31",58.0095,58.3686,57.1208,57.6684,219000.0],["2015-04-01",57.4889,58.0095,57.1208,57.9916,155700.0],["2015-04-02",57.9916,58.8354,57.8569,58.0095,144600.0],["2015-04-06",57.821,58.6738,57.821,58.4045,109400.0],["2015-04-07",58.1532,58.5302,57.9826,58.225,162300.0],["2015-04-08",58.1532,58.6918,57.8569,58.62,150800.0],["2015-04-09",58.6379,59.0778,58.6379,58.9431,156300.0],["2015-04-10",59.1676,59.6344,58.9342,59.6254,130300.0],["2015-04-13",59.6882,60.2628,59.5266,60.0473,154100.0],["2015-04-14",59.8947,60.3166,59.401,60.2628,241800.0],["2015-04-15",60.5949,61.3759,60.4154,61.2682,214600.0],["2015-04-16",61.0527,61.1605,60.8552,60.936,195900.0],["2015-04-17",60.3705,60.9001,60.2268,60.6039,213200.0],["2015-04-20",61.0168,61.6452,60.8642,60.8732,124800.0],["2015-04-21",61.2413,61.5465,60.8014,61.1066,179500.0],["2015-04-22",61.0707,61.6004,60.6937,61.2772,122700.0],["2015-04-23",61.2323,62.1479,61.1784,61.6542,111300.0],["2015-04-24",61.8158,61.8158,61.2054,61.2862,171100.0],["2015-04-27",61.3759,62.0223,61.1425,61.6093,224900.0],["2015-04-28",61.4657,62.3634,61.3131,62.0133,137700.0],["2015-04-29",61.6452,62.2467,61.2592,61.8337,126600.0],["2015-04-30",61.4028,61.8607,60.9091,60.954,410200.0],["2015-05-01",60.9271,61.8786,60.8373,61.2413,162300.0],["2015-05-04",61.349,61.9056,60.945,61.0617,122000.0],["2015-05-05",60.9899,61.4567,60.155,60.4513,188200.0],["2015-05-06",60.577,60.9719,59.6523,60.4154,140300.0],["2015-05-07",60.2538,60.3795,59.6793,60.2897,202900.0],["2015-05-08",61.0079,63.0636,60.2358,61.5734,324600.0],["2015-05-11",61.5824,61.9235,60.8912,61.0258,184500.0],["2015-05-12",60.4243,61.9145,59.4997,61.4028,462000.0],["2015-05-13",61.744,61.9145,61.349,61.4298,167000.0],["2015-05-14",61.5465,62.2736,61.34,62.2646,211100.0],["2015-05-15",62.2108,62.4711,61.6901,62.1838,150200.0],["2015-05-18",61.8786,62.2197,61.2412,61.7529,235900.0],["2015-05-19",61.7619,61.7619,61.0527,61.331,181000.0],["2015-05-20",61.4926,61.7081,60.8014,61.4747,182900.0],["2015-05-21",61.5285,61.9415,61.331,61.735,155200.0],["2015-05-22",61.4657,61.9235,61.0438,61.349,104500.0],["2015-05-26",61.0438,61.1874,60.164,60.3346,180100.0],["2015-05-27",60.6667,61.8068,60.2358,61.6811,230000.0],["2015-05-28",61.1605,61.744,60.4244,61.2413,259300.0],["2015-05-29",60.568,60.8104,59.2214,59.8229,341300.0],["2015-06-01",59.9306,60.3615,59.374,60.1191,225100.0],["2015-06-02",59.9934,60.8732,59.8947,60.173,147600.0],["2015-06-03",60.3615,61.4657,60.173,61.3041,233500.0],["2015-06-04",60.8553,61.3759,60.5859,60.8912,262300.0],["2015-06-05",60.9001,61.358,60.3436,61.2682,312800.0],["2015-06-08",61.3131,62.0941,61.3131,61.8158,380000.0],["2015-06-09",61.9415,62.5968,61.6542,62.3634,393600.0],["2015-06-10",62.5389,64.6808,62.5119,64.6178,438400.0],["2015-06-11",64.7708,64.7888,63.3758,63.6278,371000.0],["2015-06-12",63.1779,64.5098,63.1779,63.9878,280000.0],["2015-06-15",63.4388,63.9158,62.2599,62.8899,368800.0],["2015-06-16",62.9259,64.2488,62.7279,64.2488,402400.0],["2015-06-17",64.5008,64.9778,63.8978,64.3928,340000.0],["2015-06-18",64.5908,65.0318,64.2938,64.8068,368600.0],["2015-06-19",65.0228,65.6258,64.5098,65.2838,404600.0],["2015-06-22",65.9408,65.9408,64.7258,64.8248,332200.0],["2015-06-23",64.8608,65.6798,64.4648,65.4728,353700.0],["2015-06-24",65.1398,65.5718,65.0768,65.2208,265900.0],["2015-06-25",65.3648,65.6888,64.4468,64.7258,331900.0],["2015-06-26",64.8968,65.1758,64.1768,64.4198,465800.0],["2015-06-29",63.6908,64.6628,63.1509,63.1959,343100.0],["2015-06-30",63.4478,64.1498,63.0879,63.2589,333000.0],["2015-07-01",63.7718,63.9518,63.0518,63.6278,267600.0],["2015-07-02",63.8528,63.9878,62.7729,62.8989,294400.0],["2015-07-06",62.3679,63.0609,61.7829,62.3409,376900.0],["2015-07-07",62.3589,62.6919,61.3059,62.1969,353900.0],["2015-07-08",61.6479,62.1789,60.433,60.5409,385800.0],["2015-07-09",61.3599,61.7649,60.5229,60.5499,323500.0],["2015-07-10",61.1529,61.7199,60.9279,61.6299,269400.0],["2015-07-13",62.0979,62.3409,61.7469,62.1519,226300.0],["2015-07-14",62.0619,62.2239,61.9449,62.0889,177800.0],["2015-07-15",62.0619,62.0619,60.8469,60.9099,189100.0],["2015-07-16",61.1529,61.6119,60.6129,60.6849,167000.0],["2015-07-17",60.5859,60.5949,59.281,59.371,206600.0],["2015-07-20",59.353,59.659,58.867,59.02,223100.0],["2015-07-21",58.975,59.326,58.138,58.336,222100.0],["2015-07-22",58.255,58.453,57.652,57.931,121600.0],["2015-07-23",57.985,58.417,56.9141,56.9861,203000.0],["2015-07-24",57.0941,57.0941,55.7441,55.8161,248100.0],["2015-07-27",55.3031,55.8431,54.8981,55.4111,166400.0],["2015-07-28",55.7981,55.9781,55.2311,55.4381,303300.0],["2015-07-29",55.5551,55.9511,55.1321,55.8341,344500.0],["2015-07-30",55.6181,56.0321,55.2491,55.9781,376400.0],["2015-07-31",56.3111,56.4821,55.9331,56.2031,678900.0],["2015-08-03",56.0591,56.4281,55.5191,55.6811,226700.0],["2015-08-04",55.6451,56.2301,54.8261,55.0871,230500.0],["2015-08-05",55.5011,56.0141,54.9611,55.3391,238600.0],["2015-08-06",54.5111,55.1141,49.0213,49.9483,1236500.0],["2015-08-07",49.5703,49.9213,48.6074,48.6434,417800.0],["2015-08-10",48.8144,50.0473,48.8144,49.7863,573800.0],["2015-08-11",49.3003,49.7143,49.1473,49.5073,378700.0],["2015-08-12",49.0573,49.5883,48.9763,49.4083,520800.0],["2015-08-13",49.4263,49.5703,48.9673,49.0033,203200.0],["2015-08-14",48.8053,49.2013,48.2384,48.5894,389300.0],["2015-08-17",48.3824,49.1653,47.9504,49.0573,479200.0],["2015-08-18",49.0843,49.1743,48.6793,49.0483,197000.0],["2015-08-19",48.8143,49.3183,48.5354,49.0393,428200.0],["2015-08-20",48.8593,49.0033,48.5174,48.5984,397800.0],["2015-08-21",47.6624,48.1124,47.1044,47.1314,340700.0],["2015-08-24",44.2875,46.6094,44.2875,44.9355,412100.0],["2015-08-25",46.2314,46.4294,44.7465,44.9445,475200.0],["2015-08-26",45.9435,45.9435,44.8185,45.8175,252700.0],["2015-08-27",46.2044,47.1854,45.8804,47.1224,299700.0],["2015-08-28",47.2124,47.6984,47.0414,47.2484,228200.0],["2015-08-31",47.0954,48.3464,46.7084,48.1214,363100.0],["2015-09-01",47.1224,47.5814,46.0424,46.1774,294100.0],["2015-09-02",46.6904,46.6994,46.0514,46.3304,194300.0],["2015-09-03",46.3304,46.8434,46.3214,46.6094,209500.0],["2015-09-04",45.9434,46.5284,45.7994,45.8264,201900.0],["2015-09-08",46.4924,47.2034,46.2404,47.1494,281900.0],["2015-09-09",47.7499,47.7589,46.7115,46.8018,192700.0],["2015-09-10",46.5038,47.7318,46.4405,47.2803,245700.0],["2015-09-11",46.9101,48.3007,46.9101,48.1021,235700.0],["2015-09-14",48.1653,48.1653,47.0004,47.181,184600.0],["2015-09-15",47.2623,48.4903,47.2623,48.382,195600.0],["2015-09-16",48.3639,49.4656,48.0298,49.2218,243300.0],["2015-09-17",49.0863,49.4114,48.391,48.6077,248200.0],["2015-09-18",48.0569,48.382,47.0185,47.2803,640400.0],["2015-09-21",47.7138,47.8312,46.6934,46.7927,135300.0],["2015-09-22",46.1155,46.2238,45.3028,45.7001,328600.0],["2015-09-23",45.9078,46.1064,45.4834,45.682,241200.0],["2015-09-24",45.2576,46.1245,44.8965,45.971,277900.0],["2015-09-25",46.3322,47.3706,46.0703,46.6482,311100.0],["2015-09-28",46.2961,46.8017,46.0703,46.4767,350800.0],["2015-09-29",46.5941,47.2894,46.3051,47.0546,342300.0],["2015-09-30",47.6144,48.7612,47.5964,48.382,503700.0],["2015-10-01",48.5536,49.5197,46.5399,48.0388,640900.0],["2015-10-02",47.6957,50.9555,47.6505,50.6846,742500.0],["2015-10-05",51.127,53.4116,50.7839,53.1678,716500.0],["2015-10-06",53.2581,60.4549,53.0594,57.6647,4057600.0],["2015-10-07",58.071,58.676,56.0393,58.4232,1344800.0],["2015-10-08",58.1884,59.6422,57.9356,59.588,586100.0],["2015-10-09",60.0034,60.0034,58.3329,58.8024,432500.0],["2015-10-12",58.6128,58.8656,57.6466,58.062,298400.0],["2015-10-13",57.9627,58.8115,57.5744,57.755,293900.0],["2015-10-14",57.5292,57.8633,56.545,57.1048,374500.0],["2015-10-15",57.2764,58.0078,56.6714,57.9356,262600.0],["2015-10-16",57.9265,59.4345,57.5924,59.1365,294200.0],["2015-10-19",58.6941,59.2359,58.1613,58.5135,251100.0],["2015-10-20",58.3329,59.6422,58.1613,58.685,173100.0],["2015-10-21",58.974,59.3081,58.1884,58.3871,135900.0],["2015-10-22",58.6309,59.9312,58.6309,59.4887,244700.0],["2015-10-23",59.9582,60.0485,58.8837,59.6693,297800.0],["2015-10-26",59.2358,59.4977,57.7459,58.1613,325000.0],["2015-10-27",57.5382,57.773,55.949,56.0573,539600.0],["2015-10-28",56.4276,57.6105,56.0664,57.0326,470600.0],["2015-10-29",56.8971,57.3396,55.6149,55.6691,518000.0],["2015-10-30",56.0483,56.2199,54.9106,55.0731,540900.0],["2015-11-02",55.1544,59.4706,55.1544,58.2516,938900.0],["2015-11-03",57.9446,58.8115,56.7888,56.861,713200.0],["2015-11-04",57.4931,57.8723,56.6082,57.0235,241700.0],["2015-11-05",57.1229,58.2064,56.8429,58.08,213800.0],["2015-11-06",57.9175,58.8566,57.3125,58.7573,166200.0],["2015-11-09",58.676,58.676,57.475,58.1613,131000.0],["2015-11-10",57.4299,57.9988,56.8068,56.8791,309000.0],["2015-11-11",57.0235,57.1951,56.1386,56.4276,173500.0],["2015-11-12",55.9038,56.3192,54.739,54.9106,233400.0],["2015-11-13",54.5313,55.5788,54.0798,54.2333,232000.0],["2015-11-16",54.3507,55.5156,54.2965,54.5223,316700.0],["2015-11-17",54.7841,54.9918,53.8089,54.5042,264300.0],["2015-11-18",54.8022,54.8293,53.9353,54.5042,210500.0],["2015-11-19",54.4862,54.6848,53.5561,53.827,113100.0],["2015-11-20",54.2153,54.3778,53.6103,53.8541,152200.0],["2015-11-23",53.8902,54.1069,53.2491,53.5832,179600.0],["2015-11-24",53.231,54.3146,52.7705,53.0956,401200.0],["2015-11-25",53.1498,54.0527,53.1498,53.7277,360400.0],["2015-11-27",53.6374,53.8902,53.1768,53.3845,159100.0],["2015-11-30",53.6012,53.7818,52.9691,53.1859,242600.0],["2015-12-01",53.3032,53.6735,52.8879,53.4748,219300.0],["2015-12-02",53.3484,53.6825,52.6892,52.7614,189200.0],["2015-12-03",53.0143,53.2762,51.9488,52.3912,270300.0],["2015-12-04",52.4183,53.6644,52.4183,53.2942,359400.0],["2015-12-07",53.0594,53.9353,52.3822,53.0414,260300.0],["2015-12-08",52.3009,53.2762,52.0662,52.5086,367500.0],["2015-12-09",52.2777,53.1653,51.2542,51.381,188100.0],["2015-12-10",51.2814,51.6618,50.7742,51.1455,190700.0],["2015-12-11",50.2308,50.9191,49.7598,50.6021,282400.0],["2015-12-14",50.7017,51.1636,50.267,51.1093,233000.0],["2015-12-15",51.372,51.6799,50.6564,51.0912,151900.0],["2015-12-16",51.5169,51.8791,50.8647,51.7342,154400.0],["2015-12-17",51.8429,51.8429,50.4028,51.2542,249600.0],["2015-12-18",50.91,51.2904,50.421,50.7742,634200.0],["2015-12-21",51.0821,52.1056,51.0821,51.698,199700.0],["2015-12-22",51.9697,52.0965,51.5078,51.7705,243100.0],["2015-12-23",52.0512,52.2595,51.4444,51.7161,210400.0],["2015-12-24",51.6256,52.015,51.2542,51.7886,62300.0],["2015-12-28",51.7614,51.8067,50.6927,51.2995,184500.0],["2015-12-29",51.6527,51.8158,50.9282,51.372,179800.0],["2015-12-30",51.2633,51.7795,51.0006,51.381,167200.0],["2015-12-31",51.0731,51.3267,50.5659,50.6564,196700.0],["2016-01-04",49.9047,50.4119,48.9084,49.5424,372900.0],["2016-01-05",49.7507,49.8594,49.1529,49.4337,251100.0],["2016-01-06",48.7092,49.5062,48.5914,49.3703,462300.0],["2016-01-07",48.6367,49.6058,48.3378,48.8903,469900.0],["2016-01-08",49.0986,49.4609,48.7001,48.7544,287200.0],["2016-01-11",49.0171,49.1892,48.365,48.7997,163300.0],["2016-01-12",49.1982,49.3794,48.6367,49.3522,254900.0],["2016-01-13",49.3522,49.6511,48.057,48.3197,230700.0],["2016-01-14",48.5371,48.5371,47.5136,47.9302,348300.0],["2016-01-15",46.626,47.7038,46.3181,47.4593,235000.0],["2016-01-19",48.0118,48.4827,47.3144,48.1114,196600.0],["2016-01-20",47.4774,48.5824,45.7746,48.2472,272600.0],["2016-01-21",48.2925,48.5552,47.1513,47.251,271600.0],["2016-01-22",48.0027,48.2201,47.0789,47.4502,244400.0],["2016-01-25",46.8524,46.9702,43.2024,43.3564,532100.0],["2016-01-26",43.6644,44.6969,43.447,43.9995,339100.0],["2016-01-27",43.8636,45.2222,43.7368,43.9904,276900.0],["2016-01-28",44.561,44.8689,43.3655,43.5466,321700.0],["2016-01-29",44.5791,45.349,42.6228,43.8636,373000.0],["2016-02-01",43.4742,44.1625,42.5141,43.7549,162100.0],["2016-02-02",43.2205,43.2205,41.9254,42.2877,208600.0],["2016-02-03",42.6318,43.1119,41.3276,41.9978,189200.0],["2016-02-04",41.862,42.7134,41.3004,41.8982,187600.0],["2016-02-05",41.6718,41.6718,40.3947,40.4038,167700.0],["2016-02-08",39.9781,39.9781,38.9275,39.6611,203800.0],["2016-02-09",39.172,40.1593,39.0996,39.7155,159800.0],["2016-02-10",39.8332,40.5396,39.1901,39.2988,190200.0],["2016-02-11",38.6376,39.8151,38.5833,39.4709,310200.0],["2016-02-12",39.9328,41.4725,39.5705,41.0287,319300.0],["2016-02-16",41.545,42.6047,41.5178,42.496,201200.0],["2016-02-17",42.7496,43.4379,42.4145,43.0394,235300.0],["2016-02-18",42.976,43.4017,41.7261,41.8167,353700.0],["2016-02-19",41.708,42.1156,41.391,41.6265,263100.0],["2016-02-22",41.9163,43.4289,41.9163,43.4198,210200.0],["2016-02-23",43.2749,43.6553,42.7224,43.3836,204800.0],["2016-02-24",42.8945,45.5392,42.6137,45.358,304100.0],["2016-02-25",45.5573,45.8018,44.5338,45.4033,170500.0],["2016-02-26",45.6116,46.1732,45.2675,46.0917,163800.0],["2016-02-29",46.1369,47.3144,46.0554,46.5173,274500.0],["2016-03-01",46.8887,47.6223,46.1641,47.5136,161500.0],["2016-03-02",47.5136,49.0171,47.4864,48.9537,180400.0],["2016-03-03",48.9356,49.6239,48.3288,49.5515,191300.0],["2016-03-04",49.5333,50.6293,49.0261,50.5206,289100.0],["2016-03-07",50.4572,51.544,50.0858,51.4988,236800.0],["2016-03-08",51.1908,51.1908,49.153,49.4247,184400.0],["2016-03-09",49.6291,49.6291,48.6932,49.1112,139900.0],["2016-03-10",49.3565,49.3565,48.2389,48.8568,139000.0],["2016-03-11",49.3293,50.3106,49.1021,50.2197,103500.0],["2016-03-14",50.2106,50.2379,49.2202,50.0289,122400.0],["2016-03-15",49.6019,49.6746,49.0749,49.1839,110700.0],["2016-03-16",49.0658,50.565,49.0658,50.2379,120400.0],["2016-03-17",50.3015,52.2823,49.5837,52.0006,184600.0],["2016-03-18",52.3368,53.3272,51.828,53.091,557300.0],["2016-03-21",52.782,53.5089,52.6276,53.1364,150900.0],["2016-03-22",52.8093,53.2545,52.5185,52.8911,171200.0],["2016-03-23",52.6639,52.9456,50.5287,50.565,219200.0],["2016-03-24",50.3106,51.5554,50.2106,50.5196,281900.0],["2016-03-28",50.7013,50.9375,50.0653,50.2742,229500.0],["2016-03-29",49.9835,51.0011,49.62,50.7467,487300.0],["2016-03-30",51.1193,51.728,50.4923,50.5196,251000.0],["2016-03-31",50.4196,51.0102,50.4196,50.6286,178900.0],["2016-04-01",50.1834,50.6922,49.7291,50.5923,279100.0],["2016-04-04",50.6286,51.2647,49.929,49.9653,136200.0],["2016-04-05",49.5201,51.2283,48.7568,48.8204,327300.0],["2016-04-06",48.7114,49.7018,48.7114,48.9749,185900.0],["2016-04-07",48.5569,49.2475,48.348,48.5751,199800.0],["2016-04-08",48.8659,49.2021,48.2662,48.357,118300.0],["2016-04-11",48.3207,48.6115,47.6301,47.6483,202400.0],["2016-04-12",47.83,48.0572,47.5847,47.8028,189000.0],["2016-04-13",48.2571,50.6286,48.1208,50.565,283500.0],["2016-04-14",50.6013,50.8467,50.1289,50.6649,127700.0],["2016-04-15",50.3651,51.192,50.3197,50.6922,102900.0],["2016-04-18",50.6468,52.355,50.6468,51.9188,126000.0],["2016-04-19",52.255,52.5731,51.5463,51.828,107600.0],["2016-04-20",52.037,52.2459,51.4554,51.4918,108300.0],["2016-04-21",51.4555,51.9825,51.3555,51.5917,87200.0],["2016-04-22",51.5736,53.4181,51.4373,53.3908,154400.0],["2016-04-25",53.091,53.2091,51.828,52.2369,118800.0],["2016-04-26",52.3368,53.518,52.2823,53.4544,129400.0],["2016-04-27",53.3545,53.7815,52.9274,53.1909,159600.0],["2016-04-28",52.7457,52.9638,51.9279,52.0824,74000.0],["2016-04-29",52.0642,53.0728,51.719,53.0365,191800.0],["2016-05-02",53.1728,53.4908,52.3641,53.0274,190800.0],["2016-05-03",52.4549,53.4998,51.51,51.7825,82700.0],["2016-05-04",51.6917,51.9098,50.5832,51.1374,155600.0],["2016-05-05",51.3464,53.1546,51.1374,52.5821,169300.0],["2016-05-06",54.8083,56.9435,52.7548,53.3999,472900.0],["2016-05-09",53.2182,53.518,52.4095,52.6003,184800.0],["2016-05-10",52.6003,53.2818,52.2823,53.0183,206000.0],["2016-05-11",52.9729,53.5271,52.5458,52.9819,127800.0],["2016-05-12",53.2727,53.7906,52.1642,52.6548,90900.0],["2016-05-13",52.5185,52.7366,51.201,51.2374,128600.0],["2016-05-16",51.2828,52.9638,51.2828,52.3368,112200.0],["2016-05-17",52.1824,52.9819,51.0466,51.4464,134100.0],["2016-05-18",51.3192,52.9547,50.6286,52.8093,107500.0],["2016-05-19",52.4095,52.9819,51.1647,51.8007,108900.0],["2016-05-20",52.1097,53.3908,51.8916,53.1546,176100.0],["2016-05-23",52.9092,53.4272,52.4004,53.1091,205500.0],["2016-05-24",53.3363,53.9178,52.8366,53.3363,580700.0],["2016-05-25",53.4908,54.3449,53.3272,53.9905,262800.0],["2016-05-26",54.254,54.4267,53.7543,54.045,103800.0],["2016-05-27",54.2358,54.2722,53.6361,54.1631,114200.0],["2016-05-31",54.2268,54.9173,53.9723,54.6266,279100.0],["2016-06-01",54.7992,59.2605,54.5629,57.943,853800.0],["2016-06-02",58.152,58.7517,57.7886,58.252,507300.0],["2016-06-03",58.1611,59.0607,57.1071,58.6518,283300.0],["2016-06-06",58.9698,60.8779,58.8789,60.6962,279000.0],["2016-06-07",60.8779,61.3504,60.6871,61.1232,165500.0],["2016-06-08",61.6653,61.893,60.8271,61.0549,174100.0],["2016-06-09",60.5903,60.7816,60.1257,60.3534,173300.0],["2016-06-10",59.7886,60.2532,58.9961,59.1691,145400.0],["2016-06-13",58.7045,59.1145,58.3219,58.5041,109500.0],["2016-06-14",58.2399,59.0052,57.1194,57.6387,171700.0],["2016-06-15",57.9302,58.7227,57.4747,57.5111,189800.0],["2016-06-16",57.0283,57.2469,56.0809,57.0283,204000.0],["2016-06-17",57.2469,57.9575,56.9645,57.4838,389100.0],["2016-06-20",58.4221,59.078,57.7115,57.7298,169900.0],["2016-06-21",57.9302,58.0668,56.4817,56.919,248700.0],["2016-06-22",57.1923,57.7207,56.7823,56.8461,130200.0],["2016-06-23",57.7115,58.6225,57.2014,58.3857,140600.0],["2016-06-24",55.6709,56.4453,53.7032,53.858,285200.0],["2016-06-27",53.0928,53.0928,50.7698,51.4712,319000.0],["2016-06-28",52.118,52.4824,50.9428,51.207,336700.0],["2016-06-29",51.945,52.5827,51.371,52.4916,275800.0],["2016-06-30",52.5007,54.2133,52.4824,54.1769,286000.0],["2016-07-01",54.1951,55.4158,54.1951,55.261,236700.0],["2016-07-05",54.7235,55.1881,53.1566,54.2133,249000.0],["2016-07-06",53.9856,56.0171,53.776,55.5525,553900.0],["2016-07-07",55.6163,56.0717,54.4957,54.8966,152500.0],["2016-07-08",55.261,56.1537,55.261,56.09,201600.0],["2016-07-11",56.4635,57.1467,55.9169,57.0101,300800.0],["2016-07-12",57.7207,58.2035,57.1832,57.8391,230500.0],["2016-07-13",57.8937,57.9211,56.7095,57.2287,217900.0],["2016-07-14",57.9029,58.4403,57.4474,57.7571,129400.0],["2016-07-15",58.2673,58.3493,57.4109,57.6751,167200.0],["2016-07-18",57.6842,58.2946,57.4929,58.0122,156200.0],["2016-07-19",57.9757,58.6225,57.3563,58.0577,208700.0],["2016-07-20",58.2126,58.8594,57.8391,58.5861,192500.0],["2016-07-21",58.577,58.9049,57.7115,58.0759,152300.0],["2016-07-22",58.0942,59.4242,57.4838,59.3513,197200.0],["2016-07-25",59.1327,59.2602,58.1215,58.4768,198800.0],["2016-07-26",58.2764,58.7319,57.8117,58.4403,304100.0],["2016-07-27",58.331,58.7774,57.4656,57.9302,247700.0],["2016-07-28",57.7115,57.7115,56.9099,57.1923,206700.0],["2016-07-29",56.9372,57.2287,56.3451,56.8005,186600.0],["2016-08-01",56.6457,57.1832,56.0353,57.1558,208900.0],["2016-08-02",57.0283,57.3198,55.7256,55.7438,160000.0],["2016-08-03",55.6982,56.5181,55.4249,56.5181,184900.0],["2016-08-04",56.6001,57.42,56.2266,57.2652,296600.0],["2016-08-05",57.748,59.078,57.2652,59.0507,191400.0],["2016-08-08",59.0234,59.3696,58.7136,59.078,128800.0],["2016-08-09",59.16,59.2511,58.413,58.9869,315500.0],["2016-08-10",59.0143,59.3149,57.9757,58.7592,193700.0],["2016-08-11",60.3079,63.7059,59.8797,63.4144,808500.0],["2016-08-12",63.4963,63.7332,62.5216,63.1593,348700.0],["2016-08-15",63.2869,63.9245,62.8314,63.7424,214100.0],["2016-08-16",63.6877,63.8972,63.3142,63.5419,182700.0],["2016-08-17",63.3142,64.2252,63.1229,63.9428,211500.0],["2016-08-18",63.8061,64.626,63.7879,64.043,284300.0],["2016-08-19",63.8334,64.3982,63.4872,64.2252,224400.0],["2016-08-22",63.8972,64.7627,63.5784,64.7535,213800.0],["2016-08-23",64.9266,65.2455,64.5076,64.544,112100.0],["2016-08-24",64.708,66.3569,64.708,65.6372,430500.0],["2016-08-25",65.3184,66.612,65.3184,65.8194,6830000.0],["2016-08-26",65.8923,66.3022,63.6239,63.7605,888800.0],["2016-08-29",63.7697,64.3071,63.1866,63.5237,211700.0],["2016-08-30",63.5237,64.2707,63.5237,64.2525,174100.0],["2016-08-31",64.1067,64.4347,63.4873,64.1159,392800.0],["2016-09-01",64.0065,64.6351,63.9336,64.626,316900.0],["2016-09-02",65.127,65.2819,64.7535,64.9631,286200.0],["2016-09-06",65.0633,65.209,63.3324,63.5055,222200.0],["2016-09-07",63.5601,64.4529,63.3779,64.2525,537200.0],["2016-09-08",64.0885,64.3892,63.4417,63.6148,196800.0],["2016-09-09",62.9862,63.0591,61.0094,61.7382,325900.0],["2016-09-12",61.3373,63.1866,60.9911,62.9771,350300.0],["2016-09-13",62.2483,62.7311,61.6653,61.7199,369100.0],["2016-09-14",61.7884,61.9437,61.1856,61.5236,272000.0],["2016-09-15",61.5236,62.4186,61.0121,62.4095,169900.0],["2016-09-16",62.172,62.7109,61.9163,62.4552,627000.0],["2016-09-19",62.6835,63.1311,61.8432,62.0807,253800.0],["2016-09-20",62.5648,62.5648,61.4322,61.4596,189500.0],["2016-09-21",61.8798,62.6378,61.6971,62.2816,238200.0],["2016-09-22",62.994,63.5147,62.8388,63.4233,231300.0],["2016-09-23",62.9758,63.1767,61.9437,61.962,172800.0],["2016-09-26",61.5236,62.099,61.35,61.4596,121300.0],["2016-09-27",61.4596,61.9437,61.0121,61.898,177300.0],["2016-09-28",61.9346,62.8662,61.7702,62.8388,99800.0],["2016-09-29",62.7566,63.1036,62.1538,62.3182,123500.0],["2016-09-30",62.5831,63.6517,62.2543,63.195,243200.0],["2016-10-03",62.9027,63.3777,62.6104,62.7748,180700.0],["2016-10-04",62.8023,63.469,62.3547,62.5922,133300.0],["2016-10-05",62.8205,64.6016,62.51,63.88,272800.0],["2016-10-06",63.7339,64.4098,63.1402,64.218,179600.0],["2016-10-07",64.1266,64.1266,62.4734,62.7109,208700.0],["2016-10-10",63.0306,63.9896,62.9941,63.9166,313900.0],["2016-10-11",63.5147,63.5147,61.1947,61.5053,165500.0],["2016-10-12",61.487,62.1538,61.0395,61.6149,217000.0],["2016-10-13",60.8659,61.1308,60.1809,60.7198,124500.0],["2016-10-14",61.0943,61.5418,60.0622,60.117,152500.0],["2016-10-17",60.0074,60.4275,59.5324,60.2357,254200.0],["2016-10-18",60.9664,60.9664,60.0256,60.4184,179600.0],["2016-10-19",60.528,60.8294,60.19,60.3727,218700.0],["2016-10-20",59.8704,60.3727,59.1488,59.2767,204300.0],["2016-10-21",58.6282,60.4092,58.4547,60.0165,240300.0],["2016-10-24",60.9481,61.0395,59.9343,60.8294,135900.0],["2016-10-25",60.7198,60.8294,58.957,59.094,172700.0],["2016-10-26",58.747,59.7882,58.7287,59.0118,254300.0],["2016-10-27",58.7926,58.9936,58.3085,58.4638,169600.0],["2016-10-28",58.3725,59.3863,58.0893,58.884,174300.0],["2016-10-31",59.0666,59.6877,58.8017,59.4868,189900.0],["2016-11-01",59.6786,59.98,57.6327,57.7788,137500.0],["2016-11-02",57.6418,58.4912,57.6418,58.0345,146500.0],["2016-11-03",58.1989,58.6922,58.0254,58.3633,133200.0],["2016-11-04",58.7013,60.1627,58.272,58.8931,279200.0],["2016-11-07",60.4275,60.5006,59.5872,60.0165,204200.0],["2016-11-08",59.9434,60.6559,59.6512,60.2814,144500.0],["2016-11-09",59.6694,62.51,58.8292,61.8798,406500.0],["2016-11-10",65.6154,69.6615,63.9439,66.3461,930600.0],["2016-11-11",66.6475,67.6613,66.4648,67.5152,946200.0],["2016-11-14",68.4194,71.2782,68.3189,71.2508,326900.0],["2016-11-15",71.0498,71.1046,69.7803,70.8854,278900.0],["2016-11-16",70.5932,70.8854,70.2643,70.4561,227500.0],["2016-11-17",70.785,70.8946,69.9538,70.3191,285100.0],["2016-11-18",70.3465,71.3604,69.5793,71.3421,430700.0],["2016-11-21",71.5522,72.3377,71.3786,72.3011,235600.0],["2016-11-22",72.6117,72.6847,71.3056,72.1733,494100.0],["2016-11-23",72.0362,72.3103,71.6618,72.155,197800.0],["2016-11-25",72.1459,72.2646,71.8353,72.1276,101100.0],["2016-11-28",72.0271,72.2463,71.6527,71.9358,181400.0],["2016-11-29",71.8718,72.6208,71.3695,72.2555,151000.0],["2016-11-30",72.8583,73.4337,72.2007,72.6847,332500.0],["2016-12-01",73.0044,73.7351,71.2234,71.5522,403800.0],["2016-12-02",71.5065,71.5065,70.8215,70.8946,239600.0],["2016-12-05",71.7531,73.3241,71.5248,73.2236,276100.0],["2016-12-06",73.6346,73.6438,72.5934,73.1049,277800.0],["2016-12-07",73.2145,74.7307,72.4929,74.5388,197400.0],["2016-12-08",74.685,75.8815,73.8265,75.434,442400.0],["2016-12-09",75.6897,75.8084,74.8585,75.37,261700.0],["2016-12-12",75.4157,76.4478,74.9042,75.5435,314300.0],["2016-12-13",75.8724,75.918,73.2145,74.3471,559100.0],["2016-12-14",74.1319,74.5805,72.2189,72.3013,355500.0],["2016-12-15",72.3288,72.7041,71.5782,71.8437,359200.0],["2016-12-16",72.0633,72.64,71.0198,71.0382,1105400.0],["2016-12-19",71.2212,73.061,71.0748,73.0519,271200.0],["2016-12-20",73.537,74.0038,72.6217,73.5645,169700.0],["2016-12-21",73.4363,74.1136,72.9878,73.5278,158000.0],["2016-12-22",73.4821,73.6651,72.1457,72.5851,185200.0],["2016-12-23",72.64,73.3631,72.2281,72.4111,82600.0],["2016-12-27",72.5851,73.0702,72.3837,72.7132,108100.0],["2016-12-28",72.8871,72.8871,71.5324,71.6331,87500.0],["2016-12-29",71.7796,72.2555,71.4684,71.9077,77800.0],["2016-12-30",71.926,72.2006,71.2121,71.4867,149600.0],["2017-01-03",72.4569,73.1617,71.3311,71.8437,186600.0],["2017-01-04",72.5393,73.8665,72.283,73.4455,228700.0],["2017-01-05",73.0976,73.1068,71.2761,71.9718,138800.0],["2017-01-06",73.5278,74.5987,72.7589,72.7956,234400.0],["2017-01-09",72.4203,72.4203,70.8276,70.8368,188100.0],["2017-01-10",71.1571,72.7315,71.1571,72.6674,230300.0],["2017-01-11",72.4661,73.4546,72.1091,72.823,166500.0],["2017-01-12",72.5027,72.5027,70.315,72.1823,256100.0],["2017-01-13",72.7498,74.1503,72.5942,73.4638,139000.0],["2017-01-17",73.3539,73.3539,70.7269,70.9558,128300.0],["2017-01-18",71.2121,71.3036,70.6812,71.2029,217200.0],["2017-01-19",71.624,72.1091,69.7659,70.0679,243500.0],["2017-01-20",70.3791,70.9924,70.0038,70.8459,219900.0],["2017-01-23",70.7361,71.3311,69.8574,70.5073,171300.0],["2017-01-24",70.5805,73.9123,70.5805,73.839,223600.0],["2017-01-25",74.6171,74.7178,73.8574,74.3882,234800.0],["2017-01-26",74.3791,74.3791,73.0061,73.3265,236000.0],["2017-01-27",73.2166,73.2715,71.9809,72.5851,161700.0],["2017-01-30",71.8345,71.8894,70.4615,71.7521,291100.0],["2017-01-31",71.7612,72.0816,70.6354,71.3493,173000.0],["2017-02-01",72.0633,72.4844,71.1022,71.6972,154900.0],["2017-02-02",71.505,71.6331,70.5347,71.0656,168400.0],["2017-02-03",71.4409,72.5942,71.4409,72.5759,162500.0],["2017-02-06",72.0999,72.6308,71.2578,71.7246,99400.0],["2017-02-07",71.6514,72.6949,71.1205,71.688,179200.0],["2017-02-08",71.0473,71.2944,69.7292,71.2761,180600.0],["2017-02-09",70.2601,73.299,69.5737,71.4775,288100.0],["2017-02-10",71.9626,72.283,70.9649,70.9649,227100.0],["2017-02-13",71.2304,72.045,71.1938,71.9443,414400.0],["2017-02-14",71.3951,72.704,70.7636,72.164,196000.0],["2017-02-15",71.6148,72.4661,71.4409,72.3288,193000.0],["2017-02-16",72.3837,72.4844,71.5873,72.2098,160700.0],["2017-02-17",72.0725,72.3013,71.5782,72.2922,195500.0],["2017-02-21",72.2281,72.8047,72.0267,72.7315,137200.0],["2017-02-22",72.5301,73.1159,70.9466,71.1663,230300.0],["2017-02-23",71.2121,71.3127,69.8208,70.251,161700.0],["2017-02-24",69.5553,70.2601,68.878,69.5462,231800.0],["2017-02-27",69.235,71.1388,69.235,71.1388,312800.0],["2017-02-28",70.8734,71.1663,69.7659,70.2327,264100.0],["2017-03-01",71.4867,72.9786,71.4317,72.8871,355100.0],["2017-03-02",73.0793,73.1159,71.8894,72.045,210400.0],["2017-03-03",72.4203,73.1526,72.3562,72.823,203300.0],["2017-03-06",72.0175,72.0175,71.3036,71.5965,131700.0],["2017-03-07",71.3585,71.7704,70.791,70.9741,129500.0],["2017-03-08",71.3951,71.8436,70.8276,70.8642,137300.0],["2017-03-09",70.9008,71.2029,69.418,69.5645,128600.0],["2017-03-10",70.4249,70.672,69.3082,69.656,186200.0],["2017-03-13",69.4913,70.3242,69.354,69.8482,202400.0],["2017-03-14",69.4638,69.5736,68.402,69.4821,204600.0],["2017-03-15",70.239,71.1473,69.9729,70.184,639800.0],["2017-03-16",70.3766,71.1014,70.1564,70.817,275500.0],["2017-03-17",72.1656,73.5693,71.294,71.3307,734300.0],["2017-03-20",71.1014,71.1014,69.5051,69.8537,261300.0],["2017-03-21",70.3858,70.3858,68.1105,68.5601,357700.0],["2017-03-22",68.5326,68.8261,67.872,68.6885,272600.0],["2017-03-23",68.5693,69.8078,68.0738,69.4225,253800.0],["2017-03-24",69.5693,70.5968,69.5418,69.9546,489300.0],["2017-03-27",68.8628,70.4775,68.4408,70.2941,179500.0],["2017-03-28",70.1472,71.9454,69.9271,71.5601,442800.0],["2017-03-29",71.2299,71.8996,71.0739,71.6977,109200.0],["2017-03-30",71.6152,72.7436,71.6152,72.5785,223300.0],["2017-03-31",72.4317,72.9546,72.2023,72.4225,381900.0],["2017-04-03",72.4592,72.6335,70.6151,71.3399,268100.0],["2017-04-04",71.294,71.9638,71.2298,71.9638,220200.0],["2017-04-05",72.5693,73.0922,70.6793,70.7069,218300.0],["2017-04-06",70.8995,71.3307,70.3399,71.1931,328500.0],["2017-04-07",70.6794,71.6794,70.6518,71.2482,124300.0],["2017-04-10",71.1931,72.1381,70.7528,71.0188,130900.0],["2017-04-11",70.6702,71.3216,70.294,71.1289,250500.0],["2017-04-12",70.9271,71.0004,69.7619,70.3491,236600.0],["2017-04-13",70.2573,70.6151,69.1289,69.6426,226800.0],["2017-04-17",69.7436,71.083,69.4959,71.0005,128800.0],["2017-04-18",70.6243,71.6702,70.5417,71.1931,241300.0],["2017-04-19",71.5142,72.2757,71.395,71.6243,399400.0],["2017-04-20",72.1106,72.8904,71.7528,72.4317,591700.0],["2017-04-21",72.5877,72.5877,71.4867,71.9179,257400.0],["2017-04-24",73.3491,74.5418,73.0372,74.3124,202500.0],["2017-04-25",74.8996,76.6702,74.3124,75.9638,254500.0],["2017-04-26",76.0188,77.5785,75.9363,76.8078,315300.0],["2017-04-27",76.8812,77.6794,76.5877,76.9913,164500.0],["2017-04-28",76.9638,77.1106,76.2115,76.2482,251300.0],["2017-05-01",76.3675,76.4684,75.3033,76.239,230100.0],["2017-05-02",76.1932,76.6427,75.5601,75.6702,190700.0],["2017-05-03",75.0281,75.606,74.6886,75.5051,150400.0],["2017-05-04",75.8996,76.1014,75.395,75.7987,113500.0],["2017-05-05",75.7803,77.0464,74.1289,77.028,150900.0],["2017-05-08",76.6519,77.1381,76.5418,77.0097,147000.0],["2017-05-09",76.9455,77.7437,75.9638,76.2758,251600.0],["2017-05-10",76.1565,76.7711,75.8904,76.7344,124300.0],["2017-05-11",76.1289,77.0372,75.395,76.5234,101000.0],["2017-05-12",76.0739,76.5785,75.5418,75.7253,120800.0],["2017-05-15",76.0464,76.8813,75.9638,76.2941,130300.0],["2017-05-16",76.3216,76.3216,75.4501,76.0556,137800.0],["2017-05-17",76.0556,76.0556,72.3491,72.9822,230700.0],["2017-05-18",72.3399,73.9454,72.3399,73.1564,195100.0],["2017-05-19",73.6335,73.9179,73.0097,73.3675,335100.0],["2017-05-22",73.4592,74.2757,73.3124,73.8078,250400.0],["2017-05-23",73.8537,76.0372,73.2665,75.5693,241700.0],["2017-05-24",75.5234,76.4042,75.1473,75.6977,160300.0],["2017-05-25",75.8904,76.606,75.1565,76.3491,129200.0],["2017-05-26",76.028,77.0372,75.8629,76.7895,137600.0],["2017-05-30",76.5968,77.2849,75.6794,76.3033,167000.0],["2017-05-31",73.7619,75.1473,67.2114,67.9454,796100.0],["2017-06-01",67.9637,69.4225,67.6702,69.0463,583900.0],["2017-06-02",69.083,71.7528,68.661,71.0005,599400.0],["2017-06-05",70.9546,70.9546,69.0188,69.0739,290800.0],["2017-06-06",68.239,69.2665,67.8445,68.7069,368500.0],["2017-06-07",68.7711,68.7711,67.3399,68.0188,386500.0],["2017-06-08",68.1198,70.5968,67.5509,70.3033,321100.0],["2017-06-09",70.6335,71.3766,70.0188,71.0188,315300.0],["2017-06-12",71.083,71.8995,70.3766,71.1931,274200.0],["2017-06-13",71.3858,71.6793,70.661,70.927,171700.0],["2017-06-14",71.0972,71.3731,69.911,70.6098,270800.0],["2017-06-15",69.7731,71.1248,69.6076,70.0949,189100.0],["2017-06-16",69.4329,70.9317,68.8352,70.7386,423300.0],["2017-06-19",71.2167,71.3454,69.911,70.288,190500.0],["2017-06-20",70.5087,70.5639,69.442,69.4972,223100.0],["2017-06-21",69.5892,69.6903,67.6766,67.9065,172000.0],["2017-06-22",67.6582,68.1731,67.5019,67.6858,169500.0],["2017-06-23",67.7501,68.2375,67.4743,67.511,1001800.0],["2017-06-26",67.7226,68.0168,66.8858,67.1432,221700.0],["2017-06-27",67.1157,67.6674,66.7387,66.895,266000.0],["2017-06-28",67.3088,67.8421,67.226,67.5663,215000.0],["2017-06-29",67.8881,68.0996,65.9755,66.5824,225200.0],["2017-06-30",66.8398,67.1892,66.3525,66.6191,393500.0],["2017-07-03",67.2168,68.734,67.0513,68.0352,122700.0],["2017-07-05",67.9524,68.0444,66.6099,67.2996,127200.0],["2017-07-06",66.7663,67.6766,65.9479,66.6283,216800.0],["2017-07-07",66.7847,67.1341,66.3341,66.6191,161900.0],["2017-07-10",66.1778,66.895,65.7548,65.9939,200800.0],["2017-07-11",66.0031,66.8398,65.8192,65.9847,230400.0],["2017-07-12",66.3893,67.4559,66.2697,66.3065,165500.0],["2017-07-13",66.4077,66.6283,65.7732,66.1594,134700.0],["2017-07-14",65.9203,67.1341,65.9203,66.4904,217800.0],["2017-07-17",66.5548,67.0237,66.2605,66.5824,159900.0],["2017-07-18",66.2697,66.7295,65.7732,66.141,148700.0],["2017-07-19",66.2053,67.2628,66.2053,67.1432,368100.0],["2017-07-20",67.3639,67.3639,66.2145,66.3801,152500.0],["2017-07-21",66.4536,66.4536,65.1295,66.003,251300.0],["2017-07-24",65.7456,66.1962,65.6169,65.718,285800.0],["2017-07-25",66.3341,66.8214,66.0122,66.7019,350200.0],["2017-07-26",66.8122,66.8122,65.1387,65.2674,128700.0],["2017-07-27",65.5433,65.8375,65.1939,65.5893,310300.0],["2017-07-28",65.5709,66.1042,65.2123,65.9847,187300.0],["2017-07-31",66.3433,66.7111,65.5985,66.4536,195600.0],["2017-08-01",66.7755,66.9318,65.7916,66.8582,174500.0],["2017-08-02",66.8674,66.941,65.9203,66.8122,296600.0],["2017-08-03",66.8674,66.987,65.8008,66.9134,266100.0],["2017-08-04",67.1433,67.1433,66.3525,67.0237,243000.0],["2017-08-07",66.9961,67.7593,66.4444,67.6582,239500.0],["2017-08-08",67.5295,68.3662,66.9134,67.2904,235600.0],["2017-08-09",66.9226,67.0697,65.9571,66.5364,180700.0],["2017-08-10",65.2858,65.3042,58.1688,59.7595,772500.0],["2017-08-11",59.4101,59.4101,57.2952,58.3067,627100.0],["2017-08-14",58.7572,59.6124,58.4354,59.4377,235000.0],["2017-08-15",59.5572,59.6676,58.3619,58.371,175900.0],["2017-08-16",58.5366,59.2998,57.9849,58.0124,181500.0],["2017-08-17",59.1159,60.3388,57.755,57.7642,269600.0],["2017-08-18",57.286,57.8745,56.9734,57.0194,227200.0],["2017-08-21",57.0285,57.5159,56.3941,56.5044,221100.0],["2017-08-22",56.8538,57.7826,56.8538,57.7274,165100.0],["2017-08-23",57.286,58.0216,56.9918,57.755,252100.0],["2017-08-24",57.9849,58.0308,57.3688,57.5159,112100.0],["2017-08-25",57.8837,58.4262,57.3044,57.9481,129700.0],["2017-08-28",58.3251,58.6561,57.663,58.2975,356200.0],["2017-08-29",57.9665,58.7297,57.8377,58.1596,242100.0],["2017-08-30",58.1779,58.5274,57.9665,58.1504,215000.0],["2017-08-31",58.5366,59.0883,58.0676,58.9412,232500.0],["2017-09-01",59.1802,60.1365,58.9044,60.0354,209400.0],["2017-09-05",60.017,60.3204,59.4101,59.7595,333800.0],["2017-09-06",60.0814,60.3112,59.4009,60.1549,290500.0],["2017-09-07",60.302,60.302,59.1251,59.7411,214800.0],["2017-09-08",59.5756,60.4124,58.9412,59.9986,322400.0],["2017-09-11",60.679,61.9664,60.3848,61.4147,327600.0],["2017-09-12",61.6445,62.5273,61.3871,62.1871,199100.0],["2017-09-13",62.1135,62.6744,61.6721,62.1779,293000.0],["2017-09-14",62.2286,63.0398,62.0626,62.7079,256800.0],["2017-09-15",62.8002,63.4455,62.7909,62.8647,703600.0],["2017-09-18",63.0029,63.2703,62.1271,62.1271,294600.0],["2017-09-19",62.1825,62.5973,61.2421,62.0442,376100.0],["2017-09-20",62.247,62.7264,62.0257,62.2286,356600.0],["2017-09-21",62.2193,62.5051,61.5832,62.0995,297800.0],["2017-09-22",62.0073,62.9937,62.0073,62.8739,198900.0],["2017-09-25",62.8001,63.1781,62.2378,62.9108,141900.0],["2017-09-26",63.2611,63.2611,62.3115,62.625,418200.0],["2017-09-27",62.9661,63.7497,62.4314,63.2611,385800.0],["2017-09-28",63.1873,64.1277,63.0675,63.9986,220900.0],["2017-09-29",63.9249,64.1738,63.6575,63.7682,326100.0],["2017-10-02",63.8327,64.0816,63.3072,63.6206,390100.0],["2017-10-03",63.6298,64.1277,63.5745,63.7128,233000.0],["2017-10-04",63.6483,64.1922,63.0398,63.1228,279100.0],["2017-10-05",63.2703,63.7866,62.9016,63.0859,189500.0],["2017-10-06",62.7633,63.4916,62.6526,63.0675,312000.0],["2017-10-09",63.1873,64.4504,62.4683,62.9753,489500.0],["2017-10-10",63.3902,63.3902,62.7356,63.1505,188600.0],["2017-10-11",63.1966,63.6114,62.9292,63.2519,360900.0],["2017-10-12",63.132,63.4824,62.8923,63.132,194400.0],["2017-10-13",63.1505,63.3809,62.5697,62.6619,204600.0],["2017-10-16",62.9292,63.7313,62.6619,62.8555,351200.0],["2017-10-17",62.6895,62.7909,62.1917,62.5512,399300.0],["2017-10-18",62.5143,62.7633,62.035,62.3115,249000.0],["2017-10-19",61.9797,63.2058,61.9797,63.1781,298700.0],["2017-10-20",63.722,63.7958,63.0214,63.215,155800.0],["2017-10-23",63.1597,63.6299,62.8923,62.9108,180400.0],["2017-10-24",63.1597,64.5241,63.1597,64.4135,234700.0],["2017-10-25",64.2568,64.5149,63.0398,63.7589,274000.0],["2017-10-26",64.183,65.2893,63.7866,65.0035,360000.0],["2017-10-27",64.985,65.3169,64.2106,64.5149,281400.0],["2017-10-30",64.1369,64.6624,63.8511,64.3489,270500.0],["2017-10-31",65.7687,65.7687,63.888,63.9525,318500.0],["2017-11-01",64.0079,64.2475,62.6066,62.6434,353100.0],["2017-11-02",62.6803,64.8744,62.6803,64.8191,331100.0],["2017-11-03",64.5333,64.7361,62.8647,63.3809,248800.0],["2017-11-06",63.1136,63.8511,62.837,63.3625,271900.0],["2017-11-07",63.1966,63.971,62.542,62.6895,373700.0],["2017-11-08",62.3853,62.9569,62.1641,62.8924,360900.0],["2017-11-09",64.2383,64.8376,62.6895,64.1461,712100.0],["2017-11-10",63.6667,63.9986,61.4818,61.8506,569900.0],["2017-11-13",61.3067,61.869,61.0854,61.6386,597300.0],["2017-11-14",61.2421,62.0811,61.0116,61.0854,325800.0],["2017-11-15",60.5876,61.3067,60.3571,60.8088,467000.0],["2017-11-16",61.0117,61.5924,60.4124,61.2421,611400.0],["2017-11-17",60.818,62.0626,60.818,61.8967,294300.0],["2017-11-20",61.786,62.0257,61.2513,61.491,158400.0],["2017-11-21",61.9151,62.3853,61.5648,61.952,186300.0],["2017-11-22",62.1179,62.3945,61.574,61.8137,140800.0],["2017-11-24",62.0073,62.2746,61.5463,62.0534,108400.0],["2017-11-27",62.0534,62.459,61.7768,61.8137,494500.0],["2017-11-28",61.8782,63.7405,61.8782,63.676,205400.0],["2017-11-29",63.6391,64.3305,63.4363,63.8142,141600.0],["2017-11-30",64.2199,64.2199,63.4178,63.6944,165600.0],["2017-12-01",63.6114,63.6114,61.1223,63.1781,206500.0],["2017-12-04",64.2014,65.0957,63.6022,64.2475,451400.0],["2017-12-05",64.2475,64.2567,62.9937,63.1044,167300.0],["2017-12-06",63.0583,63.1689,62.2931,62.459,137600.0],["2017-12-07",62.5051,62.8555,62.0442,62.1917,217800.0],["2017-12-08",62.5236,62.6434,61.8598,62.3023,250800.0],["2017-12-11",62.3207,62.5512,61.9059,62.4498,385900.0],["2017-12-12",62.7264,63.6575,62.3853,62.754,223700.0],["2017-12-13",62.8278,63.132,62.3392,62.5605,286100.0],["2017-12-14",62.7222,63.3322,62.2323,62.4172,319700.0],["2017-12-15",62.7869,63.9145,62.7499,63.3784,1100700.0],["2017-12-18",64.1733,64.4136,63.6557,63.9885,295300.0],["2017-12-19",64.0994,65.0237,63.9885,64.2103,193600.0],["2017-12-20",64.5985,64.6539,63.896,64.4229,148500.0],["2017-12-21",64.6262,65.227,64.2103,64.9312,133200.0],["2017-12-22",64.7649,65.643,64.617,65.0052,129100.0],["2017-12-26",64.959,65.6984,64.7926,64.8203,119500.0],["2017-12-27",64.7926,65.4396,64.4691,64.9405,112200.0],["2017-12-28",65.0606,65.1069,64.3397,65.0514,126600.0],["2017-12-29",65.227,65.9665,64.3212,64.3582,169800.0],["2018-01-02",64.5615,65.1438,64.1364,64.2565,416700.0],["2018-01-03",64.3582,64.3952,63.896,64.2195,415700.0],["2018-01-04",64.5708,66.1328,64.5708,65.9202,297000.0],["2018-01-05",66.0681,66.3269,65.2917,65.569,175600.0],["2018-01-08",65.3564,66.0404,64.7279,65.0421,89800.0],["2018-01-09",65.0329,65.2732,64.5615,64.5893,153000.0],["2018-01-10",64.2657,64.5892,63.4154,63.5356,131800.0],["2018-01-11",63.6742,64.7834,63.3784,64.7741,177200.0],["2018-01-12",64.9867,66.9832,64.4136,66.6689,376900.0],["2018-01-16",68.194,70.9206,67.9536,70.0241,663400.0],["2018-01-17",70.3753,70.3753,68.5452,69.0536,216200.0],["2018-01-18",68.8502,69.3771,68.1663,68.462,221400.0],["2018-01-19",68.462,70.8097,68.3696,70.7728,251000.0],["2018-01-22",70.6433,70.6711,69.8392,70.6526,230100.0],["2018-01-23",69.1183,70.4308,67.5932,69.0166,421500.0],["2018-01-24",69.146,69.2292,66.5765,66.9647,236900.0],["2018-01-25",67.2235,67.2235,66.0959,66.4471,134900.0],["2018-01-26",66.558,67.2512,66.2437,67.242,180100.0],["2018-01-29",66.7891,67.4176,66.3916,66.863,198700.0],["2018-01-30",66.2714,66.6781,66.1236,66.2252,204900.0],["2018-01-31",66.595,66.9739,64.959,64.9867,208700.0],["2018-02-01",64.8573,66.484,64.4321,66.4286,231800.0],["2018-02-02",65.8001,65.8001,64.1179,64.275,205000.0],["2018-02-05",63.1012,63.8129,59.6813,59.6813,469700.0],["2018-02-06",58.2764,61.7517,58.0915,61.1139,461800.0],["2018-02-07",60.772,62.0382,60.5501,61.4467,266500.0],["2018-02-08",61.7332,69.7191,61.6593,65.3287,755200.0],["2018-02-09",66.2067,66.6781,63.3415,65.9572,416800.0],["2018-02-12",65.8186,66.2899,64.4229,65.1623,321300.0],["2018-02-13",64.8296,65.6799,63.8129,65.5505,246700.0],["2018-02-14",64.9682,66.6319,64.654,66.521,279900.0],["2018-02-15",66.9092,68.1293,66.5672,67.9444,278900.0],["2018-02-16",67.5839,68.5822,67.2327,67.3806,166400.0],["2018-02-20",66.9,67.6486,66.558,66.8075,179300.0],["2018-02-21",66.7891,68.0461,66.0034,66.7891,210100.0],["2018-02-22",67.1033,68.0461,66.1051,67.6209,173800.0],["2018-02-23",67.9629,68.1755,66.4933,67.6024,146600.0],["2018-02-26",67.8612,68.3696,67.0941,68.1385,354700.0],["2018-02-27",68.3142,68.6931,66.6597,66.7429,158600.0],["2018-02-28",66.8722,67.4361,64.3767,64.4136,224100.0],["2018-03-01",64.1733,64.654,62.4819,63.1936,238500.0],["2018-03-02",62.5466,64.2565,61.3357,64.0532,166800.0],["2018-03-05",63.6465,64.7186,62.9717,64.4321,154800.0],["2018-03-06",64.7649,65.3102,63.8776,65.3102,182700.0],["2018-03-07",64.7741,65.7816,64.1733,65.0144,168000.0],["2018-03-08",65.2363,65.7631,64.6817,65.4211,120400.0],["2018-03-09",65.9387,68.0831,65.5135,68.0553,162600.0],["2018-03-12",67.8982,67.8982,66.3085,66.7429,153200.0],["2018-03-13",67.1588,67.4176,66.1236,66.253,175900.0],["2018-03-14",66.4009,66.4009,65.1993,65.4304,163800.0],["2018-03-15",65.6389,66.3709,65.1848,65.5647,132500.0],["2018-03-16",65.6574,67.2048,65.5184,66.9824,491800.0],["2018-03-19",66.7229,66.7229,65.5462,66.5376,115300.0],["2018-03-20",66.5561,66.9638,66.0002,66.204,88100.0],["2018-03-21",66.3245,67.2511,65.9168,66.4264,121200.0],["2018-03-22",65.5554,65.7686,63.4799,63.4799,191000.0],["2018-03-23",63.971,63.971,61.8955,61.8955,310800.0],["2018-03-26",63.2205,63.6282,62.0715,63.5077,154100.0],["2018-03-27",63.656,63.8876,62.1086,62.3309,274900.0],["2018-03-28",62.4329,63.2575,61.8399,62.9147,221200.0],["2018-03-29",63.2575,65.0922,62.9981,64.2768,236000.0],["2018-04-02",64.1563,64.1563,61.2839,61.8213,161300.0],["2018-04-03",62.0808,62.8128,61.5711,62.7108,211300.0],["2018-04-04",61.6082,63.2576,61.321,63.1278,182800.0],["2018-04-05",63.7116,64.4806,63.2297,64.2768,155200.0],["2018-04-06",63.517,64.3972,61.0893,61.6082,210700.0],["2018-04-09",62.1642,62.6089,61.4878,61.7472,135900.0],["2018-04-10",62.8869,63.7671,62.0715,63.4799,133100.0],["2018-04-11",63.1371,63.5818,62.6552,63.4799,104900.0],["2018-04-12",63.9062,64.9161,63.8135,64.5084,124700.0],["2018-04-13",64.8327,65.0829,64.2119,64.5269,99100.0],["2018-04-16",65.1755,65.9075,65.157,65.6944,101100.0],["2018-04-17",66.2411,66.6859,65.5369,66.1763,118700.0],["2018-04-18",66.4264,67.0658,66.2597,66.4635,94100.0],["2018-04-19",66.3708,66.6951,65.3887,65.4442,138800.0],["2018-04-20",65.2126,65.333,64.5269,65.2219,105600.0],["2018-04-23",65.4628,66.5747,65.0551,65.2775,85500.0],["2018-04-24",65.6574,65.889,63.7486,64.6011,122900.0],["2018-04-25",64.5548,66.0836,64.0173,65.6667,253600.0],["2018-04-26",65.713,67.5013,63.9525,64.4991,152200.0],["2018-04-27",64.4621,64.9902,63.7486,64.3416,97800.0],["2018-04-30",64.6382,64.7864,63.4985,63.5263,224800.0],["2018-05-01",63.2019,64.425,62.5533,64.3138,134100.0],["2018-05-02",64.1748,65.4906,63.9895,64.9809,172200.0],["2018-05-03",64.6289,65.3887,64.2026,64.4621,203000.0],["2018-05-04",63.9803,64.9439,63.7857,64.6104,298100.0],["2018-05-07",67.0936,69.234,65.7593,68.6965,304800.0],["2018-05-08",68.6965,69.0764,67.6032,68.5297,170100.0],["2018-05-09",68.6224,68.8819,67.5476,68.2425,115600.0],["2018-05-10",68.3352,68.4927,68.0109,68.3444,73900.0],["2018-05-11",67.8534,68.7058,67.6588,68.5576,150400.0],["2018-05-14",68.8911,68.9467,68.1684,68.3074,145600.0],["2018-05-15",67.9089,68.8263,67.8256,68.3722,173000.0],["2018-05-16",68.4093,69.3915,67.9923,68.3167,291800.0],["2018-05-17",69.9104,75.0529,68.8263,73.348,658500.0],["2018-05-18",73.7001,73.7001,72.6901,72.7735,307300.0],["2018-05-21",73.1256,75.4698,72.9032,74.7656,261800.0],["2018-05-22",75.0529,75.1826,74.0244,74.08,187300.0],["2018-05-23",73.978,73.978,72.8384,73.2461,235500.0],["2018-05-24",73.2183,74.8861,73.0885,74.4599,234600.0],["2018-05-25",74.1263,75.1177,73.6445,74.3116,171600.0],["2018-05-29",73.8946,74.3023,72.931,73.2646,191800.0],["2018-05-30",73.9317,75.405,73.6908,74.8212,294000.0],["2018-05-31",74.6266,75.442,73.385,74.0429,190600.0],["2018-06-01",75.0992,75.4976,74.0892,74.4506,230300.0],["2018-06-04",74.4599,74.7842,73.487,74.08,166200.0],["2018-06-05",73.7649,74.3116,73.4592,74.2838,139000.0],["2018-06-06",74.5711,75.8775,74.2745,75.6737,185000.0],["2018-06-07",75.8868,76.2111,75.4791,75.9053,134900.0],["2018-06-08",75.7478,75.8775,74.3857,74.6452,203100.0],["2018-06-11",74.9509,75.8312,74.8027,75.0251,118800.0],["2018-06-12",75.09,75.8498,74.534,75.3865,133800.0],["2018-06-13",75.4328,75.5069,74.7842,75.1455,144500.0],["2018-06-14",75.4473,75.9952,74.2866,74.4352,209700.0],["2018-06-15",73.5809,74.7323,73.3395,74.0545,424900.0],["2018-06-18",73.5902,74.7323,73.3673,73.683,165200.0],["2018-06-19",72.9216,73.0702,71.5659,72.6709,179500.0],["2018-06-20",73.0052,73.0052,72.1416,72.8287,141200.0],["2018-06-21",72.7173,72.8473,71.6401,72.7544,142100.0],["2018-06-22",73.2837,73.8502,72.3087,72.6244,365200.0],["2018-06-25",72.4759,72.4759,70.0523,70.8044,222300.0],["2018-06-26",70.7394,71.7237,70.5166,71.4359,136500.0],["2018-06-27",71.5287,72.1787,70.5815,70.6094,217400.0],["2018-06-28",70.5258,70.5258,68.2879,69.003,209700.0],["2018-06-29",69.4394,70.5908,69.263,69.3094,150700.0],["2018-07-02",68.5851,69.5508,68.1208,69.523,116400.0],["2018-07-03",69.8201,70.4794,68.3994,68.4644,112100.0],["2018-07-05",68.9473,70.1358,68.5201,70.0801,138100.0],["2018-07-06",70.1358,70.6094,69.4394,70.4237,100700.0],["2018-07-09",70.4794,71.9652,69.848,71.7794,139800.0],["2018-07-10",71.9651,72.3273,70.9715,71.7423,137000.0],["2018-07-11",70.9065,71.0644,69.7365,69.8201,141800.0],["2018-07-12",70.5444,71.2223,69.8108,70.5908,154300.0],["2018-07-13",70.5723,72.578,70.5258,71.9466,199700.0],["2018-07-16",72.2066,72.2066,71.0644,71.5008,131300.0],["2018-07-17",71.4358,72.1044,71.0644,71.928,126600.0],["2018-07-18",72.0023,72.5316,71.7423,72.3366,98800.0],["2018-07-19",72.0859,72.5501,71.9094,72.1044,149800.0],["2018-07-20",71.7516,72.2716,71.1944,71.7144,127300.0],["2018-07-23",71.4544,71.603,70.5444,71.4359,83600.0],["2018-07-24",72.0951,72.6337,71.2037,71.5473,142100.0],["2018-07-25",71.4173,72.3087,70.4515,72.2158,144600.0],["2018-07-26",72.4851,74.6952,72.3551,74.3609,232500.0],["2018-07-27",74.4073,74.5745,72.643,72.9773,128300.0],["2018-07-30",72.9773,74.1566,72.6616,73.7573,239600.0],["2018-07-31",74.2309,76.608,73.878,76.2088,331100.0],["2018-08-01",76.2088,77.0724,74.6209,75.2709,342800.0],["2018-08-02",74.8252,76.1345,74.2866,75.5495,195700.0],["2018-08-03",75.5588,76.153,73.943,74.2309,215200.0],["2018-08-06",74.2866,74.7694,73.6737,74.6766,204900.0],["2018-08-07",74.9737,75.7445,74.9552,75.1873,140000.0],["2018-08-08",75.2059,75.4473,73.9152,74.1473,261600.0],["2018-08-09",73.358,73.358,69.8851,71.3059,356100.0],["2018-08-10",70.433,71.0365,70.1822,70.2101,152200.0],["2018-08-13",69.8758,70.953,69.5601,69.8015,158400.0],["2018-08-14",70.0615,71.6308,70.0615,71.1758,173400.0],["2018-08-15",70.6001,71.538,70.3587,71.4266,198700.0],["2018-08-16",71.7609,72.2437,71.0459,72.0859,116200.0],["2018-08-17",71.9651,73.1816,71.9651,73.0794,120800.0],["2018-08-20",72.968,74.0359,72.968,73.8223,147700.0],["2018-08-21",73.9709,75.0666,73.9709,74.6673,153000.0],["2018-08-22",74.398,74.9459,74.1288,74.5559,163900.0],["2018-08-23",74.4073,74.723,73.8502,74.3423,120200.0],["2018-08-24",74.6023,75.0573,73.9802,74.9459,129800.0],["2018-08-27",75.4195,76.2088,75.4195,76.1159,136600.0],["2018-08-28",76.2459,76.5152,75.9766,76.4223,168300.0],["2018-08-29",76.5523,77.1745,75.9395,76.9238,212800.0],["2018-08-30",76.6359,77.4809,75.9395,77.0073,231400.0],["2018-08-31",76.6266,77.2673,76.0416,77.063,215300.0],["2018-09-04",77.063,77.2395,75.9487,77.0909,188500.0],["2018-09-05",76.9981,77.2116,76.1438,76.3109,175400.0],["2018-09-06",76.3945,76.7659,75.9209,76.3852,245200.0],["2018-09-07",76.1066,76.9702,75.8095,76.8123,121300.0],["2018-09-10",77.2395,77.6945,76.5988,76.7102,127200.0],["2018-09-11",76.4409,77.0816,76.0881,76.9609,258700.0],["2018-09-12",76.8402,77.7688,76.5523,77.5459,113200.0],["2018-09-13",77.7088,78.2113,77.3179,77.8577,194400.0],["2018-09-14",77.8297,79.4582,77.6902,78.9185,176900.0],["2018-09-17",78.8998,79.7559,77.6157,78.1833,167500.0],["2018-09-18",78.3601,78.6672,77.3179,78.2578,173200.0],["2018-09-19",78.3229,78.7231,77.8484,78.1461,132600.0],["2018-09-20",78.4439,79.0022,77.7274,78.5463,150600.0],["2018-09-21",78.7417,79.5791,78.63,79.2628,372900.0],["2018-09-24",78.965,79.7373,78.7417,79.7094,143600.0],["2018-09-25",79.9048,80.0351,79.0953,80.0165,140600.0],["2018-09-26",80.0258,81.2634,79.728,80.6679,293800.0],["2018-09-27",80.7609,81.2355,80.1188,81.0215,257700.0],["2018-09-28",80.7981,81.3099,80.5097,81.0773,204200.0],["2018-10-01",81.5426,81.5426,80.3701,80.519,297800.0],["2018-10-02",80.305,81.0494,79.8583,80.64,196000.0],["2018-10-03",80.7702,81.8776,80.1468,81.5519,139300.0],["2018-10-04",82.4917,83.0314,80.6772,80.8354,238800.0],["2018-10-05",80.8633,81.3099,78.7696,79.2814,254900.0],["2018-10-08",79.3651,80.4352,79.058,80.3515,139200.0],["2018-10-09",80.305,81.282,79.5605,80.6772,202600.0],["2018-10-10",80.3887,80.4166,76.983,77.1039,573100.0],["2018-10-11",76.6759,77.2714,75.401,75.4197,276400.0],["2018-10-12",76.9085,76.9085,73.3446,74.3682,271800.0],["2018-10-15",74.0332,75.7081,73.6982,75.0102,172100.0],["2018-10-16",75.6709,77.2528,74.9544,77.197,165300.0],["2018-10-17",76.862,77.3924,76.2478,76.983,115900.0],["2018-10-18",76.5456,76.6294,73.8285,73.9494,161900.0],["2018-10-19",74.089,75.2801,72.7211,73.3167,286900.0],["2018-10-22",73.8191,74.1076,72.7304,72.9165,171400.0],["2018-10-23",71.3346,71.6696,69.6504,70.888,233000.0],["2018-10-24",70.9996,71.53,68.3476,68.45,161500.0],["2018-10-25",69.0827,69.5108,68.4872,68.5896,198300.0],["2018-10-26",67.7986,69.5108,66.6261,68.5896,217600.0],["2018-10-29",69.7248,70.8414,67.0728,68.0684,179500.0],["2018-10-30",68.4314,72.4327,67.8358,72.321,360100.0],["2018-10-31",73.1771,74.8613,72.4419,74.0425,543600.0],["2018-11-01",74.6194,76.1734,74.4612,75.5965,208400.0],["2018-11-02",76.4898,76.7689,75.5965,76.5921,110900.0],["2018-11-05",76.6945,78.2485,76.3595,77.4948,144800.0],["2018-11-06",77.2249,78.8905,77.2249,78.8533,187000.0],["2018-11-07",79.0487,82.5382,78.63,82.073,318000.0],["2018-11-08",78.8254,83.4874,76.6387,82.5754,283900.0],["2018-11-09",82.38,82.8825,80.5562,81.7287,183900.0],["2018-11-12",80.2491,81.2169,79.0766,79.3651,215300.0],["2018-11-13",79.8955,81.0587,78.5742,78.723,294300.0],["2018-11-14",79.9048,80.5562,77.9507,78.4439,192900.0],["2018-11-15",77.9693,80.519,77.7646,80.0072,192800.0],["2018-11-16",79.3279,80.4539,79.3279,79.849,309200.0],["2018-11-19",79.7559,80.3887,78.0158,78.2392,213800.0],["2018-11-20",76.9644,77.1226,74.8241,75.429,276600.0],["2018-11-21",75.764,77.9972,75.764,76.8434,276200.0],["2018-11-23",76.0059,77.7739,76.0059,76.8155,139200.0],["2018-11-26",77.5506,78.3881,77.1225,78.1647,255200.0],["2018-11-27",77.4854,78.1182,77.2528,77.7367,154800.0],["2018-11-28",78.3229,79.9606,76.7224,79.942,258000.0],["2018-11-29",79.6536,81.0122,79.4954,80.4725,215300.0],["2018-11-30",80.2026,81.5705,79.6443,81.3006,248300.0],["2018-12-03",82.6034,83.1151,80.2956,82.6499,343600.0],["2018-12-04",82.6685,82.8174,78.174,78.2857,394600.0],["2018-12-06",76.5456,76.6759,72.749,75.3917,358900.0],["2018-12-07",75.2242,75.8384,72.991,73.6982,295600.0],["2018-12-10",73.8936,73.8936,71.4928,72.4513,191300.0],["2018-12-11",74.0146,74.2007,71.0927,71.6324,210500.0],["2018-12-12",73.2236,75.2522,72.4885,74.424,307200.0],["2018-12-13",74.6431,74.6431,73.4122,73.9437,256800.0],["2018-12-14",72.9365,73.7945,70.8196,70.9968,336300.0],["2018-12-17",71.0154,71.5003,67.9286,68.4042,395800.0],["2018-12-18",69.0943,71.2952,68.5068,70.1854,405900.0],["2018-12-19",70.6424,71.0527,66.8841,67.4996,263300.0],["2018-12-20",67.1919,67.6861,65.5412,66.9308,278600.0],["2018-12-21",68.0778,71.3418,68.0778,69.6073,1314200.0],["2018-12-24",69.4114,69.4207,67.1359,67.1453,204400.0],["2018-12-26",67.6861,71.575,66.9307,71.547,315600.0],["2018-12-27",70.0735,71.09,68.4322,70.9781,308700.0],["2018-12-28",71.1367,72.0319,70.4186,70.9035,372600.0],["2018-12-31",71.491,72.3956,70.7636,72.377,211100.0],["2019-01-02",70.8942,72.405,70.0829,72.349,231500.0],["2019-01-03",71.8547,72.349,69.9896,70.0549,256900.0],["2019-01-04",71.5097,73.3841,70.9688,73.123,348300.0],["2019-01-07",73.3282,73.4121,72.2278,72.5635,276900.0],["2019-01-08",73.2256,73.4588,71.6869,73.179,302300.0],["2019-01-09",73.58,74.8483,73.2816,74.2608,257500.0],["2019-01-10",73.7106,75.5757,73.5054,75.3799,175800.0],["2019-01-11",75.1281,75.7716,74.811,75.0255,218000.0],["2019-01-14",74.5592,75.4079,74.1023,74.9509,215400.0],["2019-01-15",74.9229,75.641,73.6826,75.0068,173200.0],["2019-01-16",74.9602,75.7995,74.9602,75.4358,227100.0],["2019-01-17",74.8576,77.0958,74.7271,76.6482,252800.0],["2019-01-18",77.4688,79.9401,77.3662,79.0729,237600.0],["2019-01-22",78.0936,78.2615,76.042,77.1331,258800.0],["2019-01-23",77.5062,78.2149,75.7063,76.4803,387400.0],["2019-01-24",76.2472,77.273,75.9581,77.2264,125700.0],["2019-01-25",78.2708,79.2501,78.2149,78.4387,172500.0],["2019-01-28",77.3663,78.7931,77.3196,78.4574,172400.0],["2019-01-29",78.9517,80.0894,77.9911,78.6066,191900.0],["2019-01-30",79.2407,79.2407,76.9093,78.075,369600.0],["2019-01-31",78.103,79.6044,77.4036,79.5112,264300.0],["2019-02-01",79.5298,80.6769,79.2034,80.4811,267500.0],["2019-02-04",80.6396,81.74,80.1546,81.6654,224500.0],["2019-02-05",82.0198,82.6819,81.8892,82.6353,274400.0],["2019-02-06",82.5887,83.773,82.3835,82.6819,243200.0],["2019-02-07",74.5965,75.0721,64.7112,73.7106,1940300.0],["2019-02-08",72.8433,72.8433,68.4509,69.6446,1175700.0],["2019-02-11",69.4953,69.4953,64.7672,65.793,1370300.0],["2019-02-12",65.9049,68.0499,65.793,67.6582,827800.0],["2019-02-13",67.882,70.1295,67.882,69.6073,687000.0],["2019-02-14",69.2715,70.0456,69.085,69.7378,669000.0],["2019-02-15",70.4932,72.0692,70.2134,71.6496,570100.0],["2019-02-19",71.3884,71.9853,69.7658,69.7751,440800.0],["2019-02-20",69.8124,71.0621,69.4114,70.5398,482600.0],["2019-02-21",70.4745,70.6517,69.8777,70.1854,287200.0],["2019-02-22",70.6331,72.0972,70.2041,71.9014,336600.0],["2019-02-25",72.4982,72.9459,71.8641,72.1625,313000.0],["2019-02-26",72.1345,72.5075,70.3999,70.4372,247000.0],["2019-02-27",70.26,71.1087,69.8311,70.6424,238200.0],["2019-02-28",70.2787,70.6703,68.8052,68.8425,309300.0],["2019-03-01",69.6445,70.2227,69.1596,69.7751,318700.0],["2019-03-04",69.8217,70.0455,68.2363,68.8425,630800.0],["2019-03-05",68.8892,69.0664,68.1898,68.2177,198300.0],["2019-03-06",68.199,68.199,66.194,66.2406,331700.0],["2019-03-07",66.3432,66.7163,64.8138,65.0376,299400.0],["2019-03-08",64.3755,64.6087,63.7227,64.1331,273700.0],["2019-03-11",64.3382,64.5807,63.5922,64.3102,395700.0],["2019-03-12",64.4408,64.9444,63.9279,64.2263,218700.0],["2019-03-13",64.5713,64.8325,64.0864,64.1237,333900.0],["2019-03-14",63.9788,64.2032,62.9971,63.0251,306600.0],["2019-03-15",63.2402,63.8946,62.941,62.9784,772700.0],["2019-03-18",63.2028,64.0723,62.6605,63.3804,379500.0],["2019-03-19",63.6796,64.2032,62.9317,63.1,324500.0],["2019-03-20",62.9504,63.5113,61.417,62.0809,275700.0],["2019-03-21",61.5573,63.6235,61.5573,62.941,252800.0],["2019-03-22",62.2304,62.5296,59.1264,59.1638,350000.0],["2019-03-25",59.1638,59.463,58.313,58.715,364300.0],["2019-03-26",59.3414,61.5947,59.3227,59.5939,283100.0],["2019-03-27",59.6593,60.2483,59.0329,59.3508,270100.0],["2019-03-28",59.4536,60.2016,58.9394,59.6687,225000.0],["2019-03-29",60.1642,61.8097,60.0894,60.9215,457300.0],["2019-04-01",61.6601,62.5483,61.5666,62.006,252900.0],["2019-04-02",62.165,62.726,61.6601,62.4174,269200.0],["2019-04-03",63.1747,63.5581,62.6979,62.7072,214000.0],["2019-04-04",62.8475,63.8292,62.8475,63.4926,125900.0],["2019-04-05",63.8198,64.2967,63.4833,63.9975,228700.0],["2019-04-08",63.6796,64.8951,63.287,64.8577,271800.0],["2019-04-09",64.465,64.8483,63.343,63.4085,217500.0],["2019-04-10",63.502,64.0442,62.8288,63.9601,191400.0],["2019-04-11",64.2499,64.8857,63.5768,64.063,169100.0],["2019-04-12",64.68,65.1568,64.1564,64.8015,152300.0],["2019-04-15",64.9792,65.9142,64.7548,65.5215,284900.0],["2019-04-16",65.9702,66.6901,65.2503,66.1292,449900.0],["2019-04-17",66.8304,67.3166,66.0264,66.6528,219600.0],["2019-04-18",66.7556,67.9337,66.7276,66.98,226400.0],["2019-04-22",66.5686,66.8304,65.1568,65.6711,162600.0],["2019-04-23",65.8113,66.4284,65.0914,66.1105,328700.0],["2019-04-24",66.0263,67.4849,66.0076,66.8585,250700.0],["2019-04-25",66.2601,66.2601,64.1751,64.3341,200900.0],["2019-04-26",64.3341,65.0072,63.7918,64.5584,252100.0],["2019-04-29",64.7735,66.5873,64.7735,66.232,233900.0],["2019-04-30",66.0918,66.2975,64.6706,64.6893,607000.0],["2019-05-01",65.0353,65.5869,63.9788,64.4556,425100.0],["2019-05-02",64.2032,65.4186,63.8012,64.6239,403900.0],["2019-05-03",65.3532,66.4471,65.2784,66.3442,369400.0],["2019-05-06",64.5772,66.0918,64.5772,65.3999,550100.0],["2019-05-07",64.3715,65.1942,62.38,63.1934,292000.0],["2019-05-08",63.0999,63.5955,61.7162,61.763,568200.0],["2019-05-09",60.9776,61.7162,60.2016,61.3048,599200.0],["2019-05-10",61.2487,61.9313,59.5284,61.4544,366200.0],["2019-05-13",59.9305,60.0239,57.9484,58.5,539600.0],["2019-05-14",58.7804,59.304,58.3223,58.687,302200.0],["2019-05-15",58.0045,59.5565,57.9951,59.1918,370000.0],["2019-05-16",59.4817,60.2296,58.7244,58.8927,302000.0],["2019-05-17",58.3223,59.3695,56.8545,56.8732,379900.0],["2019-05-20",56.0224,57.4248,55.826,56.602,423800.0],["2019-05-21",56.7984,58.3223,56.1252,57.8736,453800.0],["2019-05-22",57.4902,57.9484,56.8919,57.6211,186800.0],["2019-05-23",56.5553,56.574,55.4146,56.1345,238800.0],["2019-05-24",56.7142,56.9666,55.9195,56.8077,257000.0],["2019-05-28",56.8077,56.9666,56.0691,56.1439,224800.0],["2019-05-29",55.5362,55.639,54.5077,54.7976,303400.0],["2019-05-30",54.8537,55.6577,54.2272,54.6854,632900.0],["2019-05-31",53.4699,53.685,51.8992,52.5724,444800.0],["2019-06-03",52.4321,54.2833,52.4321,53.9374,491600.0],["2019-06-04",54.648,56.4337,54.648,56.2654,422700.0],["2019-06-05",56.3215,57.0508,55.5081,56.8919,348900.0],["2019-06-06",56.8171,57.9203,56.3683,56.4337,667000.0],["2019-06-07",56.8919,58.5654,56.8171,57.7427,439200.0],["2019-06-10",58.0419,59.304,58.0419,58.7337,291800.0],["2019-06-11",59.5565,59.8837,58.3878,58.9114,228600.0],["2019-06-12",58.5,59.4069,58.341,59.2199,236300.0],["2019-06-13",59.7684,60.0871,58.6996,58.9527,236700.0],["2019-06-14",58.5777,58.9152,58.0433,58.1558,329700.0],["2019-06-17",58.1183,58.9152,58.0808,58.5402,204600.0],["2019-06-18",59.0746,60.4528,58.8121,59.2715,253400.0],["2019-06-19",59.7308,60.1715,58.8871,59.9934,354000.0],["2019-06-20",60.8747,61.3059,60.2371,61.3059,361200.0],["2019-06-21",61.2872,61.8028,61.034,61.6434,609000.0],["2019-06-24",61.7278,62.0278,61.2028,61.4372,319300.0],["2019-06-25",61.4559,62.6841,61.1559,62.4497,425300.0],["2019-06-26",62.506,62.7216,61.5778,61.6716,292900.0],["2019-06-27",61.8966,63.2185,61.3059,63.181,258400.0],["2019-06-28",63.4154,64.6811,63.4154,64.2217,591600.0],["2019-07-01",65.3936,65.6186,63.331,63.7342,227000.0],["2019-07-02",63.6685,63.9217,62.6653,63.0966,209900.0],["2019-07-03",63.331,63.5466,62.5247,62.7872,67700.0],["2019-07-05",62.1403,62.4122,61.109,62.1872,125300.0],["2019-07-08",61.9435,62.2435,61.1466,61.5122,153700.0],["2019-07-09",60.8559,61.1184,60.2465,60.809,335600.0],["2019-07-10",61.2215,61.7559,60.6684,60.7246,199900.0],["2019-07-11",60.8465,61.0059,59.7121,59.834,232400.0],["2019-07-12",60.1059,61.3059,60.059,60.659,380000.0],["2019-07-15",60.359,61.4747,60.2934,61.3997,347900.0],["2019-07-16",61.0903,61.8216,60.9684,61.5872,266500.0],["2019-07-17",61.3153,62.431,61.109,61.7372,354400.0],["2019-07-18",61.7278,61.9997,61.2309,61.8403,242500.0],["2019-07-19",61.6434,62.7966,61.6434,61.9903,174900.0],["2019-07-22",62.056,62.6279,61.0903,61.2965,251500.0],["2019-07-23",61.7278,62.5341,61.2778,62.3935,326500.0],["2019-07-24",61.9341,64.1936,61.9341,64.0811,315800.0],["2019-07-25",63.856,63.9685,62.4778,62.9466,149900.0],["2019-07-26",63.0873,63.6967,62.6466,62.9841,200400.0],["2019-07-29",63.0966,63.7716,62.3372,63.7248,221900.0],["2019-07-30",62.9935,64.4842,62.8154,64.4654,285300.0],["2019-07-31",64.6061,65.2998,63.2373,63.856,395400.0],["2019-08-01",63.7904,64.2686,61.9153,62.431,395300.0],["2019-08-02",61.9059,61.981,60.6121,60.9309,219500.0],["2019-08-05",59.5152,60.584,59.5152,60.1246,355400.0],["2019-08-06",60.1528,61.0809,60.0684,60.8465,317500.0],["2019-08-07",60.2371,60.9497,59.8621,60.7434,334100.0],["2019-08-08",59.5996,60.5371,54.1431,54.4431,739600.0],["2019-08-09",54.0493,54.9869,53.3649,54.2556,387900.0],["2019-08-12",53.9556,54.3025,53.5056,54.1431,508700.0],["2019-08-13",53.9275,56.5713,53.4681,54.1431,275900.0],["2019-08-14",53.0462,53.7493,51.368,51.3961,331100.0],["2019-08-15",51.5648,52.9618,51.218,52.6149,385100.0],["2019-08-16",52.8962,54.3212,52.8962,53.5899,278300.0],["2019-08-19",54.49,54.8275,51.2179,54.1525,233300.0],["2019-08-20",54.0493,54.2368,52.9899,53.0555,217800.0],["2019-08-21",53.7306,53.8243,52.9149,53.0743,185300.0],["2019-08-22",53.3649,53.8056,52.5305,52.9712,224200.0],["2019-08-23",52.5305,52.5305,50.2804,50.4961,340900.0],["2019-08-26",51.0586,51.1054,50.2148,50.5992,282300.0],["2019-08-27",51.0867,51.5461,50.7398,50.9367,542400.0],["2019-08-28",50.7773,52.2492,50.5242,52.043,247600.0],["2019-08-29",52.8399,53.2993,52.3993,52.5305,235100.0],["2019-08-30",52.9712,53.3837,52.343,52.5024,312600.0],["2019-09-03",52.0336,52.1368,50.7023,51.3305,313100.0],["2019-09-04",51.9586,52.9712,51.9586,52.4555,180500.0],["2019-09-05",53.2618,55.3619,53.1774,55.0338,223600.0],["2019-09-06",55.0338,55.7932,54.9212,55.1838,180400.0],["2019-09-09",55.4744,56.9839,55.2306,56.9745,212400.0],["2019-09-10",56.9464,59.459,56.487,59.309,286000.0],["2019-09-11",59.3746,61.0434,58.137,60.9121,246700.0],["2019-09-12",61.1613,62.2142,59.77,61.3493,244200.0],["2019-09-13",62.186,62.5432,61.0109,62.0544,257900.0],["2019-09-16",61.6877,62.327,61.5843,62.3082,211300.0],["2019-09-17",61.8005,62.1578,60.8322,61.2553,179800.0],["2019-09-18",61.2083,61.4715,59.5067,59.958,235800.0],["2019-09-19",59.7888,60.4374,58.8111,59.0273,316100.0],["2019-09-20",59.4127,64.7242,58.7359,63.9909,1058300.0],["2019-09-23",63.3892,64.1413,62.6936,63.7465,262200.0],["2019-09-24",63.8311,64.3857,61.8099,62.2142,523100.0],["2019-09-25",61.8193,63.1354,61.2459,63.1072,336300.0],["2019-09-26",63.0884,63.5021,62.5432,63.22,245900.0],["2019-09-27",63.7183,64.1695,62.656,63.1542,297600.0],["2019-09-30",63.0508,63.3328,61.9791,61.9885,321300.0],["2019-10-01",62.2612,62.7688,57.2224,58.5103,410800.0],["2019-10-02",57.8616,58.3316,56.3011,57.0155,405400.0],["2019-10-03",56.8463,57.6266,56.0285,57.589,235200.0],["2019-10-04",57.683,58.5103,57.5232,58.247,234200.0],["2019-10-07",58.0872,58.6137,57.4762,57.5608,191400.0],["2019-10-08",56.6959,56.9215,55.6712,56.3575,226800.0],["2019-10-09",57.2036,57.448,56.4609,56.8275,252900.0],["2019-10-10",57.0438,58.1718,57.0438,57.2882,229600.0],["2019-10-11",58.3223,59.9674,57.7864,59.2435,360700.0],["2019-10-14",58.7453,58.9051,57.9556,58.7547,184500.0],["2019-10-15",58.9803,60.8604,58.1248,60.6536,341200.0],["2019-10-16",60.7382,61.5561,60.7006,61.1143,324300.0],["2019-10-17",61.4809,61.9697,60.3622,61.0391,156600.0],["2019-10-18",60.5408,61.7629,60.5408,61.4621,195900.0],["2019-10-21",62.374,63.0696,62.1577,62.2424,166200.0],["2019-10-22",62.0261,63.4645,61.4339,63.1918,201200.0],["2019-10-23",63.5585,63.5585,62.5714,63.4551,158100.0],["2019-10-24",63.9251,63.9251,62.468,62.985,155600.0],["2019-10-25",63.0978,64.3575,63.0978,64.3481,141500.0],["2019-10-28",65.0344,66.0308,64.9404,65.0908,288100.0],["2019-10-29",64.5267,65.072,64.1601,64.4327,168300.0],["2019-10-30",64.4233,64.4233,63.22,63.8311,155400.0],["2019-10-31",63.3798,63.4269,61.7911,62.8534,303200.0],["2019-11-01",63.2294,66.1155,63.2294,65.9932,320700.0],["2019-11-04",66.7453,68.2118,66.0873,67.9298,260500.0],["2019-11-05",68.0238,69.0955,67.6666,67.7512,183600.0],["2019-11-06",67.6196,67.6196,66.4633,66.9803,328600.0],["2019-11-07",68.3341,70.4116,65.1002,65.5702,286100.0],["2019-11-08",65.4386,65.8334,64.6959,65.7582,194600.0],["2019-11-11",64.8652,65.4574,64.1883,65.072,174300.0],["2019-11-12",65.166,65.5514,64.7242,65.1096,139100.0],["2019-11-13",64.2071,64.9216,63.9627,64.6395,201900.0],["2019-11-14",64.3575,64.8934,63.5115,63.5491,197200.0],["2019-11-15",64.2541,64.8934,63.4927,64.3669,151000.0],["2019-11-18",63.8875,63.9251,63.1918,63.5491,134600.0],["2019-11-19",63.9063,64.5926,63.314,64.5361,125600.0],["2019-11-20",64.1413,64.9686,63.7841,64.5738,234400.0],["2019-11-21",64.8652,65.0438,64.1977,64.79,173300.0],["2019-11-22",65.2694,66.2377,64.7806,65.7958,280400.0],["2019-11-25",66.2283,68.5127,66.1719,68.1742,299400.0],["2019-11-26",67.8734,68.8699,67.5444,68.3246,321400.0],["2019-11-27",68.24,68.7101,66.6231,66.8487,198000.0],["2019-11-29",66.6701,66.9615,65.7582,65.9651,84600.0],["2019-12-02",66.2189,66.5855,65.3916,65.448,146700.0],["2019-12-03",64.6019,66.3223,64.1695,65.9462,216600.0],["2019-12-04",66.6137,67.3282,66.3223,66.5573,230900.0],["2019-12-05",67.1777,68.146,66.6231,66.6419,148500.0],["2019-12-06",67.4786,68.1084,67.4034,67.441,232800.0],["2019-12-09",67.2342,67.7136,67.1496,67.2718,183400.0],["2019-12-10",67.1307,68.3528,66.7265,68.3152,149100.0],["2019-12-11",68.4375,69.0861,68.3152,68.7477,190800.0],["2019-12-12",68.7712,70.2224,68.3378,70.0999,189200.0],["2019-12-13",69.8266,70.3638,69.0634,69.3837,217100.0],["2019-12-16",70.1093,71.3061,69.6476,70.5805,297300.0],["2019-12-17",70.7124,71.08,70.392,71.0517,188600.0],["2019-12-18",71.3815,72.4369,70.8161,72.4275,308100.0],["2019-12-19",72.2202,72.5594,71.1742,71.3532,262500.0],["2019-12-20",71.7207,73.1436,71.3721,72.3332,837200.0],["2019-12-23",72.4275,72.4275,70.7501,71.2967,157600.0],["2019-12-24",71.504,71.5417,70.8349,71.0328,55000.0],["2019-12-26",71.2213,71.5229,70.9669,71.3815,64900.0],["2019-12-27",71.5605,71.5605,70.9103,71.1553,114300.0],["2019-12-30",71.2778,71.7678,70.9197,71.2213,190900.0],["2019-12-31",71.1271,71.6925,70.5145,70.5145,217300.0],["2020-01-02",71.4569,71.4663,69.5816,71.4569,192500.0],["2020-01-03",69.968,71.2684,69.9492,70.8349,122300.0],["2020-01-06",70.0905,71.3815,69.9397,71.0422,132000.0],["2020-01-07",70.3732,71.9375,70.3544,71.3815,190200.0],["2020-01-08",71.2778,71.7961,70.769,70.9857,172600.0],["2020-01-09",71.1365,71.3438,70.4014,70.4768,173900.0],["2020-01-10",70.2319,70.8161,69.4214,69.6947,216000.0],["2020-01-13",69.9868,70.8349,69.5534,70.4015,214500.0],["2020-01-14",70.3072,70.8538,69.9774,70.3826,234100.0],["2020-01-15",70.3826,70.8444,69.6664,70.1659,208400.0],["2020-01-16",70.7972,71.7396,70.5145,70.8349,257300.0],["2020-01-17",71.0328,71.4569,70.6747,71.1742,253200.0],["2020-01-21",70.7596,70.9198,69.5251,69.6665,133900.0],["2020-01-22",69.9868,70.6182,69.2612,69.4214,174800.0],["2020-01-23",69.0728,69.6099,67.9703,69.3461,174000.0],["2020-01-24",69.2047,69.4497,68.5451,69.233,177400.0],["2020-01-27",67.9703,68.8372,67.5085,68.2624,293000.0],["2020-01-28",68.6582,70.0151,68.6016,69.4403,127200.0],["2020-01-29",69.6005,70.6088,69.5628,70.279,298300.0],["2020-01-30",69.4026,70.6559,69.1859,70.5334,159600.0],["2020-01-31",70.0434,70.2318,67.7347,67.8101,214000.0],["2020-02-03",68.2435,70.2507,68.121,70.0811,218900.0],["2020-02-04",71.2873,73.0306,71.2307,72.8609,250500.0],["2020-02-05",74.0954,74.4158,72.7573,72.8798,386100.0],["2020-02-06",71.6171,71.6642,65.8123,67.5651,607100.0],["2020-02-07",67.5933,69.1764,67.0562,67.6122,274800.0],["2020-02-10",67.0185,67.8289,66.1327,67.7159,250300.0],["2020-02-11",68.3377,72.2578,67.942,72.0882,402600.0],["2020-02-12",72.8704,73.8881,72.4086,73.4452,222400.0],["2020-02-13",73.0211,73.3792,71.504,71.9375,202600.0],["2020-02-14",72.1259,72.1448,70.7219,71.6265,164200.0],["2020-02-18",71.4192,72.6254,70.524,70.882,135700.0],["2020-02-19",71.2307,71.504,69.9397,69.9586,144500.0],["2020-02-20",69.4026,71.0705,69.1011,70.5523,162400.0],["2020-02-21",70.1659,70.9198,69.1293,70.5899,212600.0],["2020-02-24",68.187,68.7053,66.6698,66.7075,244000.0],["2020-02-25",67.0185,67.0185,63.1173,63.6638,412200.0],["2020-02-26",64.2669,65.1621,61.9299,62.6932,348400.0],["2020-02-27",61.1478,63.2775,59.8662,60.1772,190000.0],["2020-02-28",57.7554,59.6495,56.945,58.0287,379600.0],["2020-03-02",58.4245,60.2526,56.1157,60.1866,428900.0],["2020-03-03",60.1866,62.5236,58.3302,59.0087,267900.0],["2020-03-04",60.2431,61.8357,58.905,61.6661,181700.0],["2020-03-05",59.9793,60.3091,57.7648,58.6223,253100.0],["2020-03-06",56.1629,58.0569,55.4373,57.1335,211600.0],["2020-03-09",52.5914,53.4113,49.3875,49.5006,487600.0],["2020-03-10",51.602,53.0249,48.8504,52.893,369200.0],["2020-03-11",50.4618,52.0826,47.0223,47.484,305100.0],["2020-03-12",43.016,43.0633,35.5551,40.9356,963300.0],["2020-03-13",43.8387,45.4935,39.2714,45.4935,571700.0],["2020-03-16",38.7796,40.8505,37.5976,38.2501,587700.0],["2020-03-17",38.9877,42.7418,36.0752,40.3872,548900.0],["2020-03-18",37.2194,38.0421,33.2951,36.1603,557300.0],["2020-03-19",35.7537,40.6047,34.7419,39.6496,485900.0],["2020-03-20",39.8009,41.4462,38.4581,39.7158,760900.0],["2020-03-23",39.451,41.4557,36.3021,39.9238,466700.0],["2020-03-24",40.8694,45.38,40.8221,44.6613,385400.0],["2020-03-25",45.1152,47.744,43.1767,46.0703,356800.0],["2020-03-26",46.6755,49.1057,46.25,48.283,355800.0],["2020-03-27",45.3989,46.7133,44.1034,44.9072,283400.0],["2020-03-30",44.737,47.8197,43.5361,46.2973,349300.0],["2020-03-31",45.8717,46.9592,45.2382,46.8268,658800.0],["2020-04-01",44.1223,44.8505,41.2477,41.6638,464000.0],["2020-04-02",41.0113,45.5975,40.8694,43.6874,499500.0],["2020-04-03",43.1578,43.9427,39.1768,41.1815,391900.0],["2020-04-06",43.7252,48.3871,43.4604,48.2925,327400.0],["2020-04-07",50.1175,51.9426,46.685,47.0821,273400.0],["2020-04-08",47.4698,49.8906,46.4013,49.3138,219700.0],["2020-04-09",50.7606,52.491,50.7322,52.2452,192100.0],["2020-04-13",51.4887,52.7558,49.1341,50.0797,177900.0],["2020-04-14",51.7818,53.3421,49.7298,49.9284,202200.0],["2020-04-15",47.4225,48.1223,46.1554,46.4958,319500.0],["2020-04-16",46.7133,47.0821,43.9994,45.607,222100.0],["2020-04-17",48.2263,50.874,47.1483,48.3587,246500.0],["2020-04-20",46.685,48.6708,46.685,47.8102,218700.0],["2020-04-21",46.146,47.0538,45.0396,45.484,137100.0],["2020-04-22",47.3469,49.4462,46.3445,48.7937,248200.0],["2020-04-23",49.588,51.2523,49.588,49.9757,327100.0],["2020-04-24",50.5714,51.2428,49.6826,50.9686,184000.0],["2020-04-27",51.2617,54.2404,51.0726,53.8716,244100.0],["2020-04-28",55.7061,56.4437,53.257,53.8243,296800.0],["2020-04-29",56.3964,58.4295,54.2404,57.7486,334100.0],["2020-04-30",55.8763,56.2167,54.874,55.2144,331000.0],["2020-05-01",53.5879,54.0324,51.2712,52.7463,297800.0],["2020-05-04",51.8386,52.8409,51.0632,52.4816,219000.0],["2020-05-05",53.9473,54.5525,52.3208,52.7463,176800.0],["2020-05-06",52.8031,52.8031,51.3563,51.4887,129800.0],["2020-05-07",52.8504,53.3232,52.0466,53.1246,217400.0],["2020-05-08",54.5998,56.6896,53.9095,56.6139,274600.0],["2020-05-11",55.3941,57.0111,54.2877,56.4815,403400.0],["2020-05-12",56.7368,57.03,53.6636,53.7771,338800.0],["2020-05-13",52.8787,53.692,51.4508,52.0371,194600.0],["2020-05-14",50.3634,51.8858,49.2097,51.64,209100.0],["2020-05-15",51.4509,53.1435,50.6565,52.5005,137600.0],["2020-05-18",55.3373,58.2215,55.3373,57.8243,199900.0],["2020-05-19",57.2002,58.647,56.2735,56.3018,167300.0],["2020-05-20",57.5595,59.1009,57.2569,57.9945,267700.0],["2020-05-21",57.7203,58.9401,57.6919,58.1647,240100.0],["2020-05-22",58.5902,58.7888,56.6517,58.0985,129500.0],["2020-05-26",61.1339,62.1458,60.0276,60.0843,211900.0],["2020-05-27",62.0796,62.193,59.9141,61.8621,276800.0],["2020-05-28",62.7131,62.7131,59.5169,59.7534,339500.0],["2020-05-29",59.2238,60.3302,57.7297,59.8574,275500.0],["2020-06-01",59.9519,62.5524,59.5453,61.6918,367000.0],["2020-06-02",62.0228,62.5618,60.0087,60.6422,366100.0],["2020-06-03",62.1363,65.2379,61.9472,63.6776,281800.0],["2020-06-04",63.1103,65.8809,62.6186,65.7675,352300.0],["2020-06-05",68.8123,70.3348,68.3773,69.0109,391900.0],["2020-06-08",69.9187,70.7319,69.3324,69.5215,251700.0],["2020-06-09",67.8478,69.3702,67.5168,68.349,210800.0],["2020-06-10",67.9518,68.2166,64.2639,64.3679,335100.0],["2020-06-11",61.3389,61.4716,59.2532,59.7936,379300.0],["2020-06-12",62.8937,62.9316,58.3052,60.789,328700.0],["2020-06-15",58.0587,62.3818,58.0587,61.3768,235200.0],["2020-06-16",64.2115,65.0458,62.3533,63.728,200900.0],["2020-06-17",63.7944,63.7944,61.813,61.8793,196800.0],["2020-06-18",61.1967,62.761,61.0166,61.7181,216800.0],["2020-06-19",62.9316,63.1497,60.0211,60.0591,493400.0],["2020-06-22",59.6324,60.808,58.7413,60.552,370400.0],["2020-06-23",61.8888,61.8888,59.4239,60.1349,548600.0],["2020-06-24",59.0162,59.0826,56.7503,57.3287,226600.0],["2020-06-25",56.7219,58.125,55.6222,57.8311,370200.0],["2020-06-26",57.3287,58.3715,56.6366,57.5088,753100.0],["2020-06-29",58.6465,61.0924,58.0397,61.0166,454500.0],["2020-06-30",60.552,61.6233,60.2581,61.0355,286300.0],["2020-07-01",61.4148,61.6992,59.0162,59.1489,199900.0],["2020-07-02",60.5615,62.3154,59.6703,59.9074,152800.0],["2020-07-06",61.6992,61.775,60.2581,60.6468,163300.0],["2020-07-07",59.9074,60.3435,58.3146,58.4379,201700.0],["2020-07-08",58.2483,59.585,57.9733,59.4807,144100.0],["2020-07-09",59.4428,59.4428,57.0348,57.7553,161900.0],["2020-07-10",58.163,59.6893,57.8027,59.623,183600.0],["2020-07-13",60.6374,62.3059,60.0022,60.4667,196400.0],["2020-07-14",60.5805,61.9172,59.8884,61.8319,179000.0],["2020-07-15",63.9555,65.1501,62.8179,63.9745,258300.0],["2020-07-16",63.5194,64.3442,62.4576,62.9885,181700.0],["2020-07-17",63.3014,64.4011,62.9601,63.7659,133300.0],["2020-07-20",63.2635,63.5953,62.5145,63.1118,123400.0],["2020-07-21",64.2115,64.3158,62.5809,63.3014,209200.0],["2020-07-22",62.5809,64.1546,62.1637,62.7515,205800.0],["2020-07-23",62.4861,64.1072,62.4861,63.2066,132700.0],["2020-07-24",62.6283,63.8228,62.6283,62.9885,118300.0],["2020-07-27",62.998,65.0079,62.9696,64.9889,169800.0],["2020-07-28",64.5718,64.6666,62.3154,62.4955,106600.0],["2020-07-29",63.0643,65.9938,62.979,65.7947,256500.0],["2020-07-30",64.5528,65.0363,63.8986,64.4011,158900.0],["2020-07-31",63.9461,64.0883,62.0594,63.7659,219200.0],["2020-08-03",64.8183,66.155,64.0693,65.7473,147300.0],["2020-08-04",65.2733,65.7758,64.695,65.5672,120800.0],["2020-08-05",66.4774,67.4918,66.3636,67.2358,138700.0],["2020-08-06",67.0462,67.8899,66.5532,67.0651,178200.0],["2020-08-07",67.2074,69.2646,67.0936,69.113,284000.0],["2020-08-10",69.5775,72.3079,69.5016,70.4307,309100.0],["2020-08-11",71.6063,72.2984,70.0136,70.3264,262000.0],["2020-08-12",71.9855,71.9855,70.2316,70.4876,260000.0],["2020-08-13",74.422,76.0527,71.9002,73.0568,380500.0],["2020-08-14",72.4027,72.9241,71.1228,72.4311,255500.0],["2020-08-17",71.3977,72.5354,71.1038,71.4736,338100.0],["2020-08-18",71.1228,71.4072,69.5396,69.7576,363200.0],["2020-08-19",70.2885,70.5161,69.1603,69.3026,208900.0],["2020-08-20",68.3545,69.1035,68.2787,68.4967,150900.0],["2020-08-21",68.0322,68.5251,67.4254,67.5392,145700.0],["2020-08-24",67.9563,69.4163,67.3401,69.2552,151300.0],["2020-08-25",69.7955,69.7955,68.8949,69.5111,156600.0],["2020-08-26",69.4447,69.9472,68.9897,69.549,124800.0],["2020-08-27",69.9757,70.3644,68.5631,68.6674,184500.0],["2020-08-28",69.2457,69.9378,68.6958,69.8145,132200.0],["2020-08-31",69.7766,70.0136,68.2312,68.2407,271700.0],["2020-09-01",68.0132,70.1558,67.4064,70.1463,139000.0],["2020-09-02",69.7955,70.5919,69.5301,70.2506,140600.0],["2020-09-03",70.4402,70.5066,66.4015,66.7902,134800.0],["2020-09-04",68.108,68.5251,65.2923,66.3636,147200.0],["2020-09-08",65.8896,66.0602,63.747,64.1831,271600.0],["2020-09-09",64.9794,65.918,64.221,65.5577,221300.0],["2020-09-10",65.9047,66.0187,63.6521,63.7091,195800.0],["2020-09-11",64.1938,65.1063,63.2529,63.7851,157600.0],["2020-09-14",64.6311,65.6671,63.8992,64.9447,177600.0],["2020-09-15",65.4294,66.2373,64.7546,65.6195,180100.0],["2020-09-16",65.8952,68.1002,65.6195,67.3303,275800.0],["2020-09-17",66.0853,67.4539,65.6005,66.3704,141300.0],["2020-09-18",66.7126,67.3494,65.0493,65.7526,547500.0],["2020-09-21",64.2984,64.6976,59.9453,60.8292,284800.0],["2020-09-22",60.9528,62.0363,60.1259,61.6942,210200.0],["2020-09-23",61.5991,62.8157,60.0689,60.1354,195500.0],["2020-09-24",60.3255,61.6751,59.2134,60.8292,229000.0],["2020-09-25",59.9643,61.2949,59.9073,60.7437,240700.0],["2020-09-28",62.0553,64.0133,61.4945,63.1388,182300.0],["2020-09-29",63.3384,64.4314,62.8822,63.9182,195800.0],["2020-09-30",63.9848,64.9067,63.2244,63.7947,175900.0],["2020-10-01",64.6025,65.0207,63.7471,64.6881,227600.0],["2020-10-02",63.0913,65.8571,63.0913,65.1728,155400.0],["2020-10-05",66.0472,68.1477,66.0472,67.8341,194900.0],["2020-10-06",68.8511,69.3548,66.9882,67.0357,216400.0],["2020-10-07",68.1478,69.2408,67.8151,68.9271,185400.0],["2020-10-08",70.0106,70.5144,69.1267,69.8681,185100.0],["2020-10-09",70.9041,71.6739,69.0222,69.5544,200500.0],["2020-10-12",69.9156,70.9516,69.0602,69.8966,198100.0],["2020-10-13",69.3453,70.1437,68.4519,68.7845,257300.0],["2020-10-14",69.1932,69.8776,68.8511,69.2122,191400.0],["2020-10-15",67.9481,69.8015,67.5109,69.7065,124200.0],["2020-10-16",69.697,70.3148,68.8226,69.716,151300.0],["2020-10-19",70.1152,70.4193,69.1837,69.7255,161300.0],["2020-10-20",70.4193,70.9136,70.4003,70.676,167600.0],["2020-10-21",70.657,70.9516,69.1647,69.2978,156100.0],["2020-10-22",69.678,70.2863,68.9366,70.0201,153200.0],["2020-10-23",70.6284,70.8566,69.811,70.5619,150200.0],["2020-10-26",69.2313,69.4499,67.9672,69.2503,180000.0],["2020-10-27",69.0032,69.0032,67.8341,67.8816,173000.0],["2020-10-28",66.0282,67.1307,65.3534,66.1233,213000.0],["2020-10-29",65.629,67.9576,65.0207,67.5109,169600.0],["2020-10-30",67.2638,68.3379,66.4274,68.0527,258400.0],["2020-11-02",69.0602,71.4553,68.661,70.5809,270600.0],["2020-11-03",72.1016,72.6719,69.8871,70.3433,276000.0],["2020-11-04",68.7085,69.6114,65.2393,67.682,229900.0],["2020-11-05",68.4519,71.3983,68.4519,70.7615,202900.0],["2020-11-06",71.1132,71.9876,70.5524,71.7119,167400.0],["2020-11-09",76.5213,80.0094,76.3977,77.2911,351900.0],["2020-11-10",78.6693,80.209,78.2226,78.9639,381200.0],["2020-11-11",79.1826,79.3536,76.4547,77.006,248900.0],["2020-11-12",75.5233,76.968,73.7554,74.6203,274200.0],["2020-11-13",75.5708,76.7019,74.5443,75.6849,194800.0],["2020-11-16",77.0535,79.5342,77.0535,79.3061,332600.0],["2020-11-17",78.2606,80.1045,76.9394,79.2491,242700.0],["2020-11-18",79.6293,80.3611,77.8044,77.8519,277300.0],["2020-11-19",77.4622,78.061,76.3312,77.3862,193200.0],["2020-11-20",76.7589,76.8634,74.9815,76.065,354100.0],["2020-11-23",76.968,77.8234,76.8824,77.063,268400.0],["2020-11-24",78.0895,80.0665,77.4242,79.6198,265900.0],["2020-11-25",78.8689,79.4487,78.0135,79.097,140600.0],["2020-11-27",79.078,79.4962,78.004,79.1636,67200.0],["2020-11-30",78.5077,78.8879,76.8634,77.7568,250800.0],["2020-12-01",79.078,79.3156,77.3481,78.3271,312300.0],["2020-12-02",77.8424,78.8214,77.7378,78.2036,196500.0],["2020-12-03",78.1751,78.2701,77.1106,77.2721,199400.0],["2020-12-04",77.8709,79.8859,77.8329,79.5912,160000.0],["2020-12-07",79.5913,79.6483,78.3462,79.1731,152900.0],["2020-12-08",78.3747,81.2736,78.3747,81.1975,289200.0],["2020-12-09",81.6632,82.5662,79.8289,80.8268,215200.0],["2020-12-10",80.1045,80.9884,79.3156,80.8934,203100.0],["2020-12-11",80.2756,81.4731,79.8764,80.9124,228900.0],["2020-12-14",81.6442,81.7583,79.4962,79.6388,224100.0],["2020-12-15",80.5892,81.188,79.4487,80.5892,303900.0],["2020-12-16",81.15,81.15,79.3251,79.8764,233700.0],["2020-12-17",80.5097,81.2717,79.1192,81.205,254200.0],["2020-12-18",81.3288,81.9194,79.4621,79.643,772100.0],["2020-12-21",77.8334,78.9573,76.8333,78.4049,234600.0],["2020-12-22",78.5953,79.2525,77.8524,78.3001,164200.0],["2020-12-23",78.6906,79.824,78.3287,79.2049,184500.0],["2020-12-24",79.1668,79.443,78.3192,79.3097,66800.0],["2020-12-28",80.5288,80.9098,79.1192,79.1382,110400.0],["2020-12-29",79.5763,79.5763,77.3667,77.6429,159200.0],["2020-12-30",77.7286,79.6525,77.7286,79.1954,167400.0],["2020-12-31",79.243,79.9288,78.281,79.1097,171100.0],["2021-01-04",80.1192,81.0241,76.7381,77.2619,263000.0],["2021-01-05",76.8333,80.9383,76.8333,80.6526,273900.0],["2021-01-06",81.9098,86.4625,81.3288,85.7005,543000.0],["2021-01-07",86.3958,87.7102,86.0244,86.8816,198800.0],["2021-01-08",87.7578,87.8816,83.5195,84.9767,369200.0],["2021-01-11",83.5004,85.5577,83.4337,85.5005,174800.0],["2021-01-12",85.6815,86.9578,84.7576,86.7577,215200.0],["2021-01-13",87.5102,87.834,84.9767,85.891,228800.0],["2021-01-14",87.0149,87.0149,85.4148,86.4053,221600.0],["2021-01-15",85.0243,85.0243,82.8528,83.6242,245400.0],["2021-01-19",84.7005,85.472,84.1862,85.3958,216900.0],["2021-01-20",85.5577,86.853,84.5767,86.6339,222400.0],["2021-01-21",87.2435,88.1769,86.2244,87.9769,277600.0],["2021-01-22",87.053,88.9484,86.4911,88.7579,281900.0],["2021-01-25",88.0626,89.9008,85.9006,86.3292,246200.0],["2021-01-26",87.5292,87.5292,83.8623,83.9576,220200.0],["2021-01-27",81.4717,82.5099,78.7287,81.1384,310800.0],["2021-01-28",82.2241,82.6051,80.7764,81.0622,280900.0],["2021-01-29",80.8622,81.0622,77.8143,78.3191,265500.0],["2021-02-01",79.3954,81.4812,79.0525,81.2146,227800.0],["2021-02-02",82.7766,83.2052,81.3289,82.8813,141800.0],["2021-02-03",82.7289,83.1956,81.8241,82.9956,200000.0],["2021-02-04",83.0528,84.9672,82.948,84.0433,164700.0],["2021-02-05",85.472,86.1387,84.0909,86.0149,190900.0],["2021-02-08",87.2244,89.4912,87.0054,88.9103,343600.0],["2021-02-09",88.9198,90.177,87.4149,90.158,194500.0],["2021-02-10",90.6342,91.4723,89.377,89.5103,328900.0],["2021-02-11",86.8911,89.2722,85.7577,88.7769,300000.0],["2021-02-12",88.2912,89.2151,87.8816,88.3864,530600.0],["2021-02-16",88.596,88.7198,86.9959,87.6816,234500.0],["2021-02-17",86.8721,88.2055,85.8625,86.1292,286100.0],["2021-02-18",85.7196,85.9101,83.6623,84.2528,294500.0],["2021-02-19",85.1481,87.3578,85.0624,86.9863,194000.0],["2021-02-22",87.2054,87.2721,85.8815,86.9673,170200.0],["2021-02-23",86.1101,87.0435,84.891,86.9673,230300.0],["2021-02-24",87.453,89.6151,87.1959,88.9484,252900.0],["2021-02-25",89.0341,89.577,85.3101,85.3958,221200.0],["2021-02-26",85.691,87.2245,83.7004,85.9863,235000.0],["2021-03-01",88.1102,89.9294,87.2149,89.6151,196100.0],["2021-03-02",89.0246,89.2055,87.3959,87.5007,199200.0],["2021-03-03",87.7769,87.9293,85.6529,85.7005,207500.0],["2021-03-04",85.4244,86.3673,81.1669,81.8717,425800.0],["2021-03-05",83.3099,85.1863,81.1384,85.072,325800.0],["2021-03-08",86.5196,88.3198,85.4243,86.5958,198900.0],["2021-03-09",88.034,88.7388,86.3577,88.1102,244500.0],["2021-03-10",89.2341,91.9009,89.2055,91.8247,338200.0],["2021-03-11",92.7169,94.1291,90.8753,94.1195,241000.0],["2021-03-12",94.1768,96.8866,94.0241,96.8103,248900.0],["2021-03-15",96.3046,97.2778,95.255,97.211,244300.0],["2021-03-16",96.8962,96.9916,95.3981,96.6099,263000.0],["2021-03-17",96.3904,98.3656,96.1614,97.8503,236300.0],["2021-03-18",97.7072,99.6823,96.1328,96.6099,227600.0],["2021-03-19",96.2378,96.6958,94.2054,94.8351,839200.0],["2021-03-22",95.5985,95.5985,93.194,93.3753,253200.0],["2021-03-23",91.7723,93.0318,88.3277,89.0147,329100.0],["2021-03-24",90.236,91.0662,86.5625,86.6293,368500.0],["2021-03-25",85.8087,87.9746,84.053,87.4021,308000.0],["2021-03-26",88.9193,90.217,87.822,89.4059,193200.0],["2021-03-29",88.7762,89.3582,85.6942,85.9136,335000.0],["2021-03-30",85.5415,88.4136,85.5415,87.4021,307500.0],["2021-03-31",88.1178,88.8048,86.3239,86.6388,287100.0],["2021-04-01",87.7266,89.4632,87.2972,89.4632,168700.0],["2021-04-05",90.9707,91.3142,89.2437,89.9212,157800.0],["2021-04-06",89.9307,91.0471,89.6063,89.9212,145000.0],["2021-04-07",89.7399,90.236,87.6979,88.1559,137000.0],["2021-04-08",88.6998,89.1769,87.5643,89.1197,164800.0],["2021-04-09",88.9861,89.8544,88.3659,89.6349,161300.0],["2021-04-12",89.9402,90.5414,89.0624,90.2265,180800.0],["2021-04-13",89.8639,90.5318,87.9269,88.175,290200.0],["2021-04-14",88.633,90.7036,88.6235,88.7284,224000.0],["2021-04-15",89.7494,89.7971,88.28,88.9193,190000.0],["2021-04-16",90.1215,90.4555,88.6426,88.7571,275800.0],["2021-04-19",88.4708,89.2723,87.2877,87.7552,331700.0],["2021-04-20",87.0491,87.7838,84.1198,84.8354,299900.0],["2021-04-21",84.6064,87.8411,84.6064,87.6693,228100.0],["2021-04-22",88.5758,88.5758,86.8296,87.6502,229600.0],["2021-04-23",88.0987,89.53,88.0224,88.6998,357300.0],["2021-04-26",89.6731,90.1597,89.2342,89.549,364500.0],["2021-04-27",89.7303,90.3601,88.6235,89.3868,194200.0],["2021-04-28",89.0338,89.6444,88.3754,88.738,204800.0],["2021-04-29",90.0548,90.0929,88.0701,88.6998,243500.0],["2021-04-30",87.6216,88.7666,86.8774,87.3831,203100.0],["2021-05-03",88.5281,88.7666,86.8392,87.03,208900.0],["2021-05-04",86.2285,86.3048,84.5683,84.8354,301800.0],["2021-05-05",85.3221,85.5129,83.7858,84.3106,225200.0],["2021-05-06",84.2629,85.6274,83.824,85.6179,391200.0],["2021-05-07",85.656,87.0396,84.8068,86.9728,148000.0],["2021-05-10",86.7628,87.5262,84.5587,84.616,269800.0],["2021-05-11",82.5931,84.2725,82.5168,82.8985,299200.0],["2021-05-12",81.992,83.137,80.6943,81.0283,331000.0],["2021-05-13",82.0301,85.2648,81.2573,85.074,418200.0],["2021-05-14",86.0377,87.3163,85.3316,87.259,218800.0],["2021-05-17",86.3526,86.9918,85.0072,86.9537,184300.0],["2021-05-18",87.2304,87.2304,85.3984,85.4461,118200.0],["2021-05-19",83.9767,85.4652,83.4137,85.4079,133100.0],["2021-05-20",85.6369,86.5911,84.9499,86.2476,194200.0],["2021-05-21",86.6483,89.2151,85.885,88.175,494100.0],["2021-05-24",89.1196,90.2169,88.0033,89.1101,197000.0],["2021-05-25",89.2532,89.4727,87.0205,87.1254,228400.0],["2021-05-26",87.5071,88.0414,86.0186,87.9365,148900.0],["2021-05-27",89.3964,91.2665,88.7762,90.6463,446700.0],["2021-05-28",91.1616,91.1616,88.9384,89.9212,257500.0],["2021-06-01",91.0184,92.6405,90.3982,92.2684,299100.0],["2021-06-02",92.6978,92.6978,91.0948,91.4669,295700.0],["2021-06-03",90.9994,91.3238,89.9689,91.1711,181600.0],["2021-06-04",91.7913,92.5547,91.6005,92.2398,175800.0],["2021-06-07",92.2398,92.9459,91.9058,92.6882,230700.0],["2021-06-08",93.089,94.8733,91.9631,94.6252,289200.0],["2021-06-09",95.0069,95.0069,91.5433,92.0776,210000.0],["2021-06-10",92.6081,92.7802,90.1801,90.3617,142300.0],["2021-06-11",90.811,91.2794,90.3809,90.7154,175700.0],["2021-06-14",91.3177,91.3177,89.3772,90.2184,180100.0],["2021-06-15",90.1992,91.2221,89.683,91.2221,137900.0],["2021-06-16",93.1243,94.3479,91.7765,93.9177,349300.0],["2021-06-17",93.6214,94.0802,90.3331,91.6235,247900.0],["2021-06-18",90.1992,91.0978,88.9088,89.4919,406800.0],["2021-06-21",90.5816,91.6618,90.4764,90.9544,195100.0],["2021-06-22",90.725,91.0978,89.7117,90.9735,188300.0],["2021-06-23",90.9161,92.1971,90.5338,91.5279,159800.0],["2021-06-24",92.2449,93.2773,91.4897,93.0574,162200.0],["2021-06-25",93.4493,94.3957,93.1912,93.4015,496600.0],["2021-06-28",93.4302,93.4302,91.9581,92.4839,172500.0],["2021-06-29",92.9618,93.2199,92.264,92.4074,170400.0],["2021-06-30",91.6331,94.3096,91.6331,93.4206,214100.0],["2021-07-01",94.4817,94.4817,93.0287,93.8317,150200.0],["2021-07-02",94.1854,94.5677,92.8375,92.9905,173300.0],["2021-07-06",93.0861,93.2964,90.5816,91.9103,138300.0],["2021-07-07",92.0346,92.7419,90.8684,91.6331,117600.0],["2021-07-08",89.4919,91.6713,88.3639,90.5912,135400.0],["2021-07-09",92.0441,93.4206,92.0441,92.9522,100600.0],["2021-07-12",92.35,94.0611,92.1015,93.9559,118500.0],["2021-07-13",92.9714,93.6118,91.9103,91.9772,83800.0],["2021-07-14",92.9714,93.4015,90.7059,91.1743,143800.0],["2021-07-15",90.4287,91.2316,89.0235,90.4095,126000.0],["2021-07-16",91.3654,91.3654,88.861,88.8992,310600.0],["2021-07-19",86.6433,88.4308,85.2954,86.7867,249000.0],["2021-07-20",87.6278,91.7,86.7771,91.2125,311800.0],["2021-07-21",92.2736,94.9788,91.8721,94.1567,262700.0],["2021-07-22",93.8412,94.6346,91.8052,93.392,142800.0],["2021-07-23",94.3765,94.3765,92.0059,92.5316,292900.0],["2021-07-26",93.5162,93.7456,91.6522,92.111,124800.0],["2021-07-27",91.1169,91.614,89.7213,91.05,135700.0],["2021-07-28",91.6618,93.1625,90.1514,92.3022,155200.0],["2021-07-29",93.3728,94.7302,92.5603,94.1471,128900.0],["2021-07-30",94.3001,95.581,93.9177,94.3096,154300.0],["2021-08-02",94.7207,95.8104,92.914,93.2486,150800.0],["2021-08-03",93.6787,94.0324,92.7706,93.8412,175700.0],["2021-08-04",92.7324,94.2331,91.6713,91.8147,169300.0],["2021-08-05",92.0441,92.7802,91.4132,92.6081,190700.0],["2021-08-06",93.9177,94.214,93.1243,93.65,110000.0],["2021-08-09",93.6596,94.7302,92.436,94.0324,115700.0],["2021-08-10",94.6633,95.2751,93.6214,94.1184,171700.0],["2021-08-11",94.2905,94.9405,92.8375,94.9214,218700.0],["2021-08-12",92.0728,92.0728,87.5801,89.9794,446400.0],["2021-08-13",88.9183,89.3963,87.3506,87.7903,234600.0],["2021-08-16",87.3506,88.8036,86.6719,87.7617,235400.0],["2021-08-17",86.519,87.3793,83.9954,85.1042,214800.0],["2021-08-18",84.6932,85.2859,83.5939,83.6895,242200.0],["2021-08-19",82.7527,83.2211,81.1946,81.9784,203500.0],["2021-08-20",81.4909,82.5424,81.4336,81.8924,249400.0],["2021-08-23",82.4755,83.0682,81.6534,82.399,178800.0],["2021-08-24",82.8101,83.7373,82.3991,83.3167,113700.0],["2021-08-25",83.2307,84.416,83.1638,83.8807,211700.0],["2021-08-26",84.091,84.1197,81.4145,81.4623,194600.0],["2021-08-27",81.6821,83.5939,81.6439,82.9248,176700.0],["2021-08-30",83.1064,83.4028,82.0549,82.3608,139300.0],["2021-08-31",82.5998,82.5998,80.7645,80.8601,374400.0],["2021-09-01",81.1468,82.5615,79.56,81.9784,202000.0],["2021-09-02",82.552,82.552,81.3475,81.9593,205200.0],["2021-09-03",81.7777,81.7873,80.0571,80.688,182100.0],["2021-09-07",80.2961,80.4968,78.996,79.1203,253200.0],["2021-09-08",78.4512,79.2254,76.8357,77.5144,342100.0],["2021-09-09",77.3372,78.1802,76.3696,76.7336,389900.0],["2021-09-10",77.1839,77.3563,76.3792,76.5133,221300.0],["2021-09-13",76.8773,77.0977,75.5649,76.6187,237500.0],["2021-09-14",76.8486,76.8486,73.9076,74.2525,248100.0],["2021-09-15",74.0225,74.7315,73.4861,73.8214,311400.0],["2021-09-16",73.9842,74.2716,71.9054,72.0395,294900.0],["2021-09-17",72.212,72.9784,72.0587,72.6527,839500.0],["2021-09-20",70.5451,71.8767,70.114,71.7713,358300.0],["2021-09-21",72.2216,72.6143,69.6063,70.3056,296000.0],["2021-09-22",70.7367,71.9342,70.4972,70.708,216500.0],["2021-09-23",70.9666,72.7485,70.9666,72.4802,210800.0],["2021-09-24",72.1258,72.7197,71.7905,72.4132,141000.0],["2021-09-27",72.7676,74.923,72.5856,74.2908,201200.0],["2021-09-28",73.9938,74.2908,72.7389,72.8921,186000.0],["2021-09-29",73.3232,73.534,72.2503,72.4323,172100.0],["2021-09-30",73.0263,73.2179,71.2061,71.3115,214900.0],["2021-10-01",71.5702,74.0513,71.5127,73.2083,413900.0],["2021-10-04",73.1221,74.1758,72.3461,72.6527,381000.0],["2021-10-05",72.6527,72.6527,70.89,72.1928,550500.0],["2021-10-06",71.4169,71.9916,70.4589,71.5127,310200.0],["2021-10-07",72.1928,73.5436,72.1928,72.7868,399900.0],["2021-10-08",72.4515,74.0225,72.1545,72.5856,235900.0],["2021-10-11",72.3844,74.2142,72.3844,72.8634,237500.0],["2021-10-12",73.1412,74.013,72.9113,73.1795,240600.0],["2021-10-13",73.1221,73.9747,72.4323,73.4957,300800.0],["2021-10-14",74.2237,76.3409,74.08,75.7469,546700.0],["2021-10-15",77.1456,77.4617,75.2775,75.335,349400.0],["2021-10-18",74.7315,75.1721,73.6298,74.2908,201500.0],["2021-10-19",74.5878,74.9422,74.3004,74.8943,138900.0],["2021-10-20",74.9614,75.6128,74.4824,75.0955,94700.0],["2021-10-21",74.7889,75.2967,73.534,74.08,129100.0],["2021-10-22",74.1854,74.5303,73.3424,73.5532,173700.0],["2021-10-25",73.4957,74.6261,73.4957,74.0896,250600.0],["2021-10-26",74.2908,74.3387,73.601,73.6873,343000.0],["2021-10-27",73.6873,74.1088,73.2849,73.3424,426100.0],["2021-10-28",73.9268,75.0284,73.9268,74.5399,237400.0],["2021-10-29",74.4153,76.8198,74.4153,76.6761,1084400.0],["2021-11-01",77.0402,80.1057,76.839,80.0482,323600.0],["2021-11-02",80.2398,80.508,79.2052,80.4793,218300.0],["2021-11-03",80.144,81.8205,79.962,81.3702,216400.0],["2021-11-04",81.8109,82.242,79.7033,79.7321,244300.0],["2021-11-05",80.8625,81.9163,80.7092,81.8971,274500.0],["2021-11-08",83.1712,83.1712,81.1691,81.3894,163600.0],["2021-11-09",81.0541,81.5427,80.3164,81.5043,172200.0],["2021-11-10",81.3511,82.3569,80.8625,81.5331,132300.0],["2021-11-11",80.0003,80.6422,77.2126,78.5442,449200.0],["2021-11-12",78.5538,78.5538,75.9864,76.9635,426800.0],["2021-11-15",77.6054,79.5788,76.6857,79.119,376800.0],["2021-11-16",78.8028,78.8028,76.4175,76.4558,362900.0],["2021-11-17",76.3217,76.542,75.0188,75.5457,184800.0],["2021-11-18",75.6798,75.6798,73.352,75.2392,289400.0],["2021-11-19",74.6261,76.7049,74.2525,76.6666,427200.0],["2021-11-22",77.4809,78.8795,76.2547,76.2738,278100.0],["2021-11-23",76.3121,77.136,75.2009,75.4595,183500.0],["2021-11-24",74.7602,74.9039,73.6777,74.0609,131100.0],["2021-11-26",71.8767,72.4611,69.0986,71.1486,193000.0],["2021-11-29",71.9629,73.1891,71.2061,72.1354,289600.0],["2021-11-30",71.3881,72.2886,70.1428,70.9762,348500.0],["2021-12-01",72.9688,72.9975,69.7117,69.7787,308100.0],["2021-12-02",70.3056,71.9342,70.229,71.5318,144500.0],["2021-12-03",71.9054,72.212,69.453,71.1486,237200.0],["2021-12-06",72.327,74.3483,72.03,73.7639,198400.0],["2021-12-07",74.8177,76.0151,74.5686,75.517,269400.0],["2021-12-08",75.699,76.5995,74.9805,76.5133,168100.0],["2021-12-09",75.6511,76.2067,73.5915,73.7735,203500.0],["2021-12-10",74.2142,74.5111,72.6335,73.2753,212000.0],["2021-12-13",72.7963,74.0417,71.7522,73.5148,347900.0],["2021-12-14",73.1604,73.6202,71.4743,71.6276,199300.0],["2021-12-15",71.7809,72.5089,70.0949,72.3365,339600.0],["2021-12-16",73.3688,73.3784,70.5074,70.9202,360500.0],["2021-12-17",70.1329,72.6198,69.6048,71.8613,797000.0],["2021-12-20",70.7474,71.1891,69.6048,71.0355,281200.0],["2021-12-21",71.5924,72.6006,71.5924,72.543,161500.0],["2021-12-22",72.6582,73.2919,72.0533,73.1863,132600.0],["2021-12-23",73.5896,75.1259,73.5896,74.4154,195500.0],["2021-12-27",74.2041,75.0971,73.5032,75.0779,125800.0],["2021-12-28",75.1259,75.8845,75.0683,75.4044,113400.0],["2021-12-29",75.51,76.1149,75.1355,75.8076,112300.0],["2021-12-30",75.654,76.8062,75.3755,75.5196,117900.0],["2021-12-31",75.4524,76.3742,74.9339,75.9133,102800.0],["2022-01-03",76.5662,78.3234,76.5662,77.8721,220400.0],["2022-01-04",78.573,79.1972,78.1697,78.9379,169600.0],["2022-01-05",79.4468,79.9461,76.3646,76.547,181000.0],["2022-01-06",76.8159,77.1231,75.7788,75.9805,155000.0],["2022-01-07",76.2301,76.6526,75.414,75.7116,151900.0],["2022-01-10",75.4236,75.4524,73.7912,75.2411,190200.0],["2022-01-11",75.3083,76.8542,74.8954,76.691,193800.0],["2022-01-12",77.2575,77.728,76.3934,76.7198,242700.0],["2022-01-13",77.2672,78.381,76.8543,77.2768,106200.0],["2022-01-14",76.5854,77.1615,75.8268,77.1519,105300.0],["2022-01-18",76.1341,76.6238,74.8474,75.5196,158500.0],["2022-01-19",75.4236,75.9709,74.1177,74.4442,113300.0],["2022-01-20",74.6074,75.5868,72.7734,72.8214,132900.0],["2022-01-21",72.6294,73.2439,71.2563,71.2563,314800.0],["2022-01-24",70.0273,73.1575,69.2399,72.9078,360800.0],["2022-01-25",71.5348,72.1685,69.3071,71.3907,278400.0],["2022-01-26",72.1685,72.6678,69.9312,70.3729,327400.0],["2022-01-27",71.3043,71.9092,69.4703,70.0753,249400.0],["2022-01-28",69.6624,70.8434,68.3661,70.8338,304700.0],["2022-01-31",69.9985,72.4181,69.6048,71.9477,496400.0],["2022-02-01",71.9573,72.6102,71.4291,72.3125,409700.0],["2022-02-02",72.495,73.1959,71.7268,71.9668,260100.0],["2022-02-03",70.7954,72.4181,70.3729,70.6994,255500.0],["2022-02-04",70.4497,71.4195,69.4031,70.0945,501200.0],["2022-02-07",70.2385,72.0917,70.1041,70.5554,397900.0],["2022-02-08",70.661,71.5155,70.4401,70.8818,274500.0],["2022-02-09",71.7844,72.4662,70.949,71.6116,357800.0],["2022-02-10",70.1905,72.5622,70.1905,70.5938,745100.0],["2022-02-11",70.613,71.554,67.2715,67.6652,354600.0],["2022-02-14",67.6652,68.5485,66.6185,68.2317,413600.0],["2022-02-15",69.1343,71.2467,68.923,70.6898,331400.0],["2022-02-16",70.661,72.5526,70.4593,72.2837,519700.0],["2022-02-17",71.5059,71.5059,69.2015,69.2015,242600.0],["2022-02-18",69.1631,70.008,68.2317,68.8078,223000.0],["2022-02-22",68.0108,68.7982,67.0794,67.7708,212500.0],["2022-02-23",68.0396,68.7982,67.3099,67.3675,250100.0],["2022-02-24",65.6007,69.1247,65.5143,68.8078,263400.0],["2022-02-25",68.8654,70.9298,68.6253,70.7954,425000.0],["2022-02-28",69.8352,71.5732,69.0574,69.8352,241900.0],["2022-03-01",69.5183,69.5759,66.945,67.4347,324200.0],["2022-03-02",68.0972,69.3551,67.742,69.019,175100.0],["2022-03-03",69.8064,69.8064,67.7036,68.4237,140300.0],["2022-03-04",67.2043,67.5691,65.9944,67.1467,293000.0],["2022-03-07",67.2907,67.4827,65.9848,66.7242,368900.0],["2022-03-08",67.0026,68.0685,65.015,65.1207,402100.0],["2022-03-09",66.5897,68.4621,66.5225,68.2125,416700.0],["2022-03-10",68.5349,72.5103,67.8996,72.2504,330300.0],["2022-03-11",72.3275,74.0505,70.6622,70.7777,223900.0],["2022-03-14",71.2879,71.7499,68.6119,68.9681,197300.0],["2022-03-15",69.4109,70.4986,68.8526,69.7478,154600.0],["2022-03-16",70.4601,72.4333,70.4119,72.1638,300900.0],["2022-03-17",71.6536,73.3959,71.6248,72.7028,236200.0],["2022-03-18",72.3178,74.2141,71.8847,74.166,787000.0],["2022-03-21",74.2815,74.5029,72.0291,73.3093,235600.0],["2022-03-22",73.7713,74.4644,72.9724,74.0697,253900.0],["2022-03-23",73.1553,73.6462,72.4815,72.828,282700.0],["2022-03-24",73.2515,73.6269,72.5777,73.5692,109300.0],["2022-03-25",73.6558,73.8868,72.1157,72.6547,168300.0],["2022-03-28",72.3852,72.3852,70.5563,71.2109,108700.0],["2022-03-29",72.212,73.7232,72.0868,73.4633,119000.0],["2022-03-30",73.1938,73.4729,71.9905,72.982,149500.0],["2022-03-31",72.6355,73.6558,71.7114,71.7788,177600.0],["2022-04-01",72.4045,73.6173,71.9328,73.5499,297000.0],["2022-04-04",73.1745,74.7435,72.9146,74.1852,185500.0],["2022-04-05",74.0986,74.6857,70.5756,70.7681,273000.0],["2022-04-06",69.8055,69.8248,68.1403,69.6226,242900.0],["2022-04-07",69.5745,69.5745,67.4087,68.8429,222700.0],["2022-04-08",69.1317,69.5456,67.6975,67.8034,169800.0],["2022-04-11",67.3028,68.7178,66.4365,66.6291,297600.0],["2022-04-12",67.1681,68.3424,65.5221,65.9456,176900.0],["2022-04-13",65.628,67.0526,65.628,67.0141,195600.0],["2022-04-14",67.2547,68.0344,66.5617,66.9756,164000.0],["2022-04-18",66.7445,67.274,66.4173,66.9563,150100.0],["2022-04-19",67.0815,69.2087,66.4943,68.2077,181000.0],["2022-04-20",69.1991,69.6226,67.6975,68.0344,332300.0],["2022-04-21",69.1317,69.8152,66.5809,66.7349,266400.0],["2022-04-22",66.4173,67.5146,66.2248,67.12,203600.0],["2022-04-25",66.6772,66.6772,64.1071,65.8109,292200.0],["2022-04-26",65.6954,65.8975,64.8483,65.1852,444400.0],["2022-04-27",65.2526,65.6857,63.7317,63.9435,165700.0],["2022-04-28",64.4729,64.9927,62.8365,64.7136,163700.0],["2022-04-29",64.059,65.2911,62.644,63.0098,268200.0],["2022-05-02",62.7018,63.9338,62.4322,63.8857,276200.0],["2022-05-03",63.7895,64.367,62.6536,62.8943,482500.0],["2022-05-04",63.0483,66.0226,62.8462,65.9649,414600.0],["2022-05-05",65.3103,66.0226,62.5766,63.2119,266200.0],["2022-05-06",63.1445,63.1445,61.5659,62.5478,402300.0],["2022-05-09",61.8355,62.5478,59.506,60.1991,531100.0],["2022-05-10",60.8921,61.0461,57.7542,59.7467,555300.0],["2022-05-11",59.8911,61.6526,58.6975,58.7552,360800.0],["2022-05-12",58.4472,59.66,57.6868,59.1691,370500.0],["2022-05-13",59.7852,60.7189,59.0151,59.8526,299200.0],["2022-05-16",59.6697,60.7863,58.5435,59.9199,203400.0],["2022-05-17",61.1617,62.5863,60.5841,62.413,144400.0],["2022-05-18",61.7199,62.4611,59.6504,60.1317,262600.0],["2022-05-19",59.66,61.5852,59.66,60.6611,201000.0],["2022-05-20",61.4601,61.4601,59.4579,60.4494,540700.0],["2022-05-23",61.4408,61.4408,60.0258,61.0269,286200.0],["2022-05-24",60.7285,61.2387,59.0344,60.9884,251400.0],["2022-05-25",61.0365,63.2793,61.0365,62.5381,338200.0],["2022-05-26",63.8472,68.1306,63.7606,67.0429,738100.0],["2022-05-27",66.3884,68.2847,66.3403,68.121,468500.0],["2022-05-31",67.274,68.0537,64.8291,65.1852,444800.0],["2022-06-01",65.4259,66.1093,63.828,64.7136,180800.0],["2022-06-02",65.1948,66.5617,65.0697,66.1478,130900.0],["2022-06-03",65.5221,66.1574,64.9253,65.859,174800.0],["2022-06-06",66.8889,67.3606,66.0804,67.274,288000.0],["2022-06-07",66.6194,68.3039,66.2922,68.1499,146200.0],["2022-06-08",67.7938,68.0633,65.4643,66.013,130700.0],["2022-06-09",65.6472,66.3595,65.0408,65.0793,137700.0],["2022-06-10",63.7895,64.3381,62.9232,63.5296,128900.0],["2022-06-13",61.6044,62.0761,59.198,59.7274,232600.0],["2022-06-14",59.4483,60.2183,58.8322,59.5542,202500.0],["2022-06-15",60.4278,62.6866,60.1575,61.4606,234200.0],["2022-06-16",59.7327,59.7327,56.8079,57.0878,202100.0],["2022-06-17",57.8601,58.2076,56.5666,56.8368,328700.0],["2022-06-21",57.8215,58.169,56.7403,57.1747,205800.0],["2022-06-22",55.8812,57.5126,55.8812,57.194,186800.0],["2022-06-23",57.1747,57.4836,55.7557,57.0106,152600.0],["2022-06-24",57.4932,58.9412,57.4932,58.8061,290200.0],["2022-06-27",59.4142,59.7038,58.5261,58.8543,151100.0],["2022-06-28",59.2501,59.81,56.7789,56.7886,445300.0],["2022-06-29",56.6438,56.7017,54.6263,55.6881,171600.0],["2022-06-30",55.0028,56.9623,54.7132,56.9141,204800.0],["2022-07-01",56.5666,58.0724,55.9777,57.1651,242500.0],["2022-07-05",55.8136,57.5222,55.3792,57.4257,302400.0],["2022-07-06",57.2037,57.3967,55.4565,56.6727,206900.0],["2022-07-07",57.3581,58.4682,56.8079,58.3717,124900.0],["2022-07-08",58.3234,58.6902,57.3871,57.6284,119200.0],["2022-07-11",57.165,57.1844,55.9488,56.2191,92000.0],["2022-07-12",56.0357,57.4257,55.9391,56.2577,119400.0],["2022-07-13",55.0607,55.8619,54.2209,55.7171,216600.0],["2022-07-14",54.5298,55.4372,53.6707,55.2731,110300.0],["2022-07-15",56.2577,56.6052,55.0993,56.5376,181600.0],["2022-07-18",57.3967,58.0531,56.3639,56.7403,209200.0],["2022-07-19",57.6187,59.6845,57.6187,59.4432,128300.0],["2022-07-20",59.6459,60.5436,59.3659,60.2251,134000.0],["2022-07-21",59.8968,61.1324,59.5493,61.0842,107200.0],["2022-07-22",61.2869,61.5089,59.6362,59.7327,248400.0],["2022-07-25",60.1864,60.8235,58.9316,60.2057,126600.0],["2022-07-26",59.7907,60.7463,59.7907,60.4085,100100.0],["2022-07-27",60.4085,61.6247,60.1671,61.3931,96900.0],["2022-07-28",61.7116,63.1209,61.7116,62.5225,234000.0],["2022-07-29",62.9279,64.038,62.7928,63.6229,217300.0],["2022-08-01",62.8893,65.2736,62.2715,64.6075,131100.0],["2022-08-02",64.26,64.6751,63.6133,63.8932,141500.0],["2022-08-03",64.762,65.2446,63.6133,64.6751,121900.0],["2022-08-04",64.6751,66.0844,64.5303,66.0748,142600.0],["2022-08-05",65.3315,66.625,65.1095,66.0555,170800.0],["2022-08-08",66.6926,67.542,65.9396,66.4416,194800.0],["2022-08-09",66.4126,66.4126,64.8585,65.5825,163200.0],["2022-08-10",67.3876,68.5652,66.7698,68.5459,183500.0],["2022-08-11",67.6578,69.1155,66.374,66.5091,463000.0],["2022-08-12",66.6057,68.6328,65.9783,68.4205,283200.0],["2022-08-15",67.4165,69.8201,67.2331,69.5305,230900.0],["2022-08-16",68.7776,69.4147,68.2274,68.9321,170500.0],["2022-08-17",67.7544,68.6328,67.1366,67.9088,169700.0],["2022-08-18",68.0054,68.8259,68.0054,68.5845,145200.0],["2022-08-19",67.9088,67.9088,66.2292,66.6153,200700.0],["2022-08-22",65.6017,65.8431,65.0226,65.3315,210400.0],["2022-08-23",65.0516,65.8528,64.0476,64.0959,170600.0],["2022-08-24",64.3372,65.206,64.2118,64.5882,100400.0],["2022-08-25",64.8971,65.7466,64.7813,65.6404,105300.0],["2022-08-26",65.5921,65.8914,61.9819,62.0495,199500.0],["2022-08-29",61.9433,63.2368,61.0745,62.4549,183100.0],["2022-08-30",62.8217,62.8989,60.7656,61.2,85300.0],["2022-08-31",61.1228,61.2772,59.9837,60.2057,134300.0],["2022-09-01",59.8872,60.2444,58.7674,60.1575,166800.0],["2022-09-02",60.978,60.978,58.6516,59.0184,142900.0],["2022-09-06",59.1246,59.1246,57.3388,58.2944,170200.0],["2022-09-07",58.4103,60.0223,58.2365,59.9548,159600.0],["2022-09-08",59.2791,60.5339,58.835,60.5146,172800.0],["2022-09-09",60.9008,63.092,60.9008,62.9568,227400.0],["2022-09-12",63.3044,64.1442,62.9568,64.1345,217400.0],["2022-09-13",62.7348,63.092,60.6787,61.1324,239200.0],["2022-09-14",61.2386,61.2869,60.2057,61.229,162400.0],["2022-09-15",60.7982,61.65,60.5562,60.7498,167600.0],["2022-09-16",59.9658,60.4981,59.3075,60.3046,526800.0],["2022-09-19",59.5302,61.7178,59.5302,61.5339,145600.0],["2022-09-20",60.7401,60.7401,59.7334,60.4401,127100.0],["2022-09-21",61.0692,62.2598,60.3626,60.682,239500.0],["2022-09-22",60.2949,60.411,59.0365,59.2785,307200.0],["2022-09-23",58.4848,58.7655,56.0455,57.0812,267600.0],["2022-09-26",56.8489,58.1944,56.5488,57.0522,240200.0],["2022-09-27",57.904,58.446,56.3165,56.9457,201400.0],["2022-09-28",57.4394,59.1623,57.0522,58.7364,221700.0],["2022-09-29",57.7201,57.7297,56.5198,57.5749,200100.0],["2022-09-30",57.7491,58.446,56.21,56.3068,241900.0],["2022-10-03",57.1296,58.388,57.0715,57.8556,333700.0],["2022-10-04",59.1817,61.3209,58.8719,61.2919,240000.0],["2022-10-05",59.9464,61.0208,59.2011,60.7014,215600.0],["2022-10-06",60.2465,61.0596,59.7722,60.1303,154400.0],["2022-10-07",59.5011,59.656,57.8459,58.2428,205000.0],["2022-10-10",58.4944,59.1333,58.0201,58.63,138800.0],["2022-10-11",58.5622,59.5882,57.8846,58.6106,155600.0],["2022-10-12",58.7558,58.7558,56.936,57.2167,187700.0],["2022-10-13",55.8132,59.0655,54.9033,59.0462,328500.0],["2022-10-14",59.3463,59.8399,56.8102,57.0618,208700.0],["2022-10-17",58.4654,59.0365,58.1266,58.5816,291900.0],["2022-10-18",60.2755,61.0112,58.8526,59.5689,243700.0],["2022-10-19",58.7461,59.2011,57.6039,58.0976,210300.0],["2022-10-20",58.3976,58.8913,56.694,56.907,214200.0],["2022-10-21",57.3716,58.9784,56.6069,58.901,291800.0],["2022-10-24",59.2785,59.7528,58.3299,59.0268,218700.0],["2022-10-25",58.9784,60.9628,58.5912,60.7401,243600.0],["2022-10-26",61.4564,63.6634,60.7401,62.2405,249200.0],["2022-10-27",62.8697,63.9732,62.376,62.7341,233800.0],["2022-10-28",63.131,63.8086,61.9985,63.2375,242000.0],["2022-10-31",63.0633,64.3797,62.3954,64.1668,519100.0],["2022-11-01",65.1347,65.309,64.1861,65.125,200700.0],["2022-11-02",64.612,66.1801,62.9471,63.0342,187300.0],["2022-11-03",61.8727,63.4117,61.2919,63.0149,141100.0],["2022-11-04",64.2055,64.4959,63.2375,64.1668,184400.0],["2022-11-07",64.7088,65.1638,63.7021,65.0476,133200.0],["2022-11-08",65.1734,66.7512,64.5249,64.8927,218800.0],["2022-11-09",64.2539,65.4929,63.7408,64.4571,331400.0],["2022-11-10",68.842,75.0951,68.2419,74.1175,406900.0],["2022-11-11",74.3111,76.4309,73.9917,75.0564,337700.0],["2022-11-14",74.2143,76.3341,73.1495,75.221,226900.0],["2022-11-15",76.2761,76.8665,74.495,75.6275,243000.0],["2022-11-16",74.8241,74.8241,72.8591,73.7497,203200.0],["2022-11-17",72.4816,73.9142,71.9686,73.8465,277600.0],["2022-11-18",75.3565,76.4987,74.6692,76.489,348600.0],["2022-11-21",75.5888,76.005,72.9462,73.2754,238100.0],["2022-11-22",73.7981,74.5918,73.5754,74.1949,162200.0],["2022-11-23",74.0594,74.5337,72.7817,73.256,169700.0],["2022-11-25",73.1592,73.7497,72.6946,73.4689,110600.0],["2022-11-28",72.8688,73.0527,70.6425,71.1458,311100.0],["2022-11-29",71.4265,71.8621,70.8167,71.4072,184100.0],["2022-11-30",71.3104,73.6238,70.081,73.1592,341200.0],["2022-12-01",73.7109,74.1756,71.9105,73.9142,605500.0],["2022-12-02",72.8107,75.9373,72.4816,75.3759,211300.0],["2022-12-05",74.6499,74.6499,73.3237,73.9045,210300.0],["2022-12-06",74.1756,74.2336,71.7266,71.9976,219700.0],["2022-12-07",71.9492,73.3431,71.4265,72.3848,174000.0],["2022-12-08",72.8591,73.4302,71.7943,72.2783,160900.0],["2022-12-09",71.8331,73.3334,71.5233,73.0237,213800.0],["2022-12-12",73.2366,73.7013,72.1041,73.6916,236300.0],["2022-12-13",75.6082,76.5665,74.3788,75.976,330200.0],["2022-12-14",75.8017,77.2343,75.3662,76.4696,369100.0],["2022-12-15",75.3007,75.7178,73.5835,73.7388,287500.0],["2022-12-16",72.6522,73.3507,70.6635,71.9634,438000.0],["2022-12-19",71.9343,72.2545,69.7516,70.1687,162000.0],["2022-12-20",70.2269,70.8187,69.8195,69.9844,165500.0],["2022-12-21",70.5762,72.4097,70.2269,71.8955,138600.0],["2022-12-22",70.9448,71.7597,69.0337,70.615,138800.0],["2022-12-23",70.1396,70.8575,70.0135,70.8478,93800.0],["2022-12-27",71.2747,71.3717,70.4695,71.1001,97200.0],["2022-12-28",71.1582,71.7403,70.1396,70.3045,119900.0],["2022-12-29",71.003,72.7493,71.003,72.1963,116400.0],["2022-12-30",71.4396,72.0508,71.0321,71.6336,129000.0],["2023-01-03",72.5067,72.8851,69.8777,70.5374,373600.0],["2023-01-04",71.4105,71.9246,70.4306,71.0612,164700.0],["2023-01-05",70.5956,71.197,69.6255,70.6829,143400.0],["2023-01-06",71.7306,73.8843,71.0515,73.3022,126100.0],["2023-01-09",74.185,75.194,73.6806,73.7873,99800.0],["2023-01-10",73.6903,75.6693,73.6321,75.6305,116600.0],["2023-01-11",76.1932,77.1342,75.7954,76.7752,174400.0],["2023-01-12",78.0558,78.6185,76.5424,78.3856,156500.0],["2023-01-13",77.7454,79.608,77.1051,79.1326,157300.0],["2023-01-17",79.0647,80.0252,77.9782,78.2595,188900.0],["2023-01-18",78.4438,79.5983,76.7461,77.3088,162500.0],["2023-01-19",76.4842,77.0663,75.7857,76.7073,142000.0],["2023-01-20",77.3767,78.017,76.067,77.9394,188600.0],["2023-01-23",77.9103,79.2975,77.9006,78.8319,107400.0],["2023-01-24",77.8618,79.2296,77.4252,78.7737,90700.0],["2023-01-25",77.8036,78.1722,76.5133,77.6386,132700.0],["2023-01-26",78.4147,78.4147,76.523,77.4058,127900.0],["2023-01-27",77.3282,78.1722,76.9111,77.7939,121300.0],["2023-01-30",76.9693,77.7066,75.9604,76.2126,122100.0],["2023-01-31",76.2126,80.6557,76.2126,80.5393,409400.0],["2023-02-01",81.3445,82.8676,79.9281,82.0818,232500.0],["2023-02-02",87.5533,87.5533,82.5086,83.3138,192100.0],["2023-02-03",82.0527,83.2071,81.9363,83.1877,162100.0],["2023-02-06",82.1885,84.2355,81.7617,83.9735,311800.0],["2023-02-07",83.537,84.5944,82.4601,84.3907,194800.0],["2023-02-08",83.3042,85.0213,83.3042,83.6146,271600.0],["2023-02-09",84.3519,91.5016,83.6437,88.2129,373900.0],["2023-02-10",87.854,87.9801,86.3697,87.6212,200000.0],["2023-02-13",87.8637,90.095,87.3204,89.93,190800.0],["2023-02-14",89.2219,89.9592,88.1062,89.2025,186700.0],["2023-02-15",88.2517,89.9301,87.951,89.5517,187600.0],["2023-02-16",87.9607,89.6099,87.9607,88.7174,218500.0],["2023-02-17",88.407,88.7465,87.2816,88.2809,181800.0],["2023-02-21",86.9615,87.3204,84.9824,85.0212,166900.0],["2023-02-22",85.3802,86.2436,84.7108,85.5354,184100.0],["2023-02-23",86.3309,86.9033,85.1959,86.8548,194200.0],["2023-02-24",85.4966,85.9817,84.7108,85.2056,184800.0],["2023-02-27",86.3503,86.651,85.7391,86.3794,126800.0],["2023-02-28",85.8652,88.1644,85.8361,87.9801,401300.0],["2023-03-01",87.8249,89.0666,87.5048,88.5622,228200.0],["2023-03-02",87.5241,88.7465,86.8451,88.7174,115300.0],["2023-03-03",89.4256,89.8233,88.2032,89.4353,118500.0],["2023-03-06",89.3092,89.4353,87.7958,88.1838,167900.0],["2023-03-07",88.3294,88.6786,85.972,86.1078,226500.0],["2023-03-08",86.5055,87.204,85.5742,86.2436,174400.0],["2023-03-09",86.6025,87.4368,84.216,84.3228,193900.0],["2023-03-10",84.1675,84.1675,80.6363,81.034,302600.0],["2023-03-13",79.3655,80.5005,78.6185,79.1132,318400.0],["2023-03-14",82.1788,82.6251,79.5013,80.6654,303000.0],["2023-03-15",78.0655,78.4244,76.8237,78.2401,275500.0],["2023-03-16",77.2727,80.0242,77.0491,79.4311,214400.0],["2023-03-17",78.8186,78.9353,76.6214,77.2242,373900.0],["2023-03-20",78.245,79.8297,78.245,79.1297,189100.0],["2023-03-21",80.938,82.0367,80.0922,80.8992,111000.0],["2023-03-22",81.0644,81.4922,78.8575,78.9547,143400.0],["2023-03-23",79.3728,80.8894,77.8755,78.8672,174600.0],["2023-03-24",77.8755,79.2367,77.2533,79.2367,153700.0],["2023-03-27",80.4033,81.0158,79.0714,80.0922,164500.0],["2023-03-28",79.888,81.7158,79.3533,81.6478,232100.0],["2023-03-29",82.4547,82.8533,81.7158,82.6006,212500.0],["2023-03-30",83.3783,84.1561,82.6589,83.3492,144700.0],["2023-03-31",84.2145,84.5353,83.2908,84.4672,238600.0],["2023-04-03",83.9617,84.1464,81.8617,83.3006,207600.0],["2023-04-04",83.2033,83.2033,78.9839,79.4311,152700.0],["2023-04-05",78.6825,79.8103,77.545,78.4978,159900.0],["2023-04-06",78.7797,78.7797,77.438,77.5061,110500.0],["2023-04-10",77.3991,78.8672,77.3991,78.595,199300.0],["2023-04-11",78.9255,79.4408,78.4783,78.7797,169300.0],["2023-04-12",79.9755,80.0825,78.9644,79.3047,144000.0],["2023-04-13",79.8492,80.5881,78.1672,80.4325,148900.0],["2023-04-14",80.5297,80.9381,79.2075,79.5769,177100.0],["2023-04-17",79.9464,81.1228,79.8005,80.9867,184900.0],["2023-04-18",81.5506,81.7547,80.4617,80.8311,154600.0],["2023-04-19",80.5783,81.0158,80.2769,80.6561,126100.0],["2023-04-20",80.17,80.7339,79.4797,80.6464,165700.0],["2023-04-21",80.9964,80.9964,79.3241,80.3353,165800.0],["2023-04-24",80.3839,81.2394,80.2769,80.9283,159100.0],["2023-04-25",80.1214,80.5297,78.9158,78.9353,106400.0],["2023-04-26",77.9436,78.7797,77.6811,77.9533,143200.0],["2023-04-27",78.2547,80.1894,78.2547,80.1214,116600.0],["2023-04-28",79.5283,80.9672,79.5283,80.6658,168300.0],["2023-05-01",80.6561,82.3672,80.6367,81.2103,154900.0],["2023-05-02",80.5686,80.8311,79.3339,80.6172,110200.0],["2023-05-03",81.0936,81.9492,79.995,80.1214,203500.0],["2023-05-04",79.295,79.295,77.6811,78.9644,114700.0],["2023-05-05",80.0728,82.3381,80.0728,82.0464,167700.0],["2023-05-08",82.6297,82.6297,81.2297,82.2214,88700.0],["2023-05-09",81.92,82.7269,81.3658,82.4936,153900.0],["2023-05-10",83.7381,83.7381,81.9783,82.3089,228000.0],["2023-05-11",81.4047,81.8422,80.87,81.8325,112400.0],["2023-05-12",81.8908,82.5033,80.2089,81.3367,136300.0],["2023-05-15",81.3464,82.6103,80.9283,82.0075,144400.0],["2023-05-16",81.6381,81.6381,80.4811,80.7436,125500.0],["2023-05-17",81.0158,83.9617,80.5589,83.5339,198000.0],["2023-05-18",83.2714,83.9811,82.4936,83.602,159400.0],["2023-05-19",84.5742,84.5742,82.1922,83.4172,384900.0],["2023-05-22",84.0103,84.7978,83.0964,84.37,146300.0],["2023-05-23",83.8158,84.6811,82.9506,83.3492,183300.0],["2023-05-24",82.5714,82.5714,80.9283,81.745,166700.0],["2023-05-25",85.8284,93.684,85.6048,93.5479,702800.0],["2023-05-26",94.4909,96.1826,93.3923,95.7062,430200.0],["2023-05-30",96.2409,97.2423,95.7743,97.2035,319400.0],["2023-05-31",96.7854,97.4173,93.4895,94.5687,399900.0],["2023-06-01",94.9576,96.5618,93.859,96.552,343700.0],["2023-06-02",98.059,100.5479,97.3979,100.3535,388000.0],["2023-06-05",99.7507,99.7507,97.4076,98.9923,238300.0],["2023-06-06",98.6521,102.2007,98.6521,100.9174,346000.0],["2023-06-07",102.191,103.2799,101.7048,102.9882,416400.0],["2023-06-08",101.6465,102.2493,100.7715,101.4715,377300.0],["2023-06-09",101.7049,102.3854,100.5576,101.1701,217400.0],["2023-06-12",101.4132,103.1826,100.8785,101.9965,284500.0],["2023-06-13",101.8896,103.6493,101.8896,102.7743,294600.0],["2023-06-14",102.8132,103.6882,101.8701,102.5215,344900.0],["2023-06-15",101.7765,103.3152,101.5136,103.0523,272400.0],["2023-06-16",104.1333,104.6299,101.387,101.6694,507500.0],["2023-06-20",101.5818,101.6597,99.2835,99.4588,281500.0],["2023-06-21",99.4588,101.202,99.2056,100.9877,189200.0],["2023-06-22",100.6566,100.6566,98.9232,100.0431,277200.0],["2023-06-23",98.4849,99.9847,98.0565,99.712,1678600.0],["2023-06-26",99.7217,101.2117,99.7217,99.8483,240900.0],["2023-06-27",99.9944,103.9969,99.8873,102.9549,267000.0],["2023-06-28",102.6335,103.2373,101.9226,102.9159,164500.0],["2023-06-29",102.9452,104.737,102.9452,104.4643,240900.0],["2023-06-30",105.4187,106.636,104.6883,105.6817,225700.0],["2023-07-03",105.6622,106.2562,105.2434,105.7498,78900.0],["2023-07-05",104.9902,105.0292,102.7504,102.877,272600.0],["2023-07-06",101.8447,103.101,101.202,102.6335,223700.0],["2023-07-07",102.7601,104.6396,102.7601,103.7242,198400.0],["2023-07-10",103.3055,106.0517,103.3055,106.0517,274800.0],["2023-07-11",106.2854,106.7529,105.7011,106.4413,151600.0],["2023-07-12",107.6683,108.8759,106.9964,107.4735,282800.0],["2023-07-13",107.8339,108.574,107.1716,108.0871,273100.0],["2023-07-14",108.4474,108.4474,107.045,107.7852,264600.0],["2023-07-17",107.8046,109.6744,107.7267,109.0414,169000.0],["2023-07-18",108.8467,110.2295,108.8467,110.025,160700.0],["2023-07-19",109.6842,110.249,108.7298,109.6647,199200.0],["2023-07-20",110.3756,110.3756,108.389,108.4766,264500.0],["2023-07-21",108.7395,108.7785,105.818,106.2173,258500.0],["2023-07-24",106.4413,107.6975,105.2434,105.4869,221900.0],["2023-07-25",104.961,106.2757,104.6883,104.8539,181900.0],["2023-07-26",104.2014,105.0,102.8186,104.4643,202200.0],["2023-07-27",105.1558,105.6232,103.6269,104.1138,247000.0],["2023-07-28",105.4577,105.8959,103.4223,103.9774,213800.0],["2023-07-31",104.5228,105.6622,104.2988,105.4869,158600.0],["2023-08-01",104.4936,105.6817,104.0748,105.0584,165500.0],["2023-08-02",103.7242,104.5131,103.0036,103.9872,273100.0],["2023-08-03",103.5879,103.6171,102.0005,102.5556,187800.0],["2023-08-04",103.0717,103.656,101.7278,101.7668,221500.0],["2023-08-07",101.9129,102.3511,100.6469,102.3316,374700.0],["2023-08-08",101.4454,101.4454,98.8648,100.9975,250600.0],["2023-08-09",100.9877,100.9877,99.6925,100.0821,254500.0],["2023-08-10",99.303,100.4521,86.1074,88.5615,1222800.0],["2023-08-11",88.6199,92.564,88.4933,92.2329,883400.0],["2023-08-14",91.8238,94.1319,91.7167,93.6644,427400.0],["2023-08-15",92.8853,96.7612,92.8853,96.6541,617900.0],["2023-08-16",96.4788,98.0272,96.323,96.6931,622900.0],["2023-08-17",96.5372,96.9949,94.8817,94.9596,372200.0],["2023-08-18",94.0637,96.2841,93.8494,95.7777,318500.0],["2023-08-21",95.953,97.7254,95.6121,97.365,345400.0],["2023-08-22",97.8422,99.2446,97.6669,98.0078,309500.0],["2023-08-23",98.2707,100.939,97.7545,100.7248,264200.0],["2023-08-24",100.4034,101.4357,98.7674,98.7868,250600.0],["2023-08-25",99.5367,100.306,97.9201,99.4491,138600.0],["2023-08-28",99.6341,100.793,99.6341,99.8386,137000.0],["2023-08-29",99.118,102.0103,98.9427,101.9324,142100.0],["2023-08-30",101.8545,102.7991,101.3773,101.9811,152000.0],["2023-08-31",101.835,102.9744,101.4552,102.2343,313600.0],["2023-09-01",102.8575,103.4126,101.7376,102.1563,172800.0],["2023-09-05",101.0559,101.0559,98.631,99.0887,209200.0],["2023-09-06",99.264,99.8386,96.7028,96.9365,320700.0],["2023-09-07",96.0795,96.0795,93.4989,94.648,368100.0],["2023-09-08",94.9499,96.1575,94.1903,95.1057,218100.0],["2023-09-11",95.4271,95.9919,94.5019,95.2031,244100.0],["2023-09-12",94.8233,96.2841,94.8233,95.1349,158900.0],["2023-09-13",94.7259,94.7941,92.5932,92.7393,326300.0],["2023-09-14",94.0327,95.126,93.6422,94.3548,188600.0],["2023-09-15",93.447,94.8526,93.076,94.3743,509300.0],["2023-09-18",93.9546,96.434,93.7886,95.204,216500.0],["2023-09-19",95.3407,96.1509,94.7453,95.5262,256600.0],["2023-09-20",96.1412,96.6,95.1064,95.2431,252800.0],["2023-09-21",94.3645,94.4719,93.2713,93.281,229900.0],["2023-09-22",93.0858,93.7593,92.2365,92.2756,269200.0],["2023-09-25",91.3775,94.1303,91.3775,93.7496,218300.0],["2023-09-26",93.2127,93.5836,91.4556,91.4654,171400.0],["2023-09-27",92.2365,92.5977,91.1628,92.1585,199700.0],["2023-09-28",92.1194,94.4231,91.9047,93.9058,215500.0],["2023-09-29",94.062,94.2865,92.0901,92.4123,183700.0],["2023-10-02",92.3537,92.8125,90.9676,91.4361,149300.0],["2023-10-03",91.0847,91.4751,90.2745,91.1042,229100.0],["2023-10-04",91.2213,92.1877,89.7962,90.8895,511100.0],["2023-10-05",90.9773,91.5728,89.191,90.4209,453800.0],["2023-10-06",90.1085,92.627,89.7864,91.768,339100.0],["2023-10-09",91.3287,91.9339,90.6942,91.6606,219200.0],["2023-10-10",92.1975,94.4133,91.3092,92.9589,182700.0],["2023-10-11",93.2127,94.1107,92.7734,93.8179,130700.0],["2023-10-12",94.3158,94.3158,91.7582,91.8754,118200.0],["2023-10-13",91.8168,91.8558,90.1085,90.9285,361300.0],["2023-10-16",92.1585,93.2225,91.3775,92.0511,278700.0],["2023-10-17",91.768,92.9101,91.6118,91.7875,319000.0],["2023-10-18",90.538,90.6161,88.8005,89.0641,370500.0],["2023-10-19",88.371,89.3862,87.2679,87.6779,480000.0],["2023-10-20",87.4436,87.8146,86.7603,86.936,305200.0],["2023-10-23",86.7994,86.7994,85.4328,85.8916,271000.0],["2023-10-24",86.897,87.1898,85.7744,86.1063,167600.0],["2023-10-25",85.7061,86.5358,83.91,84.0466,191000.0],["2023-10-26",84.7885,86.1746,84.7885,85.2083,161300.0],["2023-10-27",85.0716,85.0716,83.4707,83.7831,276400.0],["2023-10-30",84.8764,85.3644,83.744,84.6714,156200.0],["2023-10-31",84.4176,85.2278,83.4902,83.539,711100.0],["2023-11-01",83.6562,84.7007,81.9577,83.8807,453300.0],["2023-11-02",85.1692,85.9599,84.1931,85.9306,386200.0],["2023-11-03",87.6779,88.9762,86.3796,88.2538,238800.0],["2023-11-06",86.4187,86.8677,84.2419,84.6226,507500.0],["2023-11-07",84.4469,85.7354,83.9588,85.4523,401500.0],["2023-11-08",85.5011,85.8818,84.4176,85.2278,384100.0],["2023-11-09",84.0564,86.6139,81.2841,82.2017,563100.0],["2023-11-10",83.1486,83.949,81.9674,83.5488,254600.0],["2023-11-13",82.846,84.3785,82.3969,84.0271,264800.0],["2023-11-14",86.3503,91.1725,86.3503,90.9773,645300.0],["2023-11-15",90.5868,91.6899,88.1172,88.7517,374900.0],["2023-11-16",88.8883,89.2495,85.9111,86.4089,323500.0],["2023-11-17",87.102,87.5608,86.0673,86.7896,359600.0],["2023-11-20",86.9751,88.0,86.5553,87.2875,264800.0],["2023-11-21",86.5358,87.2972,86.1258,86.2235,173700.0],["2023-11-22",85.2961,87.4144,85.1106,86.0478,256300.0],["2023-11-24",86.1551,87.7365,86.1551,87.6682,160400.0],["2023-11-27",87.2972,87.2972,86.1454,87.102,257800.0],["2023-11-28",87.0141,87.9903,86.0672,86.2625,252100.0],["2023-11-29",87.4046,87.6974,85.7451,86.1942,225300.0],["2023-11-30",86.8482,87.2191,85.872,86.3699,414000.0],["2023-12-01",86.5749,90.1964,86.5651,89.6888,244800.0],["2023-12-04",88.9079,90.4502,88.9079,89.4252,160500.0],["2023-12-05",89.1519,89.1519,87.3753,87.551,188600.0],["2023-12-06",88.4783,89.5521,87.8341,87.8927,289200.0],["2023-12-07",88.0001,88.6541,87.3656,88.5565,322300.0],["2023-12-08",88.6931,90.3331,88.6931,90.2452,190000.0],["2023-12-11",90.1964,91.114,90.1964,90.5576,215700.0],["2023-12-12",90.5869,91.2506,89.5033,90.46,219400.0],["2023-12-13",90.3623,94.7843,90.1964,94.5207,336100.0],["2023-12-14",96.4531,98.2828,96.2477,97.3728,286400.0],["2023-12-15",97.7153,98.0088,95.3279,95.778,658800.0],["2023-12-18",96.2672,96.2672,93.8896,93.9777,473700.0],["2023-12-19",94.8974,96.14,93.8212,94.6626,312100.0],["2023-12-20",99.3101,101.3159,96.7858,97.05,827900.0],["2023-12-21",98.4393,99.8385,97.999,99.7602,432300.0],["2023-12-22",100.269,100.9637,99.6917,100.3375,191000.0],["2023-12-26",100.3375,101.8051,100.3375,101.4725,139800.0],["2023-12-27",101.4235,101.8051,100.8071,101.267,140000.0],["2023-12-28",100.7778,101.7856,100.2494,100.7484,202100.0],["2023-12-29",100.2788,100.7093,98.7035,98.7818,208700.0],["2024-01-02",97.8425,98.547,95.8269,96.5999,320200.0],["2024-01-03",95.7976,95.7976,92.8232,93.3026,260500.0],["2024-01-04",93.8016,93.8016,92.559,93.4298,239700.0],["2024-01-05",92.4612,94.6822,92.4612,94.3984,234200.0],["2024-01-08",94.6724,96.8445,94.418,96.8347,317700.0],["2024-01-09",95.5236,97.0206,95.4552,96.7075,224300.0],["2024-01-10",96.8543,97.2554,95.9248,96.7173,204700.0],["2024-01-11",96.7173,97.3533,94.9072,96.3749,253600.0],["2024-01-12",97.7447,97.9306,95.5823,95.8367,157300.0],["2024-01-16",94.9268,95.5041,94.5158,95.0931,202900.0],["2024-01-17",93.8897,94.5354,93.4102,94.5158,152800.0],["2024-01-18",95.2008,95.827,93.9777,95.0442,132800.0],["2024-01-19",95.4454,95.9443,93.5766,95.5921,135300.0],["2024-01-22",96.8641,97.8132,96.1205,96.5608,169400.0],["2024-01-23",97.8914,98.5861,95.4747,95.9933,214800.0],["2024-01-24",97.3631,97.3631,93.8994,94.0071,166200.0],["2024-01-25",95.6215,96.0031,94.6039,94.9561,193500.0],["2024-01-26",95.2692,95.6508,94.2908,94.8877,170700.0],["2024-01-29",94.7017,96.2574,94.5158,96.0324,128100.0],["2024-01-30",95.5334,97.0598,95.3182,96.7173,165500.0],["2024-01-31",96.7467,96.8739,93.0776,93.5081,198700.0],["2024-02-01",94.4865,95.7585,94.1636,95.4551,143000.0],["2024-02-02",94.2419,95.7976,94.193,95.5334,122100.0],["2024-02-05",93.9875,95.0344,92.5884,94.2615,168200.0],["2024-02-06",94.0658,95.4062,94.0658,95.1714,140200.0],["2024-02-07",95.6019,96.8641,95.0442,95.8661,205600.0],["2024-02-08",89.2911,91.6589,87.9115,88.9095,593600.0],["2024-02-09",88.5573,88.5573,86.4928,87.9995,336800.0],["2024-02-12",88.0485,90.2108,88.0485,88.4301,332400.0],["2024-02-13",85.3676,86.4438,84.5457,86.0329,322400.0],["2024-02-14",86.982,88.6942,86.5808,88.4301,272800.0],["2024-02-15",89.2128,90.2695,88.3518,89.8585,262500.0],["2024-02-16",89.3595,90.5434,88.4203,89.477,304400.0],["2024-02-20",88.2539,89.1834,87.98,88.8997,236700.0],["2024-02-21",88.5181,89.1247,87.706,88.4496,244100.0],["2024-02-22",89.0367,89.0367,87.7158,88.5866,244500.0],["2024-02-23",88.8899,89.2421,88.0974,88.5964,130500.0],["2024-02-26",88.0974,88.5572,87.843,88.4203,220700.0],["2024-02-27",89.066,89.4672,88.1854,88.5475,144000.0],["2024-02-28",87.5788,89.2421,87.5788,88.5083,106100.0],["2024-02-29",89.6042,90.338,89.3791,89.8977,219100.0],["2024-03-01",89.8585,90.8468,89.5259,89.839,180100.0],["2024-03-04",90.2793,91.0131,89.8683,90.6609,212600.0],["2024-03-05",90.0249,90.3869,88.0582,88.4398,178100.0],["2024-03-06",89.6824,90.4554,89.3987,89.5552,258700.0],["2024-03-07",90.1912,90.8663,90.1912,90.3086,229500.0],["2024-03-08",91.1501,92.334,90.8761,91.786,217100.0],["2024-03-11",91.3458,91.3751,90.3771,91.3555,132400.0],["2024-03-12",91.1696,91.2675,89.9368,90.6413,119300.0],["2024-03-13",90.3967,91.1696,89.7509,90.3086,164900.0],["2024-03-14",90.4705,90.4705,88.0675,89.0287,182400.0],["2024-03-15",88.5971,89.9997,88.5971,89.4406,591700.0],["2024-03-18",89.4798,90.3037,87.989,88.0184,331600.0],["2024-03-19",87.9203,88.7932,87.5869,88.1753,408700.0],["2024-03-20",88.1754,90.5685,87.9105,90.3332,280300.0],["2024-03-21",90.8726,91.412,89.8329,90.0781,275400.0],["2024-03-22",89.9997,90.186,89.2444,89.6073,200200.0],["2024-03-25",89.6564,90.9413,89.6368,90.8628,156700.0],["2024-03-26",91.4513,91.4513,89.882,91.0786,256900.0],["2024-03-27",91.7161,92.4321,91.1963,92.3634,174200.0],["2024-03-28",92.4713,93.511,92.4027,92.6479,215600.0],["2024-04-01",92.7656,92.7656,91.0884,91.2159,172600.0],["2024-04-02",90.2743,90.9216,88.4794,88.8815,238500.0],["2024-04-03",88.1754,90.2645,88.1754,89.7741,205600.0],["2024-04-04",91.059,91.2061,89.1856,89.4896,153300.0],["2024-04-05",89.2346,89.9604,89.0286,89.3425,209200.0],["2024-04-08",90.2645,90.6666,89.421,89.5681,191900.0],["2024-04-09",89.8427,90.8334,88.911,90.8334,213500.0],["2024-04-10",88.5971,89.2837,88.1852,88.9796,227200.0],["2024-04-11",89.264,90.1272,88.5971,89.4994,149700.0],["2024-04-12",88.6265,89.3425,88.4696,89.166,216800.0],["2024-04-15",89.7839,90.441,87.8909,88.656,295700.0],["2024-04-16",87.7634,88.8913,87.4986,88.4206,162800.0],["2024-04-17",88.9502,89.2444,87.6457,87.7046,286400.0],["2024-04-18",87.8713,89.1169,87.783,88.4696,256500.0],["2024-04-19",88.4107,89.1365,87.783,88.7638,269900.0],["2024-04-22",88.8815,88.8815,87.7046,88.3715,160600.0],["2024-04-23",88.6265,89.7741,88.6265,89.3523,221400.0],["2024-04-24",89.1071,90.0781,88.5677,88.6461,248100.0],["2024-04-25",87.9302,89.3327,87.5378,89.2444,252400.0],["2024-04-26",89.47,90.0978,89.0287,89.5289,274900.0],["2024-04-29",89.7839,90.1566,88.8815,90.0291,323500.0],["2024-04-30",89.6466,90.3233,88.6952,88.7148,234700.0],["2024-05-01",89.1169,91.0687,88.7933,89.3719,178700.0],["2024-05-02",90.1664,90.6176,89.2935,90.5882,190600.0],["2024-05-03",92.4027,92.9225,90.4705,91.4905,178800.0],["2024-05-06",92.5792,93.4031,92.5694,93.1775,207500.0],["2024-05-07",93.0598,94.4722,93.0598,93.3246,272000.0],["2024-05-08",92.7459,93.9524,92.7459,93.8935,198800.0],["2024-05-09",94.0602,94.943,93.815,94.6095,174200.0],["2024-05-10",94.8351,95.0803,94.1583,94.9822,147700.0],["2024-05-13",95.5315,95.8453,94.4231,94.531,165600.0],["2024-05-14",95.8453,96.2965,95.0705,96.2769,240200.0],["2024-05-15",97.2087,97.7187,96.424,96.6692,206000.0],["2024-05-16",96.6398,97.2871,95.6982,96.3259,250000.0],["2024-05-17",96.375,96.375,94.1387,94.5212,247400.0],["2024-05-20",94.3545,95.8453,94.3545,95.3059,124200.0],["2024-05-21",94.8351,95.5511,94.2662,95.0117,214900.0],["2024-05-22",94.9234,96.2475,94.5212,95.5118,281800.0],["2024-05-23",102.0049,105.9085,101.6223,105.8791,728700.0],["2024-05-24",105.4377,105.8594,103.427,105.1238,543600.0],["2024-05-28",105.3494,105.732,103.8292,105.3789,351800.0],["2024-05-29",104.3196,105.575,104.1038,105.3102,268000.0],["2024-05-30",105.8693,107.1051,105.1042,106.8991,229900.0],["2024-05-31",106.8795,107.3797,104.1038,105.7712,258000.0],["2024-06-03",106.3891,106.5755,104.9375,105.2318,217200.0],["2024-06-04",104.9473,105.5554,104.555,105.0061,290700.0],["2024-06-05",105.6339,106.0458,104.4373,105.2023,176700.0],["2024-06-06",104.6334,104.7511,103.0936,104.2411,232900.0],["2024-06-07",102.9268,103.4663,101.2006,102.2893,399300.0],["2024-06-10",101.5243,103.9469,101.2006,103.4172,248700.0],["2024-06-11",102.5247,104.7609,101.7695,104.3392,367300.0],["2024-06-12",106.8893,109.2825,106.4774,107.4876,517500.0],["2024-06-13",106.9089,107.1639,102.9072,103.5742,278300.0],["2024-06-14",102.3111,102.3111,99.9128,101.4167,374200.0],["2024-06-17",101.1906,102.3897,100.2273,101.4855,245200.0],["2024-06-18",101.2889,103.8543,101.2889,103.3923,374600.0],["2024-06-20",103.0974,105.8005,103.0974,104.6406,397600.0],["2024-06-21",104.7782,104.7782,103.3923,104.3163,721400.0],["2024-06-24",104.3359,105.2697,102.262,102.3308,209800.0],["2024-06-25",102.1932,102.1932,99.9128,100.0603,222900.0],["2024-06-26",99.6376,100.5026,98.9987,100.1979,239300.0],["2024-06-27",100.9842,102.0556,100.591,101.8688,216600.0],["2024-06-28",102.8812,103.0385,100.591,101.7509,388000.0],["2024-07-01",101.9966,102.547,99.5491,99.8833,176300.0],["2024-07-02",100.0603,100.6893,99.7261,100.021,137500.0],["2024-07-03",100.2962,101.2201,99.4705,100.591,128200.0],["2024-07-05",100.2372,100.4338,98.4188,98.8218,143300.0],["2024-07-08",99.6573,100.8859,98.6055,98.9004,270800.0],["2024-07-09",98.6055,98.8513,97.7013,98.1632,182000.0],["2024-07-10",98.7726,99.0773,97.7799,98.635,147100.0],["2024-07-11",100.6598,103.5889,100.4632,102.8517,247200.0],["2024-07-12",104.0902,104.9846,103.4808,104.3851,278200.0],["2024-07-15",105.1714,105.7513,103.9133,104.2081,255400.0],["2024-07-16",105.0534,108.4445,105.0534,107.6876,327600.0],["2024-07-17",107.0488,107.7073,105.3188,105.3975,234700.0],["2024-07-18",104.6898,107.6778,104.6406,104.8274,144400.0],["2024-07-19",104.562,105.1517,103.0286,103.697,180400.0],["2024-07-22",104.4637,107.1864,103.294,106.8718,225100.0],["2024-07-23",106.2624,109.221,106.0462,108.3069,262300.0],["2024-07-24",107.1274,107.9727,105.0436,105.1124,209300.0],["2024-07-25",105.0338,108.7099,104.7979,106.459,246400.0],["2024-07-26",108.4346,109.4569,106.8915,108.0317,231300.0],["2024-07-29",108.0317,108.2872,106.1838,107.1176,184000.0],["2024-07-30",108.0218,108.2774,106.1936,106.2624,170300.0],["2024-07-31",107.4321,110.6069,106.3607,108.0513,232600.0],["2024-08-01",107.8056,109.0834,102.085,103.5397,349600.0],["2024-08-02",100.0308,100.5222,98.4286,99.9816,281800.0],["2024-08-05",95.588,96.7479,93.7402,95.6961,327400.0],["2024-08-06",95.6961,96.1188,93.9957,94.1825,358000.0],["2024-08-07",95.1949,96.1188,93.0914,93.3961,448700.0],["2024-08-08",91.7842,92.9145,87.4594,92.3149,671200.0],["2024-08-09",92.0299,93.6517,92.0299,92.6884,205200.0],["2024-08-12",92.8948,94.0154,92.5213,93.4158,250700.0],["2024-08-13",94.3102,95.0966,92.5803,94.2119,281100.0],["2024-08-14",94.5461,95.126,92.2265,93.0816,273400.0],["2024-08-15",95.0474,96.0008,94.1628,94.8115,196400.0],["2024-08-16",94.6346,95.706,93.3765,93.9269,267700.0],["2024-08-19",94.3594,94.8901,94.0154,94.3594,152300.0],["2024-08-20",94.0055,94.7132,93.347,93.5239,341800.0],["2024-08-21",93.6615,96.453,93.6615,96.0598,269700.0],["2024-08-22",96.0107,96.6299,94.8508,94.9196,307200.0],["2024-08-23",95.647,98.4384,95.6175,96.9542,211700.0],["2024-08-26",97.7701,98.3303,97.0132,97.2885,221500.0],["2024-08-27",97.0919,97.3671,96.1876,97.2491,150700.0],["2024-08-28",97.2983,98.1829,96.6987,96.8855,178800.0],["2024-08-29",97.4555,99.382,96.9837,98.5171,239300.0],["2024-08-30",99.3132,99.7162,98.5073,99.5983,234900.0],["2024-09-03",98.0256,98.4876,96.5709,96.8167,336500.0],["2024-09-04",96.3055,97.6816,96.3055,96.856,237100.0],["2024-09-05",96.9936,97.259,95.7158,96.5808,237100.0],["2024-09-06",96.5513,96.8756,94.5461,94.6641,254300.0],["2024-09-09",94.5953,96.1286,94.0055,94.0547,350300.0],["2024-09-10",93.9662,94.2807,92.9931,94.1136,356400.0],["2024-09-11",93.4256,95.0769,92.6393,94.8115,358200.0],["2024-09-12",95.185,96.394,94.1136,96.2072,190400.0],["2024-09-13",97.3376,97.5932,96.3842,97.3179,261900.0],["2024-09-16",98.0372,98.7762,97.4066,98.6678,177900.0],["2024-09-17",99.6235,99.9684,99.1703,99.6728,291700.0],["2024-09-18",100.1852,101.4857,99.259,99.5152,328000.0],["2024-09-19",101.9193,101.9193,99.9979,100.9931,210300.0],["2024-09-20",100.9241,100.9241,100.0275,100.6384,642500.0],["2024-09-23",101.3478,101.3478,97.6332,97.8303,282600.0],["2024-09-24",98.5298,99.3082,97.6431,98.7269,192600.0],["2024-09-25",98.8648,99.3575,97.712,98.0273,194000.0],["2024-09-26",99.5644,101.0719,99.5644,100.0078,209600.0],["2024-09-27",101.3971,102.0769,99.9684,100.0866,238900.0],["2024-09-30",99.5644,100.6187,98.9437,100.5497,211600.0],["2024-10-01",99.9782,99.9782,97.9978,98.2343,178000.0],["2024-10-02",97.6037,97.7022,96.5691,97.3179,168500.0],["2024-10-03",97.1209,97.7318,96.3129,96.8154,145700.0],["2024-10-04",98.4707,100.126,98.1062,98.9535,165900.0],["2024-10-07",98.2441,99.4757,98.0273,99.3575,168200.0],["2024-10-08",99.6531,99.6531,98.0471,99.2688,136400.0],["2024-10-09",99.2688,101.6434,98.5397,100.9931,149200.0],["2024-10-10",99.3772,100.2344,98.9929,99.9979,212000.0],["2024-10-11",99.9881,101.5646,99.9881,101.4857,138300.0],["2024-10-14",101.4857,102.5499,100.8847,102.471,147000.0],["2024-10-15",101.9981,102.8258,99.8305,100.0965,238100.0],["2024-10-16",100.6581,102.3725,100.3527,101.5744,168700.0],["2024-10-17",101.535,102.1065,101.1212,101.5547,114600.0],["2024-10-18",102.1163,102.8258,100.6482,100.7665,271700.0],["2024-10-21",100.8749,101.3084,98.3821,98.4018,154700.0],["2024-10-22",98.1456,98.1554,96.5593,97.584,199100.0],["2024-10-23",97.1209,98.2638,96.6775,97.6923,206700.0],["2024-10-24",98.0076,98.0372,96.7169,97.2194,183400.0],["2024-10-25",98.116,99.2885,97.3377,97.8894,169400.0],["2024-10-28",98.8747,100.0571,98.8255,99.2984,123100.0],["2024-10-29",98.6776,98.786,97.6332,98.1751,221400.0],["2024-10-30",97.9879,98.6481,96.5593,96.6085,198100.0],["2024-10-31",96.5888,97.0815,95.2291,95.436,252800.0],["2024-11-01",95.8696,96.5691,95.2685,95.9681,162500.0],["2024-11-04",95.3079,97.7909,95.1798,95.8696,242800.0],["2024-11-05",95.2587,97.7318,95.2587,97.6332,211700.0],["2024-11-06",101.8799,102.1656,99.3772,100.4019,581700.0],["2024-11-07",96.9731,97.0913,92.155,94.3128,661700.0],["2024-11-08",94.1059,96.7563,93.1698,96.0075,400000.0],["2024-11-11",97.1504,99.3969,96.3129,98.6481,359900.0],["2024-11-12",98.0273,98.5791,95.2981,97.4953,317600.0],["2024-11-13",97.85,97.85,96.2932,96.5198,318100.0],["2024-11-14",96.5494,96.5494,95.2981,95.8597,247700.0],["2024-11-15",96.3918,97.4953,94.4803,94.7168,409800.0],["2024-11-18",94.4901,95.3572,93.7216,94.7168,289900.0],["2024-11-19",93.83,94.1551,92.3323,92.7264,310300.0],["2024-11-20",92.7166,93.3078,91.7313,92.8742,270000.0],["2024-11-21",93.091,94.2734,92.2831,93.6428,317400.0],["2024-11-22",93.6428,96.4903,93.6428,96.0863,308800.0],["2024-11-25",96.579,99.0422,96.579,97.5445,420300.0],["2024-11-26",96.6676,96.7662,94.9729,95.4656,163500.0],["2024-11-27",95.702,96.4312,94.7167,94.8448,151200.0],["2024-11-29",95.17,96.0371,95.0025,95.239,117800.0],["2024-12-02",95.7119,97.2194,95.0222,96.2243,308400.0],["2024-12-03",96.4213,96.4213,94.3029,95.0616,162700.0],["2024-12-04",95.0715,96.0173,94.5985,95.1897,143600.0],["2024-12-05",95.2094,95.2981,94.0073,94.0566,200200.0],["2024-12-06",94.2438,94.5296,92.6181,93.3176,214000.0],["2024-12-09",94.0172,96.0272,93.8201,94.7759,299500.0],["2024-12-10",94.4409,94.4409,92.4506,92.6673,240400.0],["2024-12-11",93.8398,94.3817,93.1304,94.027,286300.0],["2024-12-12",93.6034,93.761,92.5294,93.1009,210600.0],["2024-12-13",92.5378,92.7354,91.6191,92.1229,265300.0],["2024-12-16",92.2513,93.3379,91.3722,91.6488,318700.0],["2024-12-17",90.6906,92.0538,89.7127,90.414,274300.0],["2024-12-18",93.3676,98.9388,92.5872,93.012,571100.0],["2024-12-19",93.6145,93.6145,91.0857,91.3821,359700.0],["2024-12-20",90.4634,93.2391,90.2165,91.3327,1070900.0],["2024-12-23",90.9079,91.3327,90.2659,90.5918,214200.0],["2024-12-24",90.4338,91.6883,89.9498,91.5599,91800.0],["2024-12-26",91.2141,93.0613,91.0857,92.5674,140200.0],["2024-12-27",91.7969,92.8737,90.7597,91.55,136800.0],["2024-12-30",91.0857,92.3995,90.3646,91.708,246100.0],["2024-12-31",91.6982,92.5477,90.7104,91.3031,321300.0],["2025-01-02",91.8661,92.36,90.4832,90.9672,216400.0],["2025-01-03",91.5994,93.1107,90.8388,92.9132,160700.0],["2025-01-06",93.091,94.1973,92.2316,92.4983,242500.0],["2025-01-07",92.3106,93.0218,91.8266,92.607,210300.0],["2025-01-08",91.629,91.629,90.5523,91.1154,306200.0],["2025-01-10",89.6435,89.93,88.2507,88.5273,471700.0],["2025-01-13",87.6185,90.3844,87.421,90.3054,335100.0],["2025-01-14",90.8388,92.0242,90.2263,91.5105,288800.0],["2025-01-15",93.0416,93.1206,92.1526,92.6465,207200.0],["2025-01-16",92.8934,93.7923,92.2118,93.1305,217600.0],["2025-01-17",95.3135,97.7139,94.7406,97.062,334100.0],["2025-01-21",97.7633,99.8081,96.736,99.4623,482600.0],["2025-01-22",99.6006,100.055,97.7041,98.6425,299200.0],["2025-01-23",97.8917,99.2944,97.546,99.008,259300.0],["2025-01-24",99.008,99.008,97.8423,98.4153,173800.0],["2025-01-27",97.3978,98.0893,96.252,97.467,324500.0],["2025-01-28",96.9434,96.9434,94.3455,94.9481,222800.0],["2025-01-29",95.037,96.7162,95.037,95.9655,181300.0],["2025-01-30",96.8447,98.2375,96.4792,96.9829,158900.0],["2025-01-31",96.9138,97.3386,95.4321,95.8865,241500.0],["2025-02-03",93.3873,93.7726,92.0044,92.4687,301900.0],["2025-02-04",92.36,93.5157,92.0439,92.6959,200200.0],["2025-02-05",92.686,93.7429,92.2513,93.5948,263900.0],["2025-02-06",90.8783,95.6889,89.6534,95.2839,526000.0],["2025-02-07",96.1433,98.9289,95.7284,98.5042,519100.0],["2025-02-10",98.6919,100.3415,98.0597,99.571,417400.0],["2025-02-11",98.8104,100.4304,98.4153,100.1933,248300.0],["2025-02-12",99.1364,100.0353,98.7808,99.1462,290200.0],["2025-02-13",99.9266,101.27,99.2944,100.8354,251600.0],["2025-02-14",101.8133,101.8726,97.5262,98.1189,484300.0],["2025-02-18",98.4449,100.4897,98.4449,99.6797,268800.0],["2025-02-19",98.7709,100.8749,98.4646,100.3217,260300.0],["2025-02-20",100.2625,101.9319,99.1561,101.438,256400.0],["2025-02-21",102.2677,102.2973,100.2032,100.8551,371100.0],["2025-02-24",100.8255,101.2009,98.3461,99.7488,382800.0],["2025-02-25",99.7784,101.6158,98.7906,100.7169,359400.0],["2025-02-26",100.7564,102.1097,100.6872,101.9417,403000.0],["2025-02-27",101.3984,102.406,100.707,100.9441,384500.0],["2025-02-28",100.5884,100.5884,98.3165,100.2526,383000.0],["2025-03-03",100.4995,101.7639,96.8348,97.5855,249900.0],["2025-03-04",96.3013,98.761,95.8272,97.1904,261600.0],["2025-03-05",97.8325,99.3537,97.5559,99.0277,290200.0],["2025-03-06",97.9312,99.6895,97.8917,99.2747,264400.0],["2025-03-07",99.0178,100.3316,98.5338,99.9958,253200.0],["2025-03-10",98.7906,100.4798,98.1584,98.5634,348200.0],["2025-03-11",98.2967,98.8302,96.2618,97.299,419200.0],["2025-03-12",97.4966,97.6547,94.1282,94.7801,459000.0],["2025-03-13",94.3455,94.3455,92.5279,92.8342,400400.0],["2025-03-14",94.0523,94.6663,93.2105,94.5969,272400.0],["2025-03-17",94.6069,97.1025,94.6069,96.1023,381600.0],["2025-03-18",95.8547,97.8849,95.1813,96.6866,288500.0],["2025-03-19",96.7757,97.2709,95.7755,96.0329,377200.0],["2025-03-20",94.9931,96.7361,94.6168,96.2508,379100.0],["2025-03-21",95.0228,95.6566,93.7453,95.3298,1833500.0],["2025-03-24",96.2409,98.5583,96.1221,97.3006,319100.0],["2025-03-25",97.36,97.6472,95.7953,96.6271,244400.0],["2025-03-26",96.6668,97.2213,95.0822,95.4883,209900.0],["2025-03-27",95.8052,95.8052,93.6958,93.8245,271400.0],["2025-03-28",93.161,93.5373,91.616,92.2102,194700.0],["2025-03-31",90.8337,91.7448,90.2098,90.695,348500.0],["2025-04-01",90.4078,92.3489,90.081,91.5863,305500.0],["2025-04-02",89.9721,92.1607,89.9721,92.1112,277900.0],["2025-04-03",88.1697,88.9917,82.1682,82.4158,498300.0],["2025-04-04",78.7318,80.346,76.2262,80.1083,607500.0],["2025-04-07",78.1276,82.9506,75.8301,80.2767,784000.0],["2025-04-08",82.2078,82.703,76.8996,77.7612,413500.0],["2025-04-09",76.9987,86.1494,76.9987,85.1888,432500.0],["2025-04-10",82.4059,82.4059,78.9298,80.247,330900.0],["2025-04-11",80.1281,82.1583,79.2269,81.7226,198800.0],["2025-04-14",83.1784,83.1784,80.861,81.9008,259500.0],["2025-04-15",81.7325,83.3764,81.7325,82.7624,257700.0],["2025-04-16",82.188,82.3366,80.1975,81.3264,230500.0],["2025-04-17",81.4354,82.604,80.7719,81.8414,211700.0],["2025-04-21",80.8412,80.8412,78.3158,79.118,184200.0],["2025-04-22",79.9697,81.6037,79.3458,81.3661,231600.0],["2025-04-23",84.1687,85.2185,82.0593,82.4752,222600.0],["2025-04-24",83.0001,85.3274,82.4455,85.1095,224400.0],["2025-04-25",84.654,85.9909,84.4262,85.575,218900.0],["2025-04-28",85.2779,87.5458,85.0798,85.5552,194800.0],["2025-04-29",85.4165,86.6545,84.6738,85.9414,233400.0],["2025-04-30",84.9808,86.0801,83.9112,85.7631,258200.0],["2025-05-01",85.6641,87.2982,85.1293,86.6941,218700.0],["2025-05-02",88.4073,90.2989,87.8429,89.8829,306700.0],["2025-05-05",89.2689,90.7941,89.2095,89.8334,179500.0],["2025-05-06",89.3977,90.0117,88.6747,88.7738,231200.0],["2025-05-07",89.16,89.982,88.9421,89.6057,151400.0],["2025-05-08",90.4772,92.438,89.8235,91.8636,193900.0],["2025-05-09",92.1805,92.7945,91.3387,92.2102,140800.0],["2025-05-12",96.1518,97.9839,96.1518,97.766,194000.0],["2025-05-13",98.1523,100.3607,98.0433,99.4298,291800.0],["2025-05-14",98.9148,99.925,98.5484,98.7365,356800.0],["2025-05-15",98.1523,99.3902,98.073,98.687,218900.0],["2025-05-16",98.9247,99.2416,97.9047,98.9445,307500.0],["2025-05-19",97.5977,98.4097,96.7658,97.3897,247000.0],["2025-05-20",97.2808,97.7858,96.6271,97.1817,226900.0],["2025-05-21",95.7755,96.5479,94.2899,94.5771,390600.0],["2025-05-22",80.9303,83.5349,75.8598,80.4946,2072000.0],["2025-05-23",79.425,81.1581,78.7318,79.4646,701400.0],["2025-05-27",81.3462,83.6636,80.9303,83.3269,799100.0],["2025-05-28",83.3368,83.5844,82.0296,82.4257,552300.0],["2025-05-29",83.6042,84.1786,82.5544,83.1586,439000.0],["2025-05-30",82.9209,83.1982,82.3465,82.8218,485600.0],["2025-06-02",82.3267,82.495,81.0194,81.2868,590400.0],["2025-06-03",81.9305,85.7731,81.5245,84.4262,755000.0],["2025-06-04",84.4856,85.2086,84.347,84.654,444700.0],["2025-06-05",84.0895,85.6344,84.0895,84.7431,410400.0],["2025-06-06",86.2583,86.7931,85.783,86.0801,427000.0],["2025-06-09",86.6247,88.1201,86.6247,87.3378,464600.0],["2025-06-10",88.1994,89.1501,87.7339,88.7738,478500.0],["2025-06-11",89.0214,89.9028,88.447,88.9916,564000.0],["2025-06-12",88.0409,88.7143,87.4962,87.7042,492300.0],["2025-06-13",86.2544,87.3567,85.3507,85.9168,622500.0],["2025-06-16",87.2077,87.4559,85.5891,86.0359,868900.0],["2025-06-17",85.4004,86.9396,83.0966,83.3845,660700.0],["2025-06-18",83.3746,84.2981,82.9277,82.9973,404500.0],["2025-06-20",83.1263,83.1263,81.8751,82.6199,854600.0],["2025-06-23",82.3319,82.3816,80.2565,82.2326,335500.0],["2025-06-24",82.9973,84.1095,82.5603,83.9605,302800.0],["2025-06-25",84.0995,84.4371,83.1959,84.2088,284300.0],["2025-06-26",84.9635,85.7976,84.9138,85.6784,239000.0],["2025-06-27",86.2147,86.4133,85.0429,86.1551,1193800.0],["2025-06-30",85.9168,86.5026,85.0826,85.172,313600.0],["2025-07-01",84.6159,88.737,84.4074,88.1312,476300.0],["2025-07-02",88.3596,89.9485,87.883,89.3526,470700.0],["2025-07-03",90.6039,90.6039,89.3725,89.591,373000.0],["2025-07-07",89.1938,90.3854,87.019,87.5354,344200.0],["2025-07-08",88.1114,88.5582,86.8204,87.3269,481800.0],["2025-07-09",88.3596,88.5384,86.9594,87.8333,293500.0],["2025-07-10",87.8432,89.4917,87.8432,88.1809,377000.0],["2025-07-11",87.5354,87.7737,86.9992,87.0091,310700.0],["2025-07-14",86.6516,87.2772,86.026,86.7708,309400.0],["2025-07-15",87.5354,87.5354,85.3905,85.4898,222000.0],["2025-07-16",85.7579,86.2345,84.9634,86.0955,380000.0],["2025-07-17",86.304,88.9455,86.304,88.8958,377500.0],["2025-07-18",89.1938,89.1938,87.7042,88.0716,259100.0],["2025-07-21",88.449,88.8561,87.7638,87.9723,189500.0],["2025-07-22",87.9326,89.8789,87.7737,89.7201,230600.0],["2025-07-23",90.9316,94.0596,90.2464,93.7418,583800.0],["2025-07-24",93.0666,93.9404,91.9941,92.3714,335800.0],["2025-07-25",92.6594,93.4836,91.716,93.3943,281100.0],["2025-07-28",93.8411,93.8411,92.6197,92.9871,274600.0],["2025-07-29",93.7418,93.7418,92.1331,92.9275,336200.0],["2025-07-30",93.3545,93.3545,91.3983,92.0239,230000.0],["2025-07-31",91.289,92.8282,91.2295,91.726,251700.0],["2025-08-01",90.0378,90.8323,88.1412,88.5781,257100.0],["2025-08-04",89.0547,90.6138,88.8661,90.5443,373100.0],["2025-08-05",90.5045,91.3883,89.7598,90.7627,300800.0],["2025-08-06",90.9911,91.0805,89.9683,90.4946,467900.0],["2025-08-07",94.1788,94.6852,89.8889,93.3545,833400.0],["2025-08-08",94.7547,96.3436,94.0298,94.9335,614800.0],["2025-08-11",95.2413,95.5491,93.861,94.7249,534600.0],["2025-08-12",95.1221,98.0714,94.8341,97.9125,410600.0],["2025-08-13",97.7934,99.7397,97.7934,99.7099,283300.0],["2025-08-14",98.4984,98.9949,97.8827,98.4388,337300.0],["2025-08-15",98.9254,98.9254,97.416,97.6444,237900.0],["2025-08-18",97.5253,99.0347,97.5253,98.9353,302700.0],["2025-08-19",98.9254,100.1568,98.7467,99.1638,282400.0],["2025-08-20",99.0843,99.4418,96.5124,96.9394,273500.0],["2025-08-21",96.6117,97.4458,96.3535,97.4061,245600.0],["2025-08-22",97.7537,101.6364,97.7537,101.2988,300800.0],["2025-08-25",101.0108,101.0108,100.1965,100.7427,305300.0],["2025-08-26",100.7427,101.5371,100.3057,101.2293,254500.0],["2025-08-27",100.6036,101.9045,100.6036,101.6364,191200.0],["2025-08-28",102.2819,102.2819,100.8916,101.5371,233300.0],["2025-08-29",101.7655,102.0237,100.9711,101.9343,374400.0],["2025-09-02",100.4348,101.6066,99.8191,101.5371,311700.0],["2025-09-03",101.0306,101.5371,97.7735,100.3256,584800.0],["2025-09-04",100.3653,102.3414,100.2461,102.3414,324300.0],["2025-09-05",102.7784,103.9501,101.9045,103.1259,247100.0],["2025-09-08",103.0564,104.1388,101.686,103.9005,285500.0],["2025-09-09",103.9502,103.9502,102.3117,103.0465,265500.0],["2025-09-10",103.3444,104.6155,103.0763,103.9402,247000.0],["2025-09-11",104.3672,106.7803,103.9899,106.6512,198900.0],["2025-09-12",106.027,107.3809,105.818,106.3953,260900.0],["2025-09-15",106.7736,108.2967,106.3555,107.2116,311100.0],["2025-09-16",106.6144,107.5003,105.6985,107.3012,291000.0],["2025-09-17",107.5103,109.2722,106.1067,107.3012,375300.0],["2025-09-18",108.1673,111.2333,107.9383,110.865,396300.0],["2025-09-19",110.8351,111.2234,108.6053,109.4912,1125600.0],["2025-09-22",108.8243,111.8107,108.7247,111.512,306200.0],["2025-09-23",112.0496,113.0849,109.3021,109.8596,497900.0],["2025-09-24",109.9392,110.9347,108.8442,109.1827,284800.0],["2025-09-25",108.2668,109.5111,107.6994,109.3817,256300.0],["2025-09-26",108.9935,111.1736,108.9935,111.1338,208000.0],["2025-09-29",111.512,112.1989,110.3673,110.646,271400.0],["2025-09-30",110.7555,112.7066,110.7555,112.4478,259200.0],["2025-10-01",111.5021,114.7373,111.3428,114.5183,560500.0],["2025-10-02",114.7971,115.1256,113.045,114.4984,267800.0],["2025-10-03",114.9564,116.0016,113.9111,114.2297,359700.0],["2025-10-06",115.3247,116.4296,114.4785,115.4441,237600.0],["2025-10-07",117.4052,117.4052,112.3482,112.6071,287900.0],["2025-10-08",112.6071,114.3491,111.9899,114.0604,273300.0],["2025-10-09",114.4885,114.4885,111.8405,112.9953,260900.0],["2025-10-10",113.3536,113.6523,108.3863,108.8442,339000.0],["2025-10-13",110.7057,116.1609,110.3971,115.036,674400.0],["2025-10-14",113.0948,120.0432,113.0948,118.9083,656600.0],["2025-10-15",121.5264,123.2386,118.7391,120.9889,557400.0],["2025-10-16",122.6712,124.2739,121.2377,123.4079,545500.0],["2025-10-17",122.2033,123.3382,119.3165,120.531,426000.0],["2025-10-20",121.9843,123.9056,121.4468,123.1192,240900.0],["2025-10-21",122.5816,123.6866,120.9789,122.0441,293900.0],["2025-10-22",122.1436,122.4422,116.34,118.55,405400.0],["2025-10-23",119.1871,120.9789,118.6495,120.5907,219400.0],["2025-10-24",121.9744,122.2432,120.8296,120.9092,195300.0],["2025-10-27",122.3626,122.3626,119.5056,120.3319,318700.0],["2025-10-28",120.1527,121.9943,119.7246,121.2477,308200.0],["2025-10-29",121.2477,125.3988,121.2477,124.2739,416300.0],["2025-10-30",123.3382,125.3789,123.149,124.6323,390000.0],["2025-10-31",124.6124,127.0811,124.4133,125.5879,589300.0],["2025-11-03",125.5879,126.0857,123.7762,125.0504,247100.0],["2025-11-04",122.0938,123.816,121.4667,122.5518,276200.0],["2025-11-05",123.806,127.5689,121.8052,126.2848,561700.0],["2025-11-06",131.4015,140.3407,124.4332,128.6739,819300.0],["2025-11-07",127.5888,131.4512,126.006,131.3815,598600.0],["2025-11-10",133.6611,135.6023,131.5209,134.2086,784700.0],["2025-11-11",133.482,138.4991,133.3526,137.9417,589500.0],["2025-11-12",138.3697,140.3606,136.4982,138.2005,649300.0],["2025-11-13",137.7027,138.6385,135.9308,136.9462,696200.0],["2025-11-14",133.7806,138.9869,131.929,136.8964,481800.0],["2025-11-17",136.3887,138.6683,132.6259,133.3526,484800.0],["2025-11-18",132.0087,134.8756,130.4159,134.5073,500300.0],["2025-11-19",134.8258,138.0312,134.5869,137.0955,520600.0],["2025-11-20",139.8032,141.1669,131.5607,132.3471,553000.0],["2025-11-21",133.9897,138.3299,131.7399,137.5136,1031300.0],["2025-11-24",137.8023,141.6846,136.8068,139.9127,611500.0],["2025-11-25",139.8928,140.8285,138.2005,140.4602,499100.0],["2025-11-26",140.5099,143.9244,140.2312,142.1724,423800.0],["2025-11-28",142.7497,142.8294,141.4457,142.4611,134500.0],["2025-12-01",141.2765,142.5606,140.7787,141.8737,336300.0],["2025-12-02",143.805,145.5072,142.3516,144.0638,476600.0],["2025-12-03",145.1886,145.3579,141.366,145.2882,407900.0],["2025-12-04",144.5814,147.5379,144.1334,145.8257,481600.0],["2025-12-05",145.3678,147.4583,145.3678,146.9805,336700.0],["2025-12-08",147.4583,148.6628,145.9551,146.433,310300.0],["2025-12-09",145.9253,147.7669,145.3479,146.5027,313300.0],["2025-12-10",146.7217,151.3207,146.5524,150.1958,604900.0],["2025-12-11",149.8574,150.9026,148.7026,150.4746,318300.0],["2025-12-12",150.3579,150.8266,144.5941,146.8477,457700.0],["2025-12-15",150.9462,150.9462,145.9901,147.2366,543300.0],["2025-12-16",147.2366,149.4205,143.0684,144.4245,474200.0],["2025-12-17",144.4146,145.1625,137.9527,139.7676,730200.0],["2025-12-18",142.0313,145.4716,140.9343,144.0556,634500.0],["2025-12-19",144.5841,147.0173,144.3448,146.4887,1433300.0],["2025-12-22",147.7951,149.5701,145.0628,148.3535,373000.0],["2025-12-23",148.3336,149.7596,147.2566,149.4006,267800.0],["2025-12-24",149.9789,150.0188,147.8848,149.3507,126400.0],["2025-12-26",149.0017,151.0061,147.9845,150.5673,253100.0],["2025-12-29",149.4105,149.6997,147.3064,147.7053,261700.0],["2025-12-30",147.4859,148.4831,146.2993,147.9247,222200.0],["2025-12-31",148.0843,149.0815,146.2494,146.3392,201600.0],["2026-01-02",146.3392,150.3479,146.3392,150.308,414000.0],["2026-01-05",151.7839,155.7727,151.2753,154.4863,468600.0],["2026-01-06",153.4093,157.777,150.4775,157.6773,440700.0],["2026-01-07",157.079,157.5577,152.5019,153.17,266600.0],["2026-01-08",152.9008,156.7001,151.5047,156.6004,289500.0],["2026-01-09",156.8496,160.0606,155.9721,157.8468,307200.0],["2026-01-12",156.8696,161.4966,155.8824,161.0778,301800.0],["2026-01-13",161.9553,164.3985,161.9553,163.6705,243500.0],["2026-01-14",163.7203,164.3486,159.0235,162.4639,352900.0],["2026-01-15",164.1791,167.4998,163.9397,166.6721,280400.0],["2026-01-16",167.4,168.6964,165.2162,167.6792,336600.0],["2026-01-20",165.7646,172.5157,165.4355,167.9784,537100.0],["2026-01-21",169.5241,174.879,169.4244,173.3134,575800.0],["2026-01-22",175.3078,176.9732,172.6254,175.617,573900.0],["2026-01-23",175.4175,175.5771,171.9173,172.9245,347600.0],["2026-01-26",173.453,176.3449,172.1567,174.4802,399600.0],["2026-01-27",175.0186,179.4063,173.5228,179.3864,526200.0],["2026-01-28",179.5758,180.7525,176.7039,180.5132,710900.0],["2026-01-29",182.4578,185.3397,178.9376,184.3325,635500.0],["2026-01-30",181.6002,185.9878,178.09,179.6855,498600.0],["2026-02-02",179.3565,186.0975,179.157,185.7386,417500.0],["2026-02-03",189.0692,191.6121,187.1147,189.3983,446400.0],["2026-02-04",190.3656,194.2247,181.6799,184.512,946200.0],["2026-02-05",167.3601,175.3078,156.7898,158.874,1782100.0],["2026-02-06",163.0722,173.3832,162.8727,171.7379,1018200.0],["2026-02-09",170.4814,177.4119,170.4814,175.8064,559300.0],["2026-02-10",174.5699,176.3549,172.4758,173.2137,474800.0],["2026-02-11",177.8507,181.4307,174.0115,176.3848,391800.0],["2026-02-12",177.9305,183.6145,176.0059,180.6528,648500.0],["2026-02-13",180.4833,180.4833,175.3677,178.6983,646500.0],["2026-02-17",177.5415,179.9947,176.1754,177.5615,523500.0],["2026-02-18",177.9205,180.4733,173.2835,175.4574,477600.0],["2026-02-19",174.0514,176.7239,171.8775,176.3549,501600.0],["2026-02-20",175.1184,176.7039,168.2277,172.7251,617700.0],["2026-02-23",172.0669,173.3334,164.917,166.9513,582100.0],["2026-02-24",167.41,173.4032,166.682,172.1367,596400.0],["2026-02-25",173.3433,173.3433,167.9485,169.4343,346800.0],["2026-02-26",169.5241,171.5185,164.5381,170.6509,330300.0],["2026-02-27",167.9684,168.7961,164.1192,165.6848,538600.0],["2026-03-02",162.5437,165.5253,160.5493,165.5054,511600.0],["2026-03-03",156.9494,164.568,155.4536,163.3115,522100.0],["2026-03-04",166.5325,167.5496,164.1392,166.692,372200.0],["2026-03-05",164.8871,166.0538,159.5222,161.2374,344800.0],["2026-03-06",155.8824,158.2258,153.8182,154.7057,482400.0],["2026-03-09",151.6642,161.8656,150.328,161.1476,560400.0],["2026-03-10",162.1149,164.8671,160.7188,161.4368,310400.0],["2026-03-11",160.2701,162.7431,158.3255,161.7758,227100.0],["2026-03-12",159.0435,160.639,154.1672,159.3028,284100.0],["2026-03-13",160.3046,163.2212,158.3669,160.814,475100.0],["2026-03-16",163.3311,164.8494,161.0438,161.7629,282200.0],["2026-03-17",163.2612,164.7195,162.0026,164.29,373000.0],["2026-03-18",163.8605,166.3876,162.9416,163.8505,311200.0],["2026-03-19",163.3111,170.4729,162.2623,168.3853,416600.0],["2026-03-20",168.3054,169.4041,163.0914,165.149,987100.0],["2026-03-23",168.9446,174.4183,168.2554,171.0622,356000.0],["2026-03-24",169.1344,177.0652,167.786,176.9354,318100.0],["2026-03-25",179.6223,180.6311,176.7955,177.2151,282600.0],["2026-03-26",174.7379,176.6257,169.0145,169.1743,245700.0],["2026-03-27",169.444,172.081,167.3964,171.172,325400.0],["2026-03-30",173.1198,173.829,165.8782,166.6972,314000.0],["2026-03-31",168.7049,174.3983,168.635,173.5193,317200.0],["2026-04-01",176.6757,179.4824,176.1163,177.6545,316300.0],["2026-04-02",172.3607,179.3825,170.8225,177.1451,285200.0],["2026-04-06",176.2662,177.8543,173.6692,176.4459,194300.0],["2026-04-07",176.3461,178.9231,175.3073,177.7444,383900.0],["2026-04-08",186.4644,189.7206,184.8462,187.5831,469700.0],["2026-04-09",187.3633,189.7805,185.945,189.331,331400.0],["2026-04-10",190.6995,191.1989,188.3322,190.7894,284700.0],["2026-04-13",190.24,194.6948,188.8316,194.3852,174900.0],["2026-04-14",196.2031,200.8078,194.7748,198.7102,334800.0],["2026-04-15",197.3618,198.1509,192.5573,193.7759,239400.0],["2026-04-16",193.0867,193.8858,190.2999,193.6561,179100.0],["2026-04-17",197.0421,202.5058,194.0556,198.7701,351600.0],["2026-04-20",198.1608,199.8289,197.7713,199.6791,198100.0],["2026-04-21",199.6391,202.5058,197.3618,198.4605,239700.0],["2026-04-22",201.0075,202.6356,199.2795,201.8665,267600.0],["2026-04-23",203.5546,209.8473,203.5546,207.56,320100.0],["2026-04-24",208.0893,210.6863,205.9119,209.0582,296700.0],["2026-04-27",210.137,211.5453,206.4313,210.2968,190800.0],["2026-04-28",207.3103,208.2292,202.6157,205.7221,257300.0],["2026-04-29",205.9019,208.2592,203.7943,205.2227,345900.0],["2026-04-30",209.5477,214.3222,207.4501,213.0137,424800.0],["2026-05-01",212.7539,214.7317,210.7962,212.1447,211600.0],["2026-05-04",212.3145,214.2522,208.2791,210.9261,311600.0],["2026-05-05",213.7828,220.8246,212.704,220.1953,222100.0],["2026-05-06",224.1608,225.709,219.1366,223.8411,273100.0],["2026-05-07",225.1796,226.518,220.3651,222.6925,483800.0],["2026-05-08",226.538,230.9829,225.9787,229.5545,375400.0],["2026-05-11",230.5434,238.0946,229.7843,236.5464,506400.0],["2026-05-12",233.2702,237.4254,225.2495,232.3713,369300.0],["2026-05-13",235.4377,236.5664,230.843,232.7109,412100.0],["2026-05-14",234.0793,239.4131,232.9306,239.3532,288900.0],["2026-05-15",231.9318,236.8861,229.7243,236.7063,642300.0],["2026-05-18",234.8983,236.2468,221.6736,224.1508,366100.0],["2026-05-19",218.8069,221.0543,213.0836,217.1589,424500.0],["2026-05-20",219.2464,223.5515,211.0559,214.3121,713000.0],["2026-05-21",232.5211,244.0178,226.1884,238.634,1007200.0],["2026-05-22",240.7216,240.7216,231.4523,231.9717,624400.0],["2026-05-26",236.087,243.5184,232.2314,243.0589,680900.0],["2026-05-27",241.4108,242.4396,233.6098,235.4377,477300.0],["2026-05-28",233.45,233.5998,223.941,228.0663,608900.0],["2026-05-29",231.2126,232.0616,225.2395,227.7067,496400.0],["2026-06-01",223.2718,228.3759,221.8534,227.6268,397900.0],["2026-06-02",230.883,237.6951,229.8841,237.2356,353700.0],["2026-06-03",237.2456,240.5119,235.7374,239.8626,470800.0],["2026-06-04",235.5376,241.1411,232.6509,238.0747,422400.0],["2026-06-05",232.7408,233.6298,223.1919,226.8177,352100.0],["2026-06-08",231.0828,232.9506,226.0386,228.1561,332100.0],["2026-06-09",230.843,233.2403,216.8093,226.2883,619500.0],["2026-06-10",225.4692,231.4623,218.2476,220.505,564600.0],["2026-06-11",225.4293,231.1227,213.8926,222.6625,756200.0],["2026-06-12",227.0774,230.7332,223.5415,224.0009,627700.0],["2026-06-15",230.1838,231.3724,223.5715,231.1527,646900.0],["2026-06-16",232.9606,237.2456,225.7989,226.4381,357300.0],["2026-06-17",228.9253,234.1792,227.2772,227.417,378600.0],["2026-06-18",231.57,235.0,227.37,227.95,875800.0],["2026-06-22",230.0,233.09,228.27,232.94,514300.0],["2026-06-23",224.73,228.41,218.16,223.43,454900.0],["2026-06-24",221.94,225.0,217.1,218.94,874000.0],["2026-06-25",224.58,230.69,220.62,226.34,560300.0],["2026-06-26",221.98,226.16,215.69,221.9,2558000.0],["2026-06-29",223.0,224.75,217.43,224.13,488400.0],["2026-06-30",227.82,234.34,227.78,233.82,540600.0],["2026-07-01",227.97,229.84,219.48,220.46,539100.0],["2026-07-02",218.75,220.08,205.01,206.68,755100.0],["2026-07-06",207.57,216.87,207.09,213.31,488684.55648],["2026-07-07",207.44,208.59,194.99,195.98,763207.76304],["2026-07-08",194.21,200.61,194.18,199.68,447947.934644],["2026-07-09",206.53,209.5799,205.19,206.29,365813.694754],["2026-07-10",205.24,207.7999,202.91,205.68,285917.007881],["2026-07-13",202.51,205.07,200.39,201.09,322166.217721],["2026-07-14",207.56,208.89,200.08,201.23,392732.223056],["2026-07-15",202.8,203.84,198.4601,202.27,312588.677565],["2026-07-16",196.83,198.265,192.37,195.3,437358.282371],["2026-07-17",188.53,197.04,187,196.55,441758.004357],["2026-07-20",199.47,200.96,192.14,192.28,373064.798253],["2026-07-21",197.45,202.375,195.53,201.31,448414.486457],["2026-07-22",196.91,205.05,196.6272,201.31,419578.732344],["2026-07-23",198.51,204.17,198.51,200.05,379414.045797],["2026-07-24",198.46,198.86,189.25,190.75,423556.4226],["2026-07-27",191.48,191.81,184.36,190.24,341165.805111],["2026-07-28",185.21,186.02,177.5,183.57,479867.884143],["2026-07-29",182.74,184.3032,175.64,176.44,655480.836209],["2026-07-30",185.32,189.12,184.68,184.75,581396.148165],["2026-07-31",191.45,194.2481,184.03,186.05,332307.710544],["2026-08-03",183.18,191,181.73,188.84,281474.781789],["2026-08-04",194.64,195.32,191.28,193.7,421907.512502],["2026-08-05",191.02,197.03,189.76,189.87,425697.803849],["2026-08-06",189.62,193.74,187.26,187.45,337488.919579],["2026-08-07",189.42,193.685,186.34,191.72,469506.938604],["2026-08-10",193,193,188.13,188.55,50809.237106],["2026-08-11",188.57,192.42,185.84,186.21,512692.930848],["2026-08-12",192.25,193.465,186.13,186.72,690342.552979],["2026-08-13",211,217,192.36,197.38,1480289.120806],["2026-08-14",196,208.74,194.43,203.4,661716.440185]]}