{"t":"EVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-08-14",16.414,17.0859,16.126,16.382,426000.0],["2006-08-15",16.7979,18.0778,16.7083,17.0283,240600.0],["2006-08-16",17.2778,19.4088,17.2778,18.0777,392500.0],["2006-08-17",18.2377,19.1848,18.0777,18.4937,229200.0],["2006-08-18",18.4937,19.1848,18.1481,19.1848,93700.0],["2006-08-21",19.3896,19.7607,19.0376,19.6775,137600.0],["2006-08-22",19.8055,20.0935,19.1976,19.3768,71000.0],["2006-08-23",19.3768,19.8375,19.1016,19.6264,124400.0],["2006-08-24",19.6264,20.1831,19.3256,20.0487,71400.0],["2006-08-25",20.1191,20.5734,19.9335,20.2855,147300.0],["2006-08-28",20.1255,20.2535,19.1464,19.2232,78800.0],["2006-08-29",19.0952,19.0952,18.0777,18.3337,188600.0],["2006-08-30",18.2377,18.5577,17.7578,18.3977,68400.0],["2006-08-31",18.4105,18.8392,18.3017,18.3977,65400.0],["2006-09-01",18.4297,18.4617,17.8538,18.4553,58700.0],["2006-09-05",18.5321,18.9416,18.5321,18.7881,132000.0],["2006-09-06",18.7497,18.8648,18.1417,18.3337,44900.0],["2006-09-07",18.2377,18.2377,17.5338,17.5658,59800.0],["2006-09-08",17.5146,17.5338,16.9003,17.0155,49200.0],["2006-09-11",17.0539,17.5914,16.9259,17.5594,51100.0],["2006-09-12",17.6874,18.5513,17.4698,18.3721,94600.0],["2006-09-13",18.4105,19.4536,18.4105,19.1976,163900.0],["2006-09-14",19.1016,19.6455,19.0696,19.5624,65700.0],["2006-09-15",19.5304,19.9015,19.1144,19.5496,79800.0],["2006-09-18",19.5048,19.5496,19.172,19.3448,41000.0],["2006-09-19",19.3448,19.3448,18.5321,19.3256,77100.0],["2006-09-20",19.2616,20.1575,19.0952,19.1976,83400.0],["2006-09-21",19.1976,19.4024,18.8777,19.1784,61900.0],["2006-09-22",19.1976,19.2616,18.9096,18.9416,17100.0],["2006-09-25",18.9416,19.7543,18.7177,19.2936,54200.0],["2006-09-26",19.4216,19.4216,19.0376,19.1976,31400.0],["2006-09-27",19.1976,19.3256,18.9416,19.0952,47400.0],["2006-09-28",19.0952,19.2296,18.8329,19.0184,89000.0],["2006-09-29",18.9736,18.9736,18.0777,18.4297,131100.0],["2006-10-02",18.4297,18.8265,18.3977,18.5065,35800.0],["2006-10-03",18.4425,18.6537,18.3657,18.5897,25100.0],["2006-10-04",18.5577,19.9655,18.2441,19.9463,72200.0],["2006-10-05",20.0103,20.0103,19.5432,19.9015,101200.0],["2006-10-06",19.9015,21.4309,19.8375,20.2407,99800.0],["2006-10-09",20.7974,21.6677,20.6054,21.4373,146500.0],["2006-10-10",21.5013,22.0772,21.4693,21.4693,129900.0],["2006-10-11",21.4373,21.7957,20.9254,21.6677,112200.0],["2006-10-12",21.7637,22.5764,21.7637,22.3972,59000.0],["2006-10-13",22.346,22.346,21.8149,21.9813,40600.0],["2006-10-16",22.1412,22.5508,22.0133,22.3396,55900.0],["2006-10-17",22.4612,22.5572,22.0197,22.282,40300.0],["2006-10-18",22.2884,22.3204,21.0022,21.3285,47000.0],["2006-10-19",21.3285,22.5572,21.3285,22.5572,142300.0],["2006-10-20",22.7172,23.1011,22.1412,22.6404,106400.0],["2006-10-23",23.2291,23.933,22.9731,23.5683,198800.0],["2006-10-24",23.677,24.189,23.6195,23.7666,126300.0],["2006-10-25",23.869,23.9906,23.773,23.965,41800.0],["2006-10-26",23.997,25.4176,23.9906,25.2129,91800.0],["2006-10-27",25.4048,25.6288,25.0849,25.1553,88800.0],["2006-10-30",24.9953,25.2768,24.5409,24.6369,74900.0],["2006-10-31",24.8929,24.8929,23.1139,23.4723,158300.0],["2006-11-01",23.3827,23.6131,21.8853,23.0051,191900.0],["2006-11-02",22.8452,22.8452,21.9173,22.2948,85300.0],["2006-11-03",22.2948,22.7172,22.2948,22.7172,124800.0],["2006-11-06",21.6421,22.9411,21.4181,22.1796,288300.0],["2006-11-07",22.1796,23.0371,20.8998,21.4117,217600.0],["2006-11-08",21.5653,22.0836,19.5048,20.6054,256900.0],["2006-11-09",20.2215,20.5542,19.3576,20.1831,225200.0],["2006-11-10",20.1831,20.7078,20.1767,20.6054,149900.0],["2006-11-13",20.4774,20.5094,19.9783,20.4838,118500.0],["2006-11-14",20.5286,22.1412,20.5286,22.0133,171400.0],["2006-11-15",21.9749,23.0051,21.9173,22.4612,139800.0],["2006-11-16",22.2052,23.933,22.2052,23.6259,265200.0],["2006-11-17",23.5939,24.413,23.0755,24.189,122900.0],["2006-11-20",24.6369,24.6369,23.709,24.4449,83000.0],["2006-11-21",24.413,24.413,24.0162,24.029,22900.0],["2006-11-22",24.029,24.029,23.6131,23.7155,29600.0],["2006-11-24",23.7154,23.9714,23.4211,23.8626,31000.0],["2006-11-27",23.869,23.869,22.5892,22.9731,129600.0],["2006-11-28",22.9091,23.1267,22.6724,23.0499,97500.0],["2006-11-29",23.1011,23.2355,22.8771,23.1075,75600.0],["2006-11-30",23.1971,23.6962,22.9987,23.6067,51400.0],["2006-12-01",23.741,23.869,22.8387,22.9923,35000.0],["2006-12-04",22.9731,23.0115,21.8021,22.5892,140300.0],["2006-12-05",22.5892,22.8643,22.506,22.8643,26100.0],["2006-12-06",22.8643,23.1075,22.8004,23.0691,16700.0],["2006-12-07",23.1331,23.2099,22.7108,22.7748,15200.0],["2006-12-08",22.7748,22.8132,22.5316,22.602,10900.0],["2006-12-11",22.538,23.5555,22.442,23.2291,39200.0],["2006-12-12",23.2291,23.2291,22.762,23.1651,29400.0],["2006-12-13",23.1843,23.933,23.1843,23.3315,97900.0],["2006-12-14",23.3315,23.805,22.9411,22.9475,66700.0],["2006-12-15",22.9475,23.0627,22.5572,22.8452,29000.0],["2006-12-18",22.7811,23.1459,22.2372,22.3524,22100.0],["2006-12-19",22.346,22.602,21.5589,22.5252,45200.0],["2006-12-20",22.4292,22.7044,22.3396,22.57,40600.0],["2006-12-21",22.57,22.8131,22.506,22.7811,16100.0],["2006-12-22",22.7492,22.7492,22.09,22.2436,5900.0],["2006-12-26",22.1668,22.2052,21.8213,22.2052,14900.0],["2006-12-27",22.2372,22.8708,22.2372,22.794,27000.0],["2006-12-28",22.7876,22.8452,22.7684,22.8132,18600.0],["2006-12-29",22.9411,23.6131,22.9283,23.5811,44700.0],["2007-01-03",23.5171,23.5427,22.3652,23.3635,51700.0],["2007-01-04",23.3635,24.5089,23.3571,24.221,42700.0],["2007-01-05",24.125,24.4769,23.5491,23.677,46600.0],["2007-01-08",23.5171,23.5235,22.9539,23.0243,58200.0],["2007-01-09",22.9411,23.1459,22.7428,23.0371,23800.0],["2007-01-10",22.9731,24.157,22.6724,23.5043,66300.0],["2007-01-11",23.6451,24.0162,23.5683,23.933,24200.0],["2007-01-12",23.9842,23.9842,23.1523,23.5811,36800.0],["2007-01-16",23.5491,23.741,22.9283,23.0051,87400.0],["2007-01-17",22.9731,23.1139,22.9731,22.9731,28100.0],["2007-01-18",22.9859,22.9859,22.3972,22.6148,41300.0],["2007-01-19",22.5252,22.5508,22.2116,22.3972,28400.0],["2007-01-22",22.3012,22.3012,21.4373,21.5269,88800.0],["2007-01-23",21.4373,21.4501,21.2454,21.2901,86000.0],["2007-01-24",21.1814,21.2453,21.0086,21.0918,162900.0],["2007-01-25",21.1814,21.3093,20.9254,20.9958,21800.0],["2007-01-26",20.9958,21.3221,20.9446,21.3221,53000.0],["2007-01-29",21.3093,21.3733,21.0022,21.175,40200.0],["2007-01-30",21.0214,21.7125,21.0214,21.6997,18100.0],["2007-01-31",21.5717,21.8853,21.4885,21.6869,22100.0],["2007-02-01",21.6869,21.7061,20.663,20.7142,64900.0],["2007-02-02",20.7142,21.5781,20.5094,21.5781,66000.0],["2007-02-05",21.5525,21.7189,21.0982,21.2581,11300.0],["2007-02-06",21.2709,21.7957,21.2517,21.7253,29100.0],["2007-02-07",21.8213,21.8533,21.6549,21.8341,21500.0],["2007-02-08",21.8533,21.8725,21.7957,21.8277,32300.0],["2007-02-09",21.8277,22.506,21.8277,22.3396,96200.0],["2007-02-12",22.3588,22.4292,21.6933,21.7573,16300.0],["2007-02-13",21.7573,21.7573,21.2389,21.2453,31100.0],["2007-02-14",21.239,22.0645,21.2198,21.6293,48400.0],["2007-02-15",21.6293,21.7701,21.015,21.079,96500.0],["2007-02-16",21.047,21.3221,20.9062,20.9062,104200.0],["2007-02-20",20.9062,21.0342,20.6374,20.8486,54000.0],["2007-02-21",20.8294,21.2134,20.8294,20.9254,54700.0],["2007-02-22",20.9254,21.3413,20.7974,21.1494,96800.0],["2007-02-23",21.0854,21.5653,21.0854,21.3733,24000.0],["2007-02-26",21.3733,21.4053,20.983,21.0534,85000.0],["2007-02-27",20.9894,21.047,20.3495,20.3495,61400.0],["2007-02-28",20.9382,21.0534,20.1511,20.535,89700.0],["2007-03-01",20.4135,20.7654,20.0359,20.4582,123700.0],["2007-03-02",20.4263,20.5414,20.3175,20.4135,29700.0],["2007-03-05",20.3495,20.3751,19.4024,19.7415,45700.0],["2007-03-06",19.7479,20.4519,19.7415,20.3751,66200.0],["2007-03-07",20.3495,20.3495,20.0615,20.1319,5700.0],["2007-03-08",20.1768,20.4333,20.1768,20.3051,18300.0],["2007-03-09",20.3692,20.3692,20.1062,20.2666,19200.0],["2007-03-12",20.2602,20.4269,20.1896,20.3948,8300.0],["2007-03-13",20.3948,20.4975,19.9138,20.0613,67100.0],["2007-03-14",20.0742,20.8694,20.0485,20.6578,28600.0],["2007-03-15",20.7091,20.7925,20.5872,20.6835,12300.0],["2007-03-16",20.6834,21.1901,20.5872,20.9721,72000.0],["2007-03-19",21.0298,21.0747,20.9721,21.0298,12700.0],["2007-03-20",21.0426,21.2222,21.0041,21.0939,5500.0],["2007-03-21",21.1003,21.1003,20.305,20.7476,75400.0],["2007-03-22",20.6642,20.831,20.4013,20.5167,21800.0],["2007-03-23",20.5039,20.7797,20.3179,20.5167,87900.0],["2007-03-26",20.5103,20.5231,20.0229,20.1383,76500.0],["2007-03-27",20.1447,20.1447,20.0421,20.1319,16800.0],["2007-03-28",20.1319,20.3756,19.4713,19.5996,129300.0],["2007-03-29",19.7214,20.382,19.1121,20.0036,136000.0],["2007-03-30",20.0613,20.2024,20.0036,20.0036,38200.0],["2007-04-02",19.9459,20.196,19.3366,19.8497,28900.0],["2007-04-03",19.8753,20.2794,19.6894,20.2153,84500.0],["2007-04-04",20.196,20.568,20.1447,20.2024,27800.0],["2007-04-05",20.2024,20.6321,20.0421,20.273,57200.0],["2007-04-09",20.2089,20.5872,20.1383,20.491,12500.0],["2007-04-10",20.459,21.2222,19.9267,20.01,69900.0],["2007-04-11",19.8561,19.8818,19.234,19.3302,135300.0],["2007-04-12",19.3943,19.5354,18.9839,19.4457,40400.0],["2007-04-13",19.4585,19.5611,19.4521,19.497,29300.0],["2007-04-16",19.5932,20.6642,19.5739,20.4013,37300.0],["2007-04-17",20.4462,20.5167,20.1447,20.2409,52300.0],["2007-04-18",20.2217,20.4461,20.1383,20.3628,27500.0],["2007-04-19",20.3307,20.6065,20.1768,20.4205,9700.0],["2007-04-20",20.4846,21.1901,20.3884,21.1773,50800.0],["2007-04-23",21.0554,21.6262,20.4526,21.2414,33700.0],["2007-04-24",21.1645,21.1645,20.5039,20.6065,40700.0],["2007-04-25",20.6834,20.7989,19.8818,20.0485,59600.0],["2007-04-26",20.087,20.2281,19.7343,19.8818,43500.0],["2007-04-27",19.8176,19.9395,19.4777,19.4777,26000.0],["2007-04-30",19.4777,19.8753,18.5029,18.5606,682400.0],["2007-05-01",18.6183,18.9454,18.4836,18.6055,343400.0],["2007-05-02",18.644,18.8235,18.4387,18.5349,58000.0],["2007-05-03",18.5862,19.5611,18.4387,18.5927,119700.0],["2007-05-04",18.5991,18.7915,18.4644,18.7915,78000.0],["2007-05-07",18.8043,19.4008,18.6632,19.1827,73000.0],["2007-05-08",19.2404,19.3045,18.9903,19.1378,38400.0],["2007-05-09",19.2404,19.7214,18.8877,19.2404,76100.0],["2007-05-10",19.2981,19.3559,18.644,18.7273,33400.0],["2007-05-11",18.7402,19.0865,18.567,18.7915,85100.0],["2007-05-14",18.4708,19.5483,18.4387,19.4585,117700.0],["2007-05-15",20.7668,21.1452,19.2404,19.4713,171300.0],["2007-05-16",19.4521,19.4649,18.7273,19.4392,126400.0],["2007-05-17",19.4392,19.7407,18.9518,19.4649,161600.0],["2007-05-18",19.3366,19.8048,18.9518,18.9518,1680500.0],["2007-05-21",19.0031,19.7599,19.0031,19.4521,372400.0],["2007-05-22",19.4328,19.4328,19.1763,19.3046,103600.0],["2007-05-23",19.3045,19.497,18.6055,18.9326,247000.0],["2007-05-24",18.9262,19.3302,18.8813,19.0737,130100.0],["2007-05-25",19.0737,19.1763,18.9262,19.125,37800.0],["2007-05-29",19.2083,19.8818,19.157,19.8561,126900.0],["2007-05-30",19.8175,20.5381,19.8175,20.3837,175800.0],["2007-05-31",20.4159,20.847,19.9011,20.403,204000.0],["2007-06-01",20.5574,21.04,20.4609,20.9242,117300.0],["2007-06-04",20.9242,21.233,20.7762,21.0143,68600.0],["2007-06-05",20.995,21.233,20.4481,21.233,30700.0],["2007-06-06",20.9435,20.9435,20.1199,20.4159,125300.0],["2007-06-07",20.506,20.654,19.8175,19.9333,115600.0],["2007-06-08",20.0105,20.21,19.7725,19.9462,94000.0],["2007-06-11",20.0427,20.0556,19.7596,19.9526,57200.0],["2007-06-12",19.5408,19.9462,19.187,19.7596,59900.0],["2007-06-13",19.9205,20.1714,19.5987,19.9784,47100.0],["2007-06-14",19.8175,20.1714,19.7403,19.7789,64900.0],["2007-06-15",20.0684,20.6154,19.4958,19.6309,367100.0],["2007-06-18",19.6309,19.6952,18.7623,18.8588,314600.0],["2007-06-19",18.8588,19.3735,18.8588,19.2127,166100.0],["2007-06-20",19.3607,19.618,18.8202,18.9424,151500.0],["2007-06-21",19.0904,19.0904,18.5628,18.7687,96700.0],["2007-06-22",18.8073,18.8073,17.765,17.8744,507200.0],["2007-06-25",17.9194,18.1317,17.8486,18.1317,167100.0],["2007-06-26",18.1446,18.3119,17.9001,18.2733,63100.0],["2007-06-27",18.151,18.492,18.0223,18.2089,107700.0],["2007-06-28",18.2089,18.7301,18.1896,18.5821,121000.0],["2007-06-29",18.6593,19.2706,18.6593,19.1548,106900.0],["2007-07-02",19.1548,19.2062,19.0197,19.2062,179500.0],["2007-07-03",19.3221,19.7918,19.232,19.3542,45600.0],["2007-07-05",19.3864,19.4121,19.1676,19.3092,35900.0],["2007-07-06",19.2577,19.3285,19.0776,19.2449,70000.0],["2007-07-09",19.2384,19.2449,18.6336,18.8524,66800.0],["2007-07-10",18.7237,19.277,18.6786,18.8845,97000.0],["2007-07-11",18.7945,19.1162,18.7945,18.981,40300.0],["2007-07-12",19.0776,19.5344,19.0776,19.3028,57300.0],["2007-07-13",19.2062,19.2062,18.9167,19.1483,28700.0],["2007-07-16",19.0454,19.2835,18.8009,18.8845,55900.0],["2007-07-17",18.8459,18.9811,18.6722,18.6722,68900.0],["2007-07-18",18.5307,18.5307,17.6942,18.0417,92200.0],["2007-07-19",18.2089,18.5178,18.0481,18.3441,46100.0],["2007-07-20",18.3055,18.3055,17.1023,17.2052,200900.0],["2007-07-23",17.2052,17.424,16.6261,16.7355,174900.0],["2007-07-24",17.083,17.8036,16.1757,16.3301,424100.0],["2007-07-25",16.5167,16.7226,16.2787,16.6454,85700.0],["2007-07-26",16.5682,16.5682,14.7988,15.5452,238900.0],["2007-07-27",15.3972,15.8218,14.8245,15.7382,110400.0],["2007-07-30",15.7318,16.2465,15.217,16.1049,69800.0],["2007-07-31",16.3108,16.3752,15.1527,15.4679,138300.0],["2007-08-01",15.41,15.5516,14.6058,15.0883,120700.0],["2007-08-02",15.1141,15.1977,14.239,14.239,138300.0],["2007-08-03",14.2519,14.2519,12.8235,12.9007,180700.0],["2007-08-06",12.9264,13.1902,11.9999,12.8685,381700.0],["2007-08-07",12.5468,14.8374,12.5468,13.2224,435300.0],["2007-08-08",13.2546,14.1618,12.3087,13.2546,313000.0],["2007-08-09",13.0615,13.7178,12.9329,13.602,349100.0],["2007-08-10",13.5312,14.1554,13.4476,13.9302,387600.0],["2007-08-13",14.1554,14.7087,13.898,14.0009,196600.0],["2007-08-14",13.9752,14.0524,13.1709,13.4798,303100.0],["2007-08-15",13.5184,13.7693,12.817,12.965,442700.0],["2007-08-16",13.0937,14.5478,13.0808,13.8723,443700.0],["2007-08-17",14.4192,16.7741,13.7693,14.8374,201400.0],["2007-08-20",14.8631,14.9275,13.6471,14.1554,97200.0],["2007-08-21",14.2197,15.2878,14.0653,14.9146,86700.0],["2007-08-22",15.0561,15.1527,14.4578,14.7859,120200.0],["2007-08-23",14.8631,15.3586,14.6186,14.6701,124800.0],["2007-08-24",14.6508,14.8438,14.0717,14.1554,71200.0],["2007-08-27",13.9623,14.1554,13.4605,13.6664,98700.0],["2007-08-28",13.5634,13.6406,13.1774,13.2353,164000.0],["2007-08-29",13.3647,13.8242,13.2417,13.6948,206800.0],["2007-08-30",13.6948,13.9731,13.5524,13.7336,67400.0],["2007-08-31",13.8695,13.8695,13.4682,13.5589,84700.0],["2007-09-04",13.5848,13.7207,13.5589,13.6818,131000.0],["2007-09-05",13.8177,13.8177,13.6171,13.6236,116900.0],["2007-09-06",13.7983,14.0766,13.5977,13.7401,54500.0],["2007-09-07",13.6236,13.7724,13.4877,13.5006,118900.0],["2007-09-10",13.6883,14.0766,13.52,13.5653,77300.0],["2007-09-11",13.5912,13.8825,13.5783,13.8566,77500.0],["2007-09-12",13.7465,14.3937,13.7465,14.2578,63600.0],["2007-09-13",14.2384,14.2967,13.8889,14.2255,71200.0],["2007-09-14",14.0054,14.1284,13.5524,13.8954,63200.0],["2007-09-17",13.876,14.1284,13.5136,13.6236,94400.0],["2007-09-18",13.7465,15.0474,13.5912,14.9892,137700.0],["2007-09-19",15.0474,15.5781,14.9439,15.4422,116700.0],["2007-09-20",15.494,15.5328,15.0215,15.0798,76800.0],["2007-09-21",15.2222,15.7335,14.7497,15.4163,87100.0],["2007-09-24",15.2998,15.4487,14.9633,15.2351,102600.0],["2007-09-25",15.1704,15.7982,15.0474,15.7464,119200.0],["2007-09-26",15.8176,16.1671,15.4552,16.0765,133800.0],["2007-09-27",16.1606,16.8661,16.0829,16.4842,150000.0],["2007-09-28",16.4842,17.4032,16.1088,17.0149,138300.0],["2007-10-01",16.9696,16.9696,16.2771,16.8143,226900.0],["2007-10-02",16.8919,17.3062,16.4713,16.5295,196600.0],["2007-10-03",16.5295,17.3968,16.4713,16.6784,148800.0],["2007-10-04",16.7431,16.9243,16.3354,16.8984,93800.0],["2007-10-05",17.1185,17.455,16.6784,17.345,106000.0],["2007-10-08",17.235,17.3515,16.8272,17.2609,60300.0],["2007-10-09",17.2803,18.0504,17.1249,18.0504,174000.0],["2007-10-10",17.9793,17.9793,17.0602,17.4162,127000.0],["2007-10-11",17.5197,17.5456,16.7301,17.1961,55100.0],["2007-10-12",17.2544,17.4938,17.1379,17.3579,53100.0],["2007-10-15",17.345,17.6556,16.6395,16.7496,68200.0],["2007-10-16",16.7819,17.0667,16.6072,17.002,69300.0],["2007-10-17",17.1379,17.1379,16.29,16.5878,50100.0],["2007-10-18",16.523,16.523,15.6558,15.8564,131100.0],["2007-10-19",15.7335,15.8564,14.7303,15.0474,157000.0],["2007-10-22",14.8144,15.6429,14.8144,15.5911,37900.0],["2007-10-23",15.6946,15.6946,14.8274,15.3904,34400.0],["2007-10-24",15.3063,15.3193,14.685,14.9115,74700.0],["2007-10-25",15.028,15.3775,14.6915,15.2998,36400.0],["2007-10-26",15.604,16.18,15.4099,16.18,39600.0],["2007-10-29",16.18,16.3095,15.6558,16.2124,74400.0],["2007-10-30",16.1736,16.6136,16.07,16.3095,41400.0],["2007-10-31",16.2512,17.1249,16.2512,16.7819,99700.0],["2007-11-01",16.3742,17.6039,16.3742,16.5166,163900.0],["2007-11-02",16.6525,16.6525,15.4875,15.6881,121700.0],["2007-11-05",15.6234,16.413,15.5846,16.3224,104100.0],["2007-11-06",16.18,16.8919,16.18,16.7237,65800.0],["2007-11-07",16.536,16.7949,16.2124,16.5166,64900.0],["2007-11-08",16.5166,16.6848,15.9988,16.5489,141900.0],["2007-11-09",16.2124,17.1379,15.7593,16.6331,202400.0],["2007-11-12",16.6978,17.1379,16.5036,16.6266,59700.0],["2007-11-13",16.6784,16.9567,16.0635,16.8402,105500.0],["2007-11-14",16.8402,17.468,16.5425,16.7301,72300.0],["2007-11-15",16.6201,16.9631,15.481,16.0571,75600.0],["2007-11-16",16.0894,16.9696,15.9794,15.9794,64700.0],["2007-11-19",15.727,15.8176,14.6138,14.8274,139500.0],["2007-11-20",14.8856,15.151,13.9472,14.232,110000.0],["2007-11-21",14.1284,14.2578,12.6593,12.9829,319500.0],["2007-11-23",12.9829,13.19,12.5428,13.1835,140700.0],["2007-11-26",13.1835,13.2676,12.0056,12.0121,321600.0],["2007-11-27",12.012,13.3712,11.9797,13.2806,229200.0],["2007-11-28",13.4108,14.4914,13.222,14.3938,323100.0],["2007-11-29",14.2766,14.2766,13.1308,13.7037,178800.0],["2007-11-30",13.8795,14.8039,13.6321,13.6516,226300.0],["2007-12-03",13.6516,13.886,12.929,13.1829,156500.0],["2007-12-04",12.9811,13.9381,12.9811,13.5735,82100.0],["2007-12-05",13.86,14.1529,13.2806,14.0032,162900.0],["2007-12-06",13.9511,14.3677,13.8795,14.3677,164300.0],["2007-12-07",14.2831,14.7193,13.8274,14.5761,184200.0],["2007-12-10",14.5565,15.4745,14.5565,15.0253,220700.0],["2007-12-11",15.1229,15.4484,14.5696,14.5826,159800.0],["2007-12-12",14.8755,15.3312,13.899,14.1659,93600.0],["2007-12-13",13.9186,13.9771,13.1764,13.7102,85300.0],["2007-12-14",13.4303,13.593,13.0592,13.0853,86900.0],["2007-12-17",13.1178,13.4759,12.61,12.9876,74100.0],["2007-12-18",13.0202,13.2871,12.4994,13.0918,55500.0],["2007-12-19",13.0918,13.3912,12.7923,13.2415,81700.0],["2007-12-20",13.2806,13.2806,12.6426,13.0137,71400.0],["2007-12-21",13.0332,13.6972,13.0332,13.554,117400.0],["2007-12-24",13.5475,13.9316,13.5475,13.9316,19900.0],["2007-12-26",13.9316,14.4068,13.8014,14.1008,62800.0],["2007-12-27",14.3026,14.4068,13.7298,13.7298,109400.0],["2007-12-28",13.8209,14.0357,13.7688,13.9316,106900.0],["2007-12-31",13.8404,14.2636,13.5084,14.0292,49700.0],["2008-01-02",13.9316,14.192,13.1959,13.2675,96200.0],["2008-01-03",13.3652,13.5084,12.9876,13.1504,80500.0],["2008-01-04",13.0202,13.1178,12.5319,12.6556,302300.0],["2008-01-07",12.8249,13.2806,12.6556,12.9616,144200.0],["2008-01-08",13.0006,13.0202,12.3496,12.4147,326600.0],["2008-01-09",12.3236,12.3301,11.614,11.933,228100.0],["2008-01-10",11.9134,12.6361,11.8288,12.1869,161100.0],["2008-01-11",12.1869,12.4994,11.6986,11.8093,120500.0],["2008-01-14",12.0176,12.0176,11.6661,11.8418,90500.0],["2008-01-15",11.8874,11.8874,11.3471,11.6335,140800.0],["2008-01-16",11.6856,12.1608,11.2885,11.7051,84500.0],["2008-01-17",11.9265,12.2975,11.4838,11.8093,120700.0],["2008-01-18",11.7247,12.1934,11.5033,11.9069,166300.0],["2008-01-22",11.4903,12.6491,11.321,11.959,72200.0],["2008-01-23",11.64,12.7467,11.1778,12.6686,124400.0],["2008-01-24",12.8053,12.89,12.3106,12.7402,64500.0],["2008-01-25",13.0071,13.0137,11.7442,12.1283,76700.0],["2008-01-28",12.0892,12.1804,11.0997,11.7898,257700.0],["2008-01-29",11.8744,12.8053,11.4187,12.6947,149700.0],["2008-01-30",12.6947,12.9746,11.9981,12.4733,104800.0],["2008-01-31",12.3041,12.3041,11.7312,11.8483,203700.0],["2008-02-01",11.9069,12.6296,11.7572,12.597,141600.0],["2008-02-04",12.4928,13.4889,12.4473,13.3457,144000.0],["2008-02-05",13.1829,13.248,12.4082,12.5319,100500.0],["2008-02-06",12.5905,12.5905,12.0046,12.0436,123500.0],["2008-02-07",11.8809,12.3757,11.4057,12.3496,153400.0],["2008-02-08",12.239,12.239,11.3926,11.4903,111200.0],["2008-02-11",11.4708,12.0046,11.2624,11.4708,131400.0],["2008-02-12",12.0436,13.4954,11.9916,12.5124,333600.0],["2008-02-13",12.623,13.3457,12.1413,13.3457,150000.0],["2008-02-14",13.3457,13.8079,12.7207,12.9486,213600.0],["2008-02-15",12.8444,13.0462,12.5059,12.89,71600.0],["2008-02-19",12.903,13.2545,12.584,12.8574,133800.0],["2008-02-20",12.8183,13.4108,12.7012,13.3717,77400.0],["2008-02-21",13.4759,13.6061,12.903,13.2806,75700.0],["2008-02-22",13.2806,13.3131,12.3822,13.0267,85900.0],["2008-02-25",13.0267,13.6907,12.6881,13.6516,109800.0],["2008-02-26",13.5865,13.7493,13.3131,13.6061,96900.0],["2008-02-27",13.462,14.2805,13.39,13.9138,127000.0],["2008-02-28",13.7501,14.0186,13.0561,13.2787,172200.0],["2008-02-29",13.1281,13.2394,12.5846,12.8596,153000.0],["2008-03-03",12.8596,13.0102,12.5912,12.8727,105800.0],["2008-03-04",12.7156,12.8989,12.2311,12.5584,108600.0],["2008-03-05",12.6698,13.2001,12.2049,12.4537,113800.0],["2008-03-06",12.3293,12.5192,11.5566,11.5894,78300.0],["2008-03-07",11.6221,11.7858,11.0001,11.5108,135900.0],["2008-03-10",11.537,11.537,10.7382,11.0132,98600.0],["2008-03-11",11.262,12.0346,11.262,12.0346,137800.0],["2008-03-12",12.0608,12.0936,11.3668,11.3668,90400.0],["2008-03-13",11.2162,11.5436,11.0656,11.4192,134800.0],["2008-03-14",11.4977,11.4977,10.9412,11.2162,185100.0],["2008-03-17",10.9215,10.9346,10.3191,10.7578,186200.0],["2008-03-18",11.0656,11.131,10.7906,11.0459,188500.0],["2008-03-19",11.1049,11.3275,10.8299,10.9674,296500.0],["2008-03-20",10.8691,11.6483,10.7971,11.6483,240500.0],["2008-03-24",11.7269,12.7025,11.7269,12.0674,149700.0],["2008-03-25",12.0412,12.4144,11.8709,11.9822,105800.0],["2008-03-26",11.8251,12.159,11.5894,12.0739,169700.0],["2008-03-27",12.0739,12.0805,11.3995,11.3995,94400.0],["2008-03-28",11.4388,11.7989,11.334,11.334,97200.0],["2008-03-31",11.3799,11.7793,11.3799,11.6221,82800.0],["2008-04-01",11.8971,12.218,11.6549,12.0739,175000.0],["2008-04-02",11.943,12.0477,11.5959,11.8513,145400.0],["2008-04-03",11.7924,12.6632,11.6352,12.4471,105600.0],["2008-04-04",12.4471,12.6174,11.9888,12.0936,106900.0],["2008-04-07",12.0936,12.1394,11.5436,11.8055,82900.0],["2008-04-08",11.6876,11.7269,11.3864,11.5108,82000.0],["2008-04-09",11.4846,11.4846,10.9346,10.9739,92500.0],["2008-04-10",10.9739,11.1703,10.8888,10.8953,68300.0],["2008-04-11",10.8822,10.8822,10.4304,10.4697,155500.0],["2008-04-14",10.3977,10.4697,9.8542,10.2209,138700.0],["2008-04-15",10.2668,10.3191,10.0441,10.0441,103100.0],["2008-04-16",10.1751,10.7054,10.1423,10.6727,102100.0],["2008-04-17",10.5941,10.5941,10.1423,10.4501,104600.0],["2008-04-18",10.6662,10.9281,10.5418,10.9019,132400.0],["2008-04-21",10.784,10.9674,10.4435,10.4501,96000.0],["2008-04-22",10.4304,10.4435,9.8608,9.9197,105500.0],["2008-04-23",9.9525,10.1489,9.6775,9.7822,95900.0],["2008-04-24",9.684,10.5025,9.612,10.0572,181000.0],["2008-04-25",10.0572,10.3584,9.7757,10.2864,44200.0],["2008-04-28",10.3388,11.1834,10.3322,10.915,120000.0],["2008-04-29",10.9281,11.1245,10.6727,11.0328,227100.0],["2008-04-30",11.0918,11.4126,10.915,11.0394,80600.0],["2008-05-01",11.0525,11.7531,10.9805,11.6221,214100.0],["2008-05-02",11.7596,11.812,11.3668,11.3864,321500.0],["2008-05-05",11.4584,11.8447,11.3471,11.7662,285900.0],["2008-05-06",11.6352,11.7007,11.059,11.2555,211800.0],["2008-05-07",11.262,11.262,10.4828,10.4894,124600.0],["2008-05-08",10.509,10.6072,10.1751,10.2537,212300.0],["2008-05-09",10.1489,10.306,9.4941,9.756,182100.0],["2008-05-12",9.6185,9.6251,8.2108,8.7542,492300.0],["2008-05-13",8.931,8.931,8.4661,8.6888,407800.0],["2008-05-14",8.6233,8.8917,8.4923,8.5251,311000.0],["2008-05-15",8.5316,8.9441,8.3483,8.7346,391000.0],["2008-05-16",8.8066,9.3042,8.787,9.1798,463800.0],["2008-05-19",9.2388,9.4156,9.0882,9.3501,300600.0],["2008-05-20",9.2519,9.5531,9.1667,9.3697,656800.0],["2008-05-21",9.3697,9.4876,9.2912,9.3108,303200.0],["2008-05-22",9.2322,9.5531,9.1078,9.3304,205400.0],["2008-05-23",9.2977,9.409,9.2388,9.2912,159100.0],["2008-05-27",9.2715,9.3304,9.0031,9.206,123800.0],["2008-05-28",9.3315,9.3975,9.0211,9.3513,171400.0],["2008-05-29",9.3117,9.3711,9.1796,9.3447,92800.0],["2008-05-30",9.4438,9.6287,9.2192,9.6155,195000.0],["2008-06-02",9.6023,9.7608,9.0409,9.2457,132900.0],["2008-06-03",9.3315,9.3315,8.757,8.9749,146000.0],["2008-06-04",8.9221,9.2391,8.757,8.9089,174600.0],["2008-06-05",8.823,9.0938,8.6843,9.0409,94700.0],["2008-06-06",8.9419,9.1268,8.79,8.8758,262600.0],["2008-06-09",8.9683,8.9683,8.5522,8.7437,164800.0],["2008-06-10",8.6711,8.6711,8.3409,8.4664,718900.0],["2008-06-11",8.4466,8.4466,7.9975,8.0635,394000.0],["2008-06-12",8.2088,8.3541,8.0305,8.0305,191300.0],["2008-06-13",8.1164,8.2815,7.9777,8.0503,165400.0],["2008-06-16",8.0041,8.2022,8.0041,8.0701,149300.0],["2008-06-17",7.9248,8.1032,7.8258,7.839,111200.0],["2008-06-18",7.7597,7.7664,7.3899,7.4097,153400.0],["2008-06-19",7.4097,7.4361,7.1059,7.3635,218400.0],["2008-06-20",7.3437,7.3437,6.9871,7.1522,165100.0],["2008-06-23",7.1324,7.1324,6.6172,6.6239,199000.0],["2008-06-24",6.6965,6.7956,6.4588,6.7427,359400.0],["2008-06-25",6.7691,7.1456,6.7097,6.9937,238400.0],["2008-06-26",6.888,6.9541,6.5116,6.6437,283600.0],["2008-06-27",6.6503,6.6503,6.3795,6.505,282100.0],["2008-06-30",6.5248,6.5578,6.2474,6.2738,96200.0],["2008-07-01",6.2012,6.2012,5.8908,6.155,301700.0],["2008-07-02",6.1153,6.1748,5.6068,5.6597,239000.0],["2008-07-03",5.7455,6.3333,5.6597,6.1748,92800.0],["2008-07-07",6.1484,6.1484,5.7257,5.9502,226400.0],["2008-07-08",5.9833,6.1748,5.4814,5.9502,383700.0],["2008-07-09",5.9436,6.1219,5.7521,5.8116,215700.0],["2008-07-10",5.7851,5.7983,5.5078,5.62,216800.0],["2008-07-11",5.3889,5.62,5.0587,5.2502,254700.0],["2008-07-14",5.5408,5.7455,5.0257,5.1115,213400.0],["2008-07-15",5.1578,5.2766,4.9266,5.0851,291700.0],["2008-07-16",5.0983,5.5474,4.9596,5.4153,191700.0],["2008-07-17",5.4615,5.7455,5.3823,5.587,238700.0],["2008-07-18",5.6795,5.8446,5.3889,5.7587,138800.0],["2008-07-21",5.7917,6.3267,5.7191,6.1484,158900.0],["2008-07-22",5.8776,6.9408,5.8182,6.9342,231800.0],["2008-07-23",6.9937,7.4295,6.8682,7.3701,358900.0],["2008-07-24",7.271,7.8918,6.9673,7.588,651700.0],["2008-07-25",7.6475,7.8522,7.5946,7.806,197500.0],["2008-07-28",7.7267,7.8126,7.5352,7.6409,199300.0],["2008-07-29",7.6145,8.2881,7.5352,8.2352,213700.0],["2008-07-30",8.2815,9.0013,8.1956,8.6909,362400.0],["2008-07-31",8.4928,8.6843,8.3541,8.6249,246700.0],["2008-08-01",8.5654,8.6843,8.44,8.5324,238500.0],["2008-08-04",8.5324,8.7768,8.4532,8.7041,387800.0],["2008-08-05",8.757,8.8692,8.1824,8.6711,201200.0],["2008-08-06",8.5324,8.7504,8.3475,8.6249,96500.0],["2008-08-07",8.5192,8.5853,8.2617,8.4069,84800.0],["2008-08-08",8.4862,9.0541,8.4201,8.757,119500.0],["2008-08-11",8.757,9.8136,8.757,9.4636,276600.0],["2008-08-12",9.3645,9.7344,9.1004,9.3711,163200.0],["2008-08-13",9.2787,9.4504,9.0409,9.2192,109500.0],["2008-08-14",9.4504,10.1702,9.4504,9.4834,267400.0],["2008-08-15",9.6749,9.9655,9.457,9.5759,166900.0],["2008-08-18",9.6221,9.6881,9.0541,9.2655,121900.0],["2008-08-19",9.2324,9.2655,8.7504,8.8098,61700.0],["2008-08-20",8.8824,9.0145,8.2551,8.4796,110900.0],["2008-08-21",8.3343,9.0079,8.3277,8.8296,187300.0],["2008-08-22",9.0475,9.4174,8.7966,9.0145,101600.0],["2008-08-25",8.9155,9.0475,8.6183,8.6447,144900.0],["2008-08-26",8.6645,8.6711,8.189,8.4862,94500.0],["2008-08-27",8.4929,8.8995,8.4862,8.6662,95500.0],["2008-08-28",8.5995,8.7928,8.4529,8.7662,144500.0],["2008-08-29",8.7328,8.9395,8.6328,8.8395,227700.0],["2008-09-02",9.0062,9.1662,8.4729,8.7995,134100.0],["2008-09-03",8.7728,9.2262,8.6662,9.2195,125900.0],["2008-09-04",9.0595,9.4261,8.7595,8.8262,167000.0],["2008-09-05",8.6995,9.0195,8.6862,8.8728,210400.0],["2008-09-08",9.2062,9.3728,8.5329,8.6062,192400.0],["2008-09-09",8.6062,8.8662,8.1595,8.1595,190700.0],["2008-09-10",8.3129,8.6595,7.8196,8.4662,96500.0],["2008-09-11",8.1329,8.6395,8.1329,8.5595,72600.0],["2008-09-12",8.3929,8.9128,8.1595,8.8128,109600.0],["2008-09-15",8.7195,9.1528,8.6662,8.9995,298200.0],["2008-09-16",8.8995,9.2595,8.8728,9.0262,245000.0],["2008-09-17",8.9995,8.9995,8.2595,8.7795,154400.0],["2008-09-18",8.8328,11.326,8.0462,9.3328,710300.0],["2008-09-19",11.1927,11.7993,9.9994,10.5994,768500.0],["2008-09-22",10.8327,10.9994,10.4861,10.7127,79600.0],["2008-09-23",10.7394,11.526,10.7394,11.326,182200.0],["2008-09-24",11.666,11.8327,11.506,11.6127,128500.0],["2008-09-25",11.5794,12.106,11.4594,11.6127,148400.0],["2008-09-26",11.406,11.846,11.3327,11.646,272700.0],["2008-09-29",11.4327,12.4326,10.5661,10.8661,78600.0],["2008-09-30",10.9994,12.1993,10.7994,11.986,93600.0],["2008-10-01",11.766,12.0993,11.766,11.9993,172100.0],["2008-10-02",11.9793,11.9927,11.766,11.9927,130300.0],["2008-10-03",12.026,12.1127,11.426,11.7393,73000.0],["2008-10-06",11.3194,11.466,9.2462,9.9861,128600.0],["2008-10-07",10.0128,10.1594,8.6995,8.6995,84500.0],["2008-10-08",8.5329,9.0262,7.7462,8.3395,166400.0],["2008-10-09",8.5395,8.6195,8.1462,8.1929,206200.0],["2008-10-10",7.8596,8.6728,7.6329,8.2929,315200.0],["2008-10-13",8.7995,8.9662,7.9929,8.3329,84400.0],["2008-10-14",9.1662,9.1662,8.4329,8.8195,286500.0],["2008-10-15",8.6862,8.6862,7.6062,7.6262,90000.0],["2008-10-16",7.6929,8.7795,7.3063,8.6062,160000.0],["2008-10-17",8.1262,8.9928,8.0062,8.0129,97000.0],["2008-10-20",8.1329,8.6395,7.7462,8.1462,128700.0],["2008-10-21",7.9996,8.7995,7.9996,8.5129,92200.0],["2008-10-22",8.2462,9.1795,8.1995,8.4329,161600.0],["2008-10-23",8.5062,8.6129,8.1062,8.3062,121300.0],["2008-10-24",7.7129,8.3929,7.3329,8.1262,84400.0],["2008-10-27",8.0795,8.2929,7.8062,7.8262,72400.0],["2008-10-28",8.0662,8.1062,7.3663,8.0862,131900.0],["2008-10-29",8.2129,8.3262,7.6862,7.7462,170200.0],["2008-10-30",7.0996,8.0529,7.0996,7.8662,122700.0],["2008-10-31",7.7996,8.1662,7.4462,8.1129,168100.0],["2008-11-03",7.9529,7.9529,7.5996,7.6529,103500.0],["2008-11-04",7.6062,7.9062,7.1063,7.1996,147600.0],["2008-11-05",7.0729,7.1263,6.5063,6.6596,173200.0],["2008-11-06",6.553,6.6596,5.8063,6.1397,177100.0],["2008-11-07",6.133,6.1997,5.9663,6.113,103300.0],["2008-11-10",6.1997,6.253,5.7263,5.993,107400.0],["2008-11-11",5.8797,5.9263,5.3997,5.6797,133000.0],["2008-11-12",5.5664,5.6197,4.9197,5.3464,170500.0],["2008-11-13",5.4664,5.513,4.9531,5.413,180600.0],["2008-11-14",5.3197,5.4397,5.0464,5.1464,84400.0],["2008-11-17",5.0864,5.2797,4.8997,5.0464,78300.0],["2008-11-18",5.0597,5.1464,4.6331,5.1464,137300.0],["2008-11-19",5.0797,5.2197,4.9531,5.0331,207700.0],["2008-11-20",4.9664,4.9664,4.5064,4.6664,90600.0],["2008-11-21",4.8597,4.8597,4.1998,4.7397,148700.0],["2008-11-24",4.9264,5.393,4.7797,5.1264,116600.0],["2008-11-25",5.3295,5.7223,5.3295,5.6952,96500.0],["2008-11-26",5.553,7.0361,5.553,6.9954,76600.0],["2008-11-28",6.9074,6.9954,6.623,6.7787,79200.0],["2008-12-01",6.6094,6.8532,6.5756,6.7449,277700.0],["2008-12-02",6.772,7.3882,6.6704,7.3408,125800.0],["2008-12-03",7.1444,7.3814,6.8465,7.3408,117200.0],["2008-12-04",7.1783,7.7945,7.0428,7.6591,90100.0],["2008-12-05",7.6794,8.4108,7.4966,8.1264,164500.0],["2008-12-08",8.3634,8.8103,8.3092,8.7358,243000.0],["2008-12-09",8.6546,9.6975,8.6004,8.8577,452400.0],["2008-12-10",8.8306,9.3453,8.7765,8.9593,188800.0],["2008-12-11",8.7562,8.8171,7.9367,8.0383,154500.0],["2008-12-12",7.8555,8.3566,7.6726,8.3566,143900.0],["2008-12-15",8.6817,8.8713,8.1941,8.4379,115500.0],["2008-12-16",8.6072,9.0338,8.167,9.0338,94600.0],["2008-12-17",8.9255,9.1896,8.7697,9.0677,78900.0],["2008-12-18",9.0677,9.1896,8.6817,8.9593,150600.0],["2008-12-19",9.0812,9.5349,9.0812,9.4808,117900.0],["2008-12-22",9.711,9.711,8.5462,9.0541,191800.0],["2008-12-23",9.1422,9.3792,8.8036,9.3724,84000.0],["2008-12-24",9.3792,9.3792,8.9864,9.1963,81800.0],["2008-12-26",9.2505,9.3385,8.3566,9.0135,74500.0],["2008-12-29",8.9119,9.0474,8.5056,8.939,96500.0],["2008-12-30",8.4311,8.4921,8.0248,8.4176,157800.0],["2008-12-31",8.2821,8.4988,8.1941,8.4582,96100.0],["2009-01-02",8.3769,8.3905,8.167,8.2753,53300.0],["2009-01-05",8.3024,8.404,8.106,8.3566,66000.0],["2009-01-06",8.4311,8.4582,7.9571,8.4514,151800.0],["2009-01-07",8.2686,8.641,8.1602,8.465,101100.0],["2009-01-08",8.4176,9.6704,8.4176,8.9999,97500.0],["2009-01-09",9.0067,9.0067,7.9842,8.0925,91100.0],["2009-01-12",8.0383,8.0722,7.7336,7.7471,42000.0],["2009-01-13",7.8148,8.3024,7.8148,8.2618,57700.0],["2009-01-14",8.1264,8.1264,7.4492,7.4559,76700.0],["2009-01-15",7.4492,8.2415,7.1647,7.93,123800.0],["2009-01-16",8.0857,8.0857,7.483,7.9841,67800.0],["2009-01-20",7.8555,7.8555,6.9751,6.9819,71300.0],["2009-01-21",7.0564,7.8216,7.009,7.7607,49300.0],["2009-01-22",7.5846,7.9571,7.3814,7.7471,38300.0],["2009-01-23",7.4492,8.2076,7.4492,7.8148,54800.0],["2009-01-26",7.8081,8.2889,7.7133,8.1128,156600.0],["2009-01-27",8.0993,8.2889,7.6523,7.7268,171600.0],["2009-01-28",7.869,8.1805,7.8216,8.1602,189800.0],["2009-01-29",8.106,8.2483,7.3408,7.3408,47400.0],["2009-01-30",7.4424,7.6726,7.4424,7.6049,52100.0],["2009-02-02",7.5304,8.3905,7.4966,8.2686,70900.0],["2009-02-03",8.3566,8.3566,7.3747,7.7878,163800.0],["2009-02-04",7.7742,8.3295,7.6726,8.1331,108200.0],["2009-02-05",7.6523,8.8577,7.3137,8.1399,159400.0],["2009-02-06",8.079,8.7697,8.0316,8.6072,257200.0],["2009-02-09",8.6004,8.7697,8.3024,8.5936,94200.0],["2009-02-10",8.553,8.939,8.0857,8.1331,90900.0],["2009-02-11",8.2144,8.4446,8.0045,8.1128,167100.0],["2009-02-12",8.0248,8.316,7.8081,8.316,114600.0],["2009-02-13",8.3431,8.6139,7.9774,8.0383,160900.0],["2009-02-17",7.8961,8.2279,7.8623,7.9638,266100.0],["2009-02-18",8.0451,8.5394,7.8893,8.4853,185600.0],["2009-02-19",8.5056,8.6343,8.2753,8.3363,139000.0],["2009-02-20",8.1873,8.641,7.9503,8.465,310800.0],["2009-02-23",8.5056,8.8442,8.0993,8.1467,122900.0],["2009-02-24",8.2821,8.7088,8.0722,8.492,233500.0],["2009-02-25",8.5262,8.5262,7.9792,8.0134,181300.0],["2009-02-26",8.1023,8.369,8.0476,8.2049,232400.0],["2009-02-27",8.1092,8.5878,8.1092,8.3485,149500.0],["2009-03-02",8.157,8.2664,7.4733,7.904,353300.0],["2009-03-03",7.9382,7.9451,7.316,7.4528,120500.0],["2009-03-04",7.5485,7.6852,7.1177,7.2066,369800.0],["2009-03-05",6.8989,7.4049,6.5366,7.3229,301400.0],["2009-03-06",7.3775,7.5622,7.1519,7.3229,196600.0],["2009-03-09",7.2545,7.4938,7.1109,7.1793,184000.0],["2009-03-10",7.357,7.6852,7.3365,7.5827,311500.0],["2009-03-11",7.5211,8.0408,7.4664,7.9109,186000.0],["2009-03-12",7.9109,8.5194,7.7946,8.3895,321100.0],["2009-03-13",8.4032,8.9707,8.2801,8.9365,89900.0],["2009-03-16",9.0459,9.7296,8.6288,8.6698,102600.0],["2009-03-17",8.6425,9.4903,8.5809,9.4356,89400.0],["2009-03-18",9.4288,9.6954,9.169,9.5724,107400.0],["2009-03-19",9.5724,9.7775,9.1348,9.4288,115700.0],["2009-03-20",9.5245,9.5245,9.1484,9.2031,88000.0],["2009-03-23",9.3672,10.427,9.0254,10.4202,199000.0],["2009-03-24",10.3587,10.6937,10.2356,10.4202,207600.0],["2009-03-25",10.5569,11.4253,10.386,10.9535,208200.0],["2009-03-26",11.4253,11.5894,10.5569,11.0287,90100.0],["2009-03-27",10.8715,11.0014,10.3587,10.427,96700.0],["2009-03-30",10.2014,10.4612,9.9621,10.304,167300.0],["2009-03-31",10.3176,10.6732,10.2082,10.5638,118400.0],["2009-04-01",10.4134,11.0492,10.3313,10.8168,75300.0],["2009-04-02",11.2133,11.4185,10.9398,11.2133,143400.0],["2009-04-03",11.2202,11.6031,11.1518,11.4526,136400.0],["2009-04-06",11.3364,11.4663,10.9193,11.3774,46000.0],["2009-04-07",11.1928,11.439,10.9535,10.9535,67900.0],["2009-04-08",10.974,10.9945,10.2561,10.4612,134300.0],["2009-04-09",10.7552,10.8304,10.3997,10.6663,167200.0],["2009-04-13",10.6185,11.0014,10.6116,10.9057,183900.0],["2009-04-14",10.7074,11.0356,10.5364,10.8304,205100.0],["2009-04-15",10.7963,11.015,10.5364,10.8715,80500.0],["2009-04-16",10.8715,10.9056,10.5228,10.8646,194800.0],["2009-04-17",10.9193,11.1108,10.8783,10.9603,97700.0],["2009-04-20",10.6322,10.7963,9.7843,9.7843,139700.0],["2009-04-21",9.7501,10.4202,9.7501,10.4202,75000.0],["2009-04-22",10.2151,11.5279,10.2151,11.0424,130400.0],["2009-04-23",11.0219,11.1791,10.851,11.0492,89800.0],["2009-04-24",11.1791,11.9586,11.0766,11.9518,139500.0],["2009-04-27",11.7603,11.8355,11.3227,11.4458,145400.0],["2009-04-28",11.3296,11.6646,11.2065,11.6236,224800.0],["2009-04-29",11.6578,12.0065,11.4526,11.986,266800.0],["2009-04-30",12.3073,13.3945,12.1706,12.909,426500.0],["2009-05-01",12.9364,13.538,11.3979,11.5894,199300.0],["2009-05-04",11.8287,12.8953,11.7466,12.7859,173800.0],["2009-05-05",12.8133,13.4013,12.8133,12.9774,233400.0],["2009-05-06",13.0116,13.0936,12.615,12.9911,85400.0],["2009-05-07",13.0799,13.0799,12.6492,12.9911,111800.0],["2009-05-08",12.8543,12.9432,12.4988,12.8064,124700.0],["2009-05-11",12.6013,12.6013,11.7603,11.8971,119000.0],["2009-05-12",11.9449,12.1911,11.2749,11.6783,100400.0],["2009-05-13",11.4185,11.4185,10.7416,10.7689,130000.0],["2009-05-14",10.851,10.9604,9.9758,10.8988,203300.0],["2009-05-15",10.8851,11.6714,10.6322,11.3227,181100.0],["2009-05-18",11.3022,11.6578,11.1176,11.6509,87800.0],["2009-05-19",11.5757,11.8287,11.4732,11.6031,63100.0],["2009-05-20",11.7261,12.2868,11.3364,11.4321,74800.0],["2009-05-21",11.2475,11.521,11.1655,11.521,62700.0],["2009-05-22",11.5552,11.6783,11.1244,11.3979,57100.0],["2009-05-26",11.227,11.7193,11.1655,11.7193,147700.0],["2009-05-27",11.7675,12.1049,11.6711,11.8432,118400.0],["2009-05-28",11.8914,12.4492,11.499,12.4423,135000.0],["2009-05-29",12.3528,13.4269,12.2908,13.303,415800.0],["2009-06-01",13.303,13.7023,13.0964,13.2479,105700.0],["2009-06-02",13.303,13.4682,13.062,13.4407,75600.0],["2009-06-03",13.2754,13.5302,13.1446,13.4407,86800.0],["2009-06-04",13.3581,13.5991,12.8003,13.5509,63300.0],["2009-06-05",13.6197,14.1843,13.3443,14.1224,72800.0],["2009-06-08",13.9296,13.9433,13.0482,13.3168,128700.0],["2009-06-09",13.3099,13.6955,13.241,13.5233,31800.0],["2009-06-10",13.5853,13.6128,13.0345,13.2548,57800.0],["2009-06-11",13.3581,13.5302,13.1997,13.3718,43600.0],["2009-06-12",13.2204,13.5371,13.0276,13.4889,25400.0],["2009-06-15",13.1722,13.7574,13.0826,13.5164,131600.0],["2009-06-16",13.6542,13.7643,12.9381,13.1377,103900.0],["2009-06-17",13.1308,13.5646,13.1308,13.3856,178900.0],["2009-06-18",13.3856,13.6266,13.2617,13.3581,49600.0],["2009-06-19",13.4682,13.723,13.3443,13.5784,111200.0],["2009-06-22",13.5302,13.5302,12.759,12.883,127200.0],["2009-06-23",12.9312,13.1928,12.8417,13.0413,50900.0],["2009-06-24",13.1859,13.7161,13.0964,13.365,88000.0],["2009-06-25",13.3099,13.6748,13.1171,13.4889,111800.0],["2009-06-26",13.482,13.902,13.3787,13.902,321200.0],["2009-06-29",13.8401,14.3771,13.6335,14.0604,109700.0],["2009-06-30",14.1293,14.1293,13.1308,13.5233,87200.0],["2009-07-01",13.5991,13.785,13.5027,13.7299,36000.0],["2009-07-02",13.5646,13.7368,13.4338,13.5646,82200.0],["2009-07-06",13.5509,13.6266,12.8141,13.2686,190900.0],["2009-07-07",13.241,13.661,13.1584,13.3718,84500.0],["2009-07-08",13.3856,13.5646,12.7728,12.8967,87400.0],["2009-07-09",12.9243,12.9794,12.6144,12.7521,96800.0],["2009-07-10",12.7453,12.9036,12.4354,12.5318,106600.0],["2009-07-13",12.6902,12.7521,12.1393,12.7177,189200.0],["2009-07-14",12.6282,12.8554,12.3872,12.7177,87600.0],["2009-07-15",12.8003,13.062,12.7246,12.8003,101300.0],["2009-07-16",12.7521,12.9518,12.4698,12.8623,60300.0],["2009-07-17",12.8761,13.1377,12.8761,12.9931,80000.0],["2009-07-20",12.9931,13.1308,12.9105,13.0826,46300.0],["2009-07-21",13.1033,13.1446,12.8554,13.0895,25100.0],["2009-07-22",13.0826,13.42,13.0826,13.1859,47100.0],["2009-07-23",13.1377,13.7712,13.1377,13.606,75500.0],["2009-07-24",13.5784,13.7024,13.3443,13.4958,36400.0],["2009-07-27",13.5096,13.5922,13.1033,13.482,39700.0],["2009-07-28",13.4407,13.5509,13.1377,13.4132,54800.0],["2009-07-29",13.3512,13.3994,12.5456,13.0689,90800.0],["2009-07-30",13.1584,13.7092,13.0345,13.6404,111200.0],["2009-07-31",13.5509,14.0673,13.4889,13.544,232000.0],["2009-08-03",13.606,14.7076,13.606,14.6319,194100.0],["2009-08-04",14.687,14.8385,13.4269,13.9502,315600.0],["2009-08-05",14.5975,15.4926,14.3014,15.4582,2117100.0],["2009-08-06",15.3342,16.5668,15.3067,15.9539,649300.0],["2009-08-07",16.4015,16.6701,15.6234,15.7336,556400.0],["2009-08-10",15.472,16.0503,15.472,15.8851,212300.0],["2009-08-11",15.8851,16.0779,15.6579,16.009,144400.0],["2009-08-12",16.0503,16.5117,15.8851,16.1054,109400.0],["2009-08-13",16.2225,16.2982,15.6303,16.1399,133800.0],["2009-08-14",16.2913,16.3189,15.6441,15.768,131600.0],["2009-08-17",15.4926,15.6854,14.9969,15.3893,157000.0],["2009-08-18",15.4169,15.5683,15.0726,15.3687,111600.0],["2009-08-19",15.3067,15.3618,14.9418,15.3342,94000.0],["2009-08-20",15.3342,15.9333,15.3342,15.4995,111800.0],["2009-08-21",15.7198,16.3189,15.7198,16.0503,114500.0],["2009-08-24",16.0917,16.4635,16.0917,16.4153,113600.0],["2009-08-25",16.4153,17.3242,16.3327,17.1658,177200.0],["2009-08-26",17.2142,17.5464,16.8545,17.4979,118700.0],["2009-08-27",17.401,17.6017,17.1658,17.5048,113600.0],["2009-08-28",17.5879,17.7332,17.3457,17.5325,113100.0],["2009-08-31",17.4772,17.5948,17.2834,17.4218,245000.0],["2009-09-01",17.4149,17.5879,16.9721,17.1589,392100.0],["2009-09-02",16.9998,17.152,16.806,16.8821,248400.0],["2009-09-03",16.9098,16.9098,15.5053,15.9135,324900.0],["2009-09-04",16.0726,16.2594,15.9066,16.038,132300.0],["2009-09-08",16.1902,16.5777,15.8858,16.55,216900.0],["2009-09-09",16.8406,17.6432,16.7645,17.3665,231200.0],["2009-09-10",17.4011,18.2244,17.2904,17.6017,114600.0],["2009-09-11",17.7124,18.1206,17.5879,18.0999,154500.0],["2009-09-14",17.8785,17.8785,17.2973,17.6432,99700.0],["2009-09-15",17.7262,18.1137,17.3595,18.0099,122500.0],["2009-09-16",18.1137,19.9472,18.0929,19.9472,296600.0],["2009-09-17",19.795,20.5907,19.3799,20.1202,279000.0],["2009-09-18",20.1686,20.4869,19.6566,20.0095,296900.0],["2009-09-21",19.7881,20.1686,19.1308,19.2138,161500.0],["2009-09-22",19.3937,19.7673,19.0062,19.6981,135200.0],["2009-09-23",19.6981,20.6875,19.6981,20.0787,196200.0],["2009-09-24",20.0718,20.2724,19.1585,19.6151,128800.0],["2009-09-25",19.622,20.1271,19.1446,19.6359,116600.0],["2009-09-28",19.6705,20.7083,19.5805,20.6806,155800.0],["2009-09-29",20.6183,20.902,19.6912,19.7189,339800.0],["2009-09-30",19.8296,20.5561,19.1446,20.2171,136900.0],["2009-10-01",20.0648,20.0856,19.2346,19.9334,275100.0],["2009-10-02",19.712,20.4385,19.3245,19.9611,151300.0],["2009-10-05",19.9403,20.6529,19.7812,20.224,283300.0],["2009-10-06",20.39,20.6737,19.8434,20.1202,183700.0],["2009-10-07",20.134,20.3831,19.9472,20.1617,71200.0],["2009-10-08",20.1548,20.3693,19.6912,19.7051,307900.0],["2009-10-09",19.5805,20.7567,19.5459,20.7567,138200.0],["2009-10-12",20.8398,21.2272,20.6183,21.0058,138800.0],["2009-10-13",21.0127,21.2411,20.6599,20.9643,213200.0],["2009-10-14",21.3448,22.6179,21.2411,22.4865,337200.0],["2009-10-15",22.3965,23.1092,21.7946,22.8255,197700.0],["2009-10-16",22.694,22.8462,22.2512,22.7425,153200.0],["2009-10-19",22.8739,22.8739,22.2166,22.7079,111300.0],["2009-10-20",22.7079,22.7701,21.5732,22.2235,107400.0],["2009-10-21",22.2166,22.7079,21.3102,21.3794,217700.0],["2009-10-22",21.3725,21.6285,20.5699,21.3102,286400.0],["2009-10-23",21.3033,21.5801,20.902,21.241,57800.0],["2009-10-26",21.158,21.8776,21.0819,21.5524,226000.0],["2009-10-27",21.3379,21.7946,21.331,21.6908,115100.0],["2009-10-28",20.9366,23.0054,20.9366,21.5524,265800.0],["2009-10-29",21.843,22.8047,21.843,22.6525,152300.0],["2009-10-30",22.6179,23.2199,22.3965,22.5833,281600.0],["2009-11-02",22.8116,22.8739,22.1474,22.4726,131400.0],["2009-11-03",22.3066,22.9085,22.1889,22.8324,152700.0],["2009-11-04",23.0123,23.289,22.4588,22.4865,98300.0],["2009-11-05",22.7355,22.8947,22.3896,22.5418,254000.0],["2009-11-06",22.4726,22.7632,21.8776,22.1889,187200.0],["2009-11-09",22.4173,23.3236,22.4173,23.2475,92300.0],["2009-11-10",23.0054,23.5589,22.8601,23.4966,169700.0],["2009-11-11",23.6073,23.8702,23.5104,23.635,70800.0],["2009-11-12",23.4828,23.9671,23.3029,23.4828,76100.0],["2009-11-13",23.4067,24.6451,23.3582,24.2162,243200.0],["2009-11-16",24.4307,24.4929,23.7249,24.0155,141200.0],["2009-11-17",23.8356,24.2162,23.7872,24.0017,156300.0],["2009-11-18",23.9325,23.9325,22.4519,22.6041,137600.0],["2009-11-19",22.5141,22.5141,21.6839,21.8983,67800.0],["2009-11-20",21.8222,22.0644,21.4694,21.7046,55600.0],["2009-11-23",22.4103,23.4413,22.4103,22.7079,278600.0],["2009-11-24",22.7635,22.972,21.5123,22.833,121000.0],["2009-11-25",23.0693,23.0693,22.0336,22.1866,63500.0],["2009-11-27",21.4845,21.985,21.4845,21.7,35500.0],["2009-11-30",21.6027,21.6514,20.7895,21.554,90500.0],["2009-12-01",21.7765,22.0893,21.0814,21.7139,104100.0],["2009-12-02",21.8043,22.687,21.7556,21.9224,71600.0],["2009-12-03",22.0753,22.2978,21.5471,21.6444,87700.0],["2009-12-04",22.0753,22.0962,21.3664,21.561,156200.0],["2009-12-07",21.5471,21.6097,19.9623,20.4419,203100.0],["2009-12-08",20.1987,20.6296,19.0657,20.4211,426700.0],["2009-12-09",20.3516,20.3655,20.0457,20.157,84300.0],["2009-12-10",20.1222,20.2682,20.0457,20.1709,115700.0],["2009-12-11",20.3238,20.5184,19.8303,19.8511,145000.0],["2009-12-14",19.8442,20.2821,19.2186,20.2126,168500.0],["2009-12-15",20.2265,20.8937,20.018,20.5393,164300.0],["2009-12-16",20.7478,22.0545,20.7408,21.9294,289800.0],["2009-12-17",21.8877,22.0684,21.4567,21.978,115100.0],["2009-12-18",22.1657,23.1736,22.0197,22.7774,606400.0],["2009-12-21",22.9511,23.0484,22.2213,22.2908,141900.0],["2009-12-22",22.2561,22.4715,21.3872,21.9085,128800.0],["2009-12-23",21.9085,21.9919,21.4359,21.4915,100900.0],["2009-12-24",21.4984,21.5262,21.1579,21.2691,26200.0],["2009-12-28",21.3038,21.3038,20.9215,21.0327,52300.0],["2009-12-29",20.9771,20.9771,20.2682,20.428,65600.0],["2009-12-30",20.4558,21.2065,20.1848,20.7339,59400.0],["2009-12-31",20.7756,21.1926,20.7756,21.1301,87800.0],["2010-01-04",21.276,22.0545,21.1509,21.9294,136100.0],["2010-01-05",21.9224,21.9224,21.5958,21.6931,41100.0],["2010-01-06",21.561,22.1032,21.554,21.7417,66200.0],["2010-01-07",21.7834,22.0545,21.2413,22.0267,108100.0],["2010-01-08",21.9016,21.9919,21.3664,21.9502,57800.0],["2010-01-11",21.985,22.1032,21.3664,21.839,89000.0],["2010-01-12",21.6514,22.1796,21.4845,21.6653,72500.0],["2010-01-13",21.6653,22.5619,21.422,22.4715,145600.0],["2010-01-14",22.5202,22.9164,22.4229,22.6244,90900.0],["2010-01-15",22.7426,22.8886,22.3395,22.8608,91900.0],["2010-01-19",22.9372,23.6184,22.833,23.5558,169300.0],["2010-01-20",23.3404,23.8756,22.9928,23.0067,146500.0],["2010-01-21",22.9928,23.1249,22.3325,22.7218,248400.0],["2010-01-22",22.8677,22.9789,22.548,22.7357,230900.0],["2010-01-25",22.8608,22.8608,22.1657,22.27,63700.0],["2010-01-26",22.1379,22.1379,20.991,21.0397,78100.0],["2010-01-27",20.9424,21.3108,20.8659,21.1926,66100.0],["2010-01-28",21.1648,21.4706,20.8729,20.9076,74300.0],["2010-01-29",21.0327,21.3038,20.7061,20.7617,69000.0],["2010-02-01",20.7617,21.0675,20.7061,20.998,183400.0],["2010-02-02",20.9076,21.1509,19.726,20.157,356000.0],["2010-02-03",20.0388,20.2334,19.8303,20.1987,147600.0],["2010-02-04",19.9902,20.1153,19.2951,19.3159,117200.0],["2010-02-05",19.3229,19.9276,19.0031,19.8789,123900.0],["2010-02-08",19.865,20.1639,19.865,20.004,93600.0],["2010-02-09",20.296,20.4975,19.9415,20.3377,68700.0],["2010-02-10",20.3307,20.8381,20.1431,20.6713,104000.0],["2010-02-11",20.5671,21.0049,20.3029,20.9146,54300.0],["2010-02-12",20.8103,21.3733,20.6018,21.3664,87100.0],["2010-02-16",21.4567,22.1448,21.1787,22.1101,71700.0],["2010-02-17",22.2352,22.2561,21.5749,21.6931,61700.0],["2010-02-18",21.6097,22.0197,21.1648,21.8946,80000.0],["2010-02-19",21.7765,21.7973,21.1579,21.2343,92900.0],["2010-02-22",21.3108,21.7139,21.276,21.6722,151100.0],["2010-02-23",21.5749,21.5749,20.6991,20.852,105200.0],["2010-02-24",20.9568,21.4598,20.9079,21.2083,168000.0],["2010-02-25",21.0406,21.2781,20.873,21.2083,61400.0],["2010-02-26",21.2083,21.5017,20.9568,21.0337,177300.0],["2010-03-01",21.0686,21.4807,21.0686,21.4388,121600.0],["2010-03-02",21.4388,21.6903,21.3829,21.6693,71100.0],["2010-03-03",21.7392,22.326,21.6414,21.6903,53900.0],["2010-03-04",21.6903,21.9977,21.6903,21.858,41900.0],["2010-03-05",22.0396,22.4867,22.0326,22.3539,127100.0],["2010-03-08",22.4168,22.4937,22.2072,22.312,219700.0],["2010-03-09",22.1793,22.5775,22.0116,22.5775,200400.0],["2010-03-10",22.9826,24.0444,22.9477,23.1223,753800.0],["2010-03-11",23.1782,23.3669,22.6962,22.8429,345000.0],["2010-03-12",22.9896,23.0734,22.5356,22.6683,261900.0],["2010-03-15",22.4797,22.7032,22.2142,22.4308,204900.0],["2010-03-16",22.5705,23.0804,22.312,23.0804,225000.0],["2010-03-17",23.1503,23.8558,22.9826,23.6672,152100.0],["2010-03-18",23.758,23.8908,23.311,23.4018,124300.0],["2010-03-19",22.8429,23.5275,22.3609,22.8429,174300.0],["2010-03-22",22.7032,22.8639,22.6054,22.6403,157700.0],["2010-03-23",22.5775,22.7242,22.2492,22.4378,141400.0],["2010-03-24",22.2911,22.5076,22.1024,22.2491,209600.0],["2010-03-25",22.4378,22.6264,21.9488,22.0047,70500.0],["2010-03-26",22.1374,22.1583,21.5855,21.9278,169700.0],["2010-03-29",21.9208,22.0955,21.2083,21.4109,215000.0],["2010-03-30",21.4598,21.858,21.2013,21.4807,107900.0],["2010-03-31",21.4668,21.5017,20.887,20.9568,85700.0],["2010-04-01",20.9848,21.1035,20.3351,20.5656,150600.0],["2010-04-05",20.6914,21.2083,20.2652,21.1943,91700.0],["2010-04-06",21.1594,21.2502,20.9568,21.1594,103300.0],["2010-04-07",21.0756,21.5296,21.0756,21.4318,89900.0],["2010-04-08",21.4388,21.5646,21.0895,21.1524,88800.0],["2010-04-09",21.6763,22.9058,21.6763,22.6124,338400.0],["2010-04-12",22.7242,23.0595,22.319,22.7381,209500.0],["2010-04-13",22.6892,22.9058,22.2282,22.8709,133700.0],["2010-04-14",23.0455,23.6533,22.7591,23.6323,134200.0],["2010-04-15",23.7301,24.3658,23.5275,24.3448,167100.0],["2010-04-16",24.1143,24.3588,23.4577,24.0235,188500.0],["2010-04-19",23.786,23.8908,22.9547,23.3808,162300.0],["2010-04-20",23.4577,23.5205,21.9348,22.4587,387900.0],["2010-04-21",22.4517,23.9816,22.4517,23.765,311200.0],["2010-04-22",23.5205,24.8198,23.3529,24.8059,205500.0],["2010-04-23",24.8618,25.9236,24.8618,25.9026,284600.0],["2010-04-26",25.9026,26.3148,25.3577,25.5254,306600.0],["2010-04-27",25.3647,25.742,25.0364,25.3997,209700.0],["2010-04-28",25.6022,25.9585,25.2809,25.4695,238000.0],["2010-04-29",25.5394,25.6092,25.3088,25.3787,228900.0],["2010-04-30",25.3019,25.3717,24.6243,25.0364,117900.0],["2010-05-03",25.1063,26.706,24.9386,26.706,130900.0],["2010-05-04",26.4265,26.6431,25.5114,25.5673,301000.0],["2010-05-05",25.1691,26.1401,24.8268,25.714,188500.0],["2010-05-06",25.4695,25.7908,23.297,24.7849,210600.0],["2010-05-07",24.5893,24.5893,23.4227,23.8279,206900.0],["2010-05-10",25.0713,25.6022,24.2051,24.771,244300.0],["2010-05-11",24.5265,25.7908,24.5265,25.4695,170700.0],["2010-05-12",25.4625,26.6501,25.4486,26.3637,93200.0],["2010-05-13",26.2309,26.5453,25.9445,26.203,110100.0],["2010-05-14",26.0074,26.189,25.4276,25.7629,101200.0],["2010-05-17",25.9655,25.9655,23.8349,24.1283,219200.0],["2010-05-18",24.4287,24.5684,23.4088,23.6463,143200.0],["2010-05-19",23.5205,23.6113,22.333,23.2551,144300.0],["2010-05-20",22.7591,22.7591,21.3829,21.7392,174100.0],["2010-05-21",21.355,22.4238,21.3131,22.1583,139600.0],["2010-05-24",21.5925,22.2701,20.859,20.9289,244200.0],["2010-05-25",20.4748,21.0895,19.7553,20.9428,392300.0],["2010-05-26",21.1605,22.2768,21.0903,21.7643,246100.0],["2010-05-27",22.2136,22.8946,21.8275,22.8735,346500.0],["2010-05-28",22.8876,23.5054,22.2627,22.8876,211600.0],["2010-06-01",22.7963,23.3369,22.3049,22.347,258300.0],["2010-06-02",22.5646,22.5646,20.999,21.3571,318200.0],["2010-06-03",21.7783,21.7783,20.999,21.0762,132600.0],["2010-06-04",20.8235,20.8586,19.8336,19.9038,229100.0],["2010-06-07",20.0512,20.2829,18.7945,18.8577,251600.0],["2010-06-08",18.8717,19.0262,18.5558,18.8226,251400.0],["2010-06-09",18.8366,18.9209,17.8748,18.2399,508200.0],["2010-06-10",18.3382,18.5769,18.0994,18.3803,221300.0],["2010-06-11",18.2258,19.0683,18.2048,18.4645,273000.0],["2010-06-14",18.619,19.0262,18.5066,18.8226,235700.0],["2010-06-15",18.8366,19.2368,18.8366,19.1104,175200.0],["2010-06-16",19.0121,19.2719,18.8998,19.1736,189800.0],["2010-06-17",19.3842,19.5808,19.1736,19.3281,171900.0],["2010-06-18",19.5176,19.5387,19.3211,19.3562,232900.0],["2010-06-21",19.6089,19.7704,19.0262,19.1034,209400.0],["2010-06-22",19.293,19.5808,18.8928,18.9138,127600.0],["2010-06-23",18.8507,19.2438,18.64,18.7032,87300.0],["2010-06-24",18.6541,18.6541,17.7835,18.0784,154300.0],["2010-06-25",18.2048,18.2188,17.7554,17.8467,438900.0],["2010-06-28",17.8607,18.3382,17.7695,17.8888,134000.0],["2010-06-29",17.4535,17.7203,16.5479,16.9691,269800.0],["2010-06-30",16.9902,17.285,16.253,16.3934,211200.0],["2010-07-01",16.4075,16.4355,15.2069,15.3543,417200.0],["2010-07-02",15.4386,16.3583,15.1297,16.0073,264400.0],["2010-07-06",16.3232,16.7585,15.8177,15.9371,275300.0],["2010-07-07",16.0353,16.583,15.8177,16.5338,181700.0],["2010-07-08",16.6391,16.6672,15.8247,16.1828,173000.0],["2010-07-09",16.1126,16.8708,16.1126,16.8357,75400.0],["2010-07-12",16.8357,16.948,16.2741,16.6391,98700.0],["2010-07-13",16.8568,16.9691,16.7164,16.8427,149900.0],["2010-07-14",16.7585,16.9902,16.7164,16.941,115900.0],["2010-07-15",16.9129,16.948,16.4285,16.7936,98800.0],["2010-07-16",16.6883,16.7304,16.0283,16.0985,185400.0],["2010-07-19",16.1968,16.253,15.4456,15.5228,198000.0],["2010-07-20",15.3192,16.2881,15.228,16.2249,152400.0],["2010-07-21",16.3513,16.5549,16.1056,16.1266,161100.0],["2010-07-22",16.3653,17.2569,16.3021,16.92,139600.0],["2010-07-23",16.8287,17.4886,16.5128,17.3552,160400.0],["2010-07-26",17.4535,18.1275,17.2359,17.959,169700.0],["2010-07-27",18.0363,18.0363,17.4325,17.5518,107400.0],["2010-07-28",17.4535,17.5659,16.6251,16.927,154500.0],["2010-07-29",17.0744,17.1938,16.5479,16.92,112600.0],["2010-07-30",16.5198,16.7023,16.3583,16.4847,139300.0],["2010-08-02",16.7725,16.8006,15.923,16.3162,333200.0],["2010-08-03",14.7576,16.4847,14.7576,16.1898,558900.0],["2010-08-04",16.1687,16.3443,16.0424,16.1126,305000.0],["2010-08-05",16.0704,16.8708,16.0704,16.6742,175600.0],["2010-08-06",16.4636,17.0604,16.3443,16.934,245000.0],["2010-08-09",17.0253,17.8818,16.7374,17.5799,297800.0],["2010-08-10",17.4535,17.8537,17.3272,17.5308,170200.0],["2010-08-11",17.1867,17.5869,16.9902,17.2008,278600.0],["2010-08-12",17.0955,17.8046,16.9691,17.5518,200300.0],["2010-08-13",17.4465,17.7133,17.4114,17.4114,151900.0],["2010-08-16",17.285,17.6922,17.285,17.5167,82800.0],["2010-08-17",17.6642,17.8327,17.3763,17.3974,93300.0],["2010-08-18",17.4465,17.9029,17.2921,17.5518,123000.0],["2010-08-19",17.4395,17.6501,17.2499,17.3131,152000.0],["2010-08-20",17.2429,18.303,17.2429,18.2679,226900.0],["2010-08-23",18.4224,18.5137,17.6782,17.8116,160500.0],["2010-08-24",17.6501,17.7975,17.4746,17.5588,284800.0],["2010-08-25",17.5165,17.8696,17.2975,17.5871,263200.0],["2010-08-26",17.7001,18.0321,17.4812,17.6365,126600.0],["2010-08-27",17.7566,18.3005,17.5518,18.2157,150800.0],["2010-08-30",18.1945,18.1945,17.5306,17.5377,85500.0],["2010-08-31",17.5094,17.686,17.1421,17.2975,97500.0],["2010-09-01",17.5165,18.3005,17.4105,18.2934,160400.0],["2010-09-02",18.2934,19.2469,18.1592,19.2116,164200.0],["2010-09-03",19.2752,20.5748,19.2752,20.2499,240900.0],["2010-09-07",20.2146,20.3911,19.5577,19.7131,250600.0],["2010-09-08",19.819,20.5819,19.812,20.4053,165000.0],["2010-09-09",20.709,21.0127,19.9956,20.1086,225200.0],["2010-09-10",20.1086,20.4618,19.9109,20.0521,153100.0],["2010-09-13",20.3205,21.1893,20.0309,20.7302,181800.0],["2010-09-14",20.2075,20.4123,19.4306,19.6707,289200.0],["2010-09-15",19.5506,19.819,19.1904,19.6001,223000.0],["2010-09-16",19.9179,20.1651,18.5265,18.8938,2540600.0],["2010-09-17",19.028,19.0562,18.2863,18.7384,823300.0],["2010-09-20",18.8231,19.1763,18.5971,19.1339,298400.0],["2010-09-21",19.0915,19.3176,18.8938,19.035,202100.0],["2010-09-22",19.0209,19.1057,18.7172,18.8655,145300.0],["2010-09-23",18.696,18.9927,18.5406,18.6466,215900.0],["2010-09-24",18.9785,19.1763,18.8231,19.141,288800.0],["2010-09-27",19.141,19.148,18.8161,19.028,150800.0],["2010-09-28",19.1127,19.4235,18.9927,19.3741,193800.0],["2010-09-29",19.254,19.706,19.2116,19.6848,441600.0],["2010-09-30",19.7908,20.2993,19.5436,20.2075,383200.0],["2010-10-01",20.3276,20.4053,19.6071,19.8826,221800.0],["2010-10-04",19.812,20.0945,19.1198,20.0239,229800.0],["2010-10-05",20.2711,20.2711,19.8685,20.1581,181800.0],["2010-10-06",20.1793,20.2923,19.8544,20.1863,119700.0],["2010-10-07",20.3346,20.37,19.7978,19.9179,181000.0],["2010-10-08",19.9815,20.1934,19.6707,20.0733,203200.0],["2010-10-11",20.1086,20.3064,20.0662,20.1298,104800.0],["2010-10-12",20.1086,20.3205,19.7837,20.1793,219700.0],["2010-10-13",20.2428,20.6242,19.7767,20.4477,174100.0],["2010-10-14",20.3629,20.3982,19.6283,19.8049,195000.0],["2010-10-15",19.9038,19.9956,19.6001,19.8473,220300.0],["2010-10-18",19.932,20.5253,19.8402,20.3558,98500.0],["2010-10-19",20.151,20.4477,19.8897,20.0804,121100.0],["2010-10-20",20.1439,20.3558,20.0309,20.2852,116200.0],["2010-10-21",20.3205,20.5607,19.8826,20.0804,124000.0],["2010-10-22",20.0874,20.6666,20.0874,20.5536,70200.0],["2010-10-25",20.6242,20.9844,20.4547,20.6666,155800.0],["2010-10-26",20.5324,21.1045,20.49,20.8644,123200.0],["2010-10-27",20.7019,20.8926,20.483,20.8714,145400.0],["2010-10-28",21.1257,21.4647,20.483,21.2599,341100.0],["2010-10-29",21.2599,21.9309,21.2246,21.4436,164700.0],["2010-11-01",21.5989,21.5989,21.1328,21.2105,160600.0],["2010-11-02",21.3941,22.051,21.2458,21.9521,166400.0],["2010-11-03",21.9662,22.6725,21.938,22.3335,173200.0],["2010-11-04",22.7008,23.0045,22.2487,22.955,240000.0],["2010-11-05",23.0398,23.3788,22.9056,23.0257,125200.0],["2010-11-08",22.9621,23.6331,22.9621,23.2305,146400.0],["2010-11-09",23.3294,23.3294,22.2629,22.4606,119000.0],["2010-11-10",22.5454,22.8279,22.3759,22.7502,147800.0],["2010-11-11",22.5595,22.9197,22.3123,22.8138,82000.0],["2010-11-12",22.7149,22.9339,22.6443,22.7785,97800.0],["2010-11-15",22.9621,23.0681,22.6796,22.8067,163800.0],["2010-11-16",22.5383,22.6937,22.4183,22.5525,119400.0],["2010-11-17",22.5101,22.5101,21.6131,21.8532,412700.0],["2010-11-18",22.1075,22.2205,21.825,21.9168,111700.0],["2010-11-19",21.825,22.1075,21.825,21.8885,78900.0],["2010-11-22",21.7119,21.9027,21.5636,21.8461,295200.0],["2010-11-23",21.7254,21.9598,21.4128,21.5051,167600.0],["2010-11-24",21.5122,22.109,21.5122,21.7893,183500.0],["2010-11-26",21.6543,22.0309,21.5264,21.697,74900.0],["2010-11-29",21.6614,21.6614,21.0433,21.4057,120100.0],["2010-11-30",21.2707,21.4554,20.9936,21.4412,166700.0],["2010-12-01",21.7751,21.7751,21.0007,21.2991,189500.0],["2010-12-02",21.3701,21.7467,21.1996,21.7112,120800.0],["2010-12-03",21.6046,22.1872,21.4128,22.0948,65800.0],["2010-12-06",21.9953,22.2582,21.9882,22.0166,86100.0],["2010-12-07",22.2085,22.4713,22.0451,22.2937,51300.0],["2010-12-08",22.2724,23.1249,22.2298,23.0255,239500.0],["2010-12-09",23.1676,23.8638,23.132,23.6933,202100.0],["2010-12-10",23.7714,23.8851,23.0539,23.8851,130500.0],["2010-12-13",23.9207,23.9562,23.3168,23.3239,77900.0],["2010-12-14",23.4517,23.6862,23.3168,23.3878,117900.0],["2010-12-15",23.4162,23.6294,22.9687,23.1747,249700.0],["2010-12-16",23.1747,23.2031,22.3932,22.7342,179400.0],["2010-12-17",22.72,23.4802,22.6347,23.466,183700.0],["2010-12-20",23.5583,23.7572,23.5299,23.6294,120800.0],["2010-12-21",23.7714,24.5245,23.2102,24.4108,383700.0],["2010-12-22",24.56,24.9011,24.4677,24.6808,103700.0],["2010-12-23",24.7234,24.8087,23.942,24.0272,82800.0],["2010-12-27",24.1338,24.4108,23.9917,24.2332,29300.0],["2010-12-28",24.219,24.2617,23.8354,24.1054,41900.0],["2010-12-29",24.0911,24.3256,24.013,24.2403,65600.0],["2010-12-30",24.2688,24.3895,24.2048,24.2119,30000.0],["2010-12-31",24.2403,24.2972,23.9988,24.1551,47500.0],["2011-01-03",24.4535,25.4197,24.2972,25.2634,209300.0],["2011-01-04",25.2776,25.2776,23.9917,24.2901,262000.0],["2011-01-05",24.3256,24.6524,24.0343,24.6098,97500.0],["2011-01-06",24.7163,25.4836,24.5885,24.7874,150500.0],["2011-01-07",24.7661,25.1213,24.3824,24.83,106900.0],["2011-01-10",24.759,25.0147,24.624,24.8158,82000.0],["2011-01-11",24.8939,24.8939,24.3327,24.4393,110900.0],["2011-01-12",24.6879,24.9224,24.5103,24.8513,69600.0],["2011-01-13",24.8584,24.894,24.4748,24.6169,112000.0],["2011-01-14",24.5671,24.8868,24.56,24.8158,112400.0],["2011-01-18",24.83,24.894,24.5103,24.8442,95700.0],["2011-01-19",24.7661,24.9863,24.3753,24.5174,171000.0],["2011-01-20",24.4819,24.7234,24.3185,24.4535,66700.0],["2011-01-21",24.5813,24.5813,24.0982,24.354,116500.0],["2011-01-24",24.354,24.5103,24.1622,24.4535,63200.0],["2011-01-25",24.4037,24.4677,23.9988,24.2972,99600.0],["2011-01-26",24.3185,24.759,23.9206,24.6311,155000.0],["2011-01-27",24.7305,24.7305,23.8709,23.9846,364300.0],["2011-01-28",23.9846,23.9846,22.514,22.6276,357800.0],["2011-01-31",22.6845,23.0823,22.4927,22.9473,185400.0],["2011-02-01",23.1036,23.1036,22.5424,22.5992,176200.0],["2011-02-02",22.72,24.7448,22.72,24.6027,395300.0],["2011-02-03",24.7448,25.0502,24.3398,24.8513,145800.0],["2011-02-04",24.8655,25.0076,24.4748,24.6524,108400.0],["2011-02-07",24.759,25.1142,24.6737,24.8442,151400.0],["2011-02-08",24.759,24.7945,24.1622,24.7163,142800.0],["2011-02-09",24.5813,24.7376,24.4535,24.7163,135100.0],["2011-02-10",24.5032,24.7306,24.5032,24.6808,108600.0],["2011-02-11",24.5885,24.5885,23.942,24.2546,165600.0],["2011-02-14",24.2119,24.283,23.9135,24.013,201700.0],["2011-02-15",23.8993,24.1267,23.7004,23.7999,72900.0],["2011-02-16",23.8567,24.3469,23.5228,24.3469,311400.0],["2011-02-17",24.283,24.5103,24.1409,24.4322,119000.0],["2011-02-18",24.5743,24.7661,24.4393,24.759,175900.0],["2011-02-22",24.4961,24.5956,23.8851,24.084,241600.0],["2011-02-23",24.1412,24.2912,23.8841,23.9983,84400.0],["2011-02-24",23.9626,24.1983,23.7126,24.1269,151800.0],["2011-02-25",24.1912,25.1625,24.1912,24.984,182500.0],["2011-02-28",25.1554,25.1768,24.3126,24.6269,151500.0],["2011-03-01",24.6626,24.6626,23.6769,23.8983,144700.0],["2011-03-02",23.8126,24.0698,23.5698,23.7841,99700.0],["2011-03-03",24.0126,24.3126,23.7841,24.1198,102500.0],["2011-03-04",24.0269,24.0698,23.5555,23.8412,57800.0],["2011-03-07",23.7698,23.9698,22.9341,23.2412,137300.0],["2011-03-08",23.2412,23.9126,23.1627,23.7484,104400.0],["2011-03-09",23.6841,23.8341,23.5127,23.5269,76200.0],["2011-03-10",23.2627,23.2841,22.9984,23.0698,104700.0],["2011-03-11",22.977,23.1555,22.6199,22.9698,101700.0],["2011-03-14",22.8341,22.9056,22.177,22.677,137200.0],["2011-03-15",22.1556,22.3842,21.9628,22.1628,112300.0],["2011-03-16",22.1056,22.3842,21.7913,21.8056,134400.0],["2011-03-17",22.1342,22.3842,21.7199,21.7628,132300.0],["2011-03-18",21.9056,21.9271,21.5485,21.7128,169400.0],["2011-03-21",23.2127,24.4412,22.8627,24.3269,531800.0],["2011-03-22",24.4483,24.784,23.7912,23.8698,94100.0],["2011-03-23",23.8269,24.5554,23.7841,24.4626,132700.0],["2011-03-24",24.7054,24.784,24.3197,24.684,119800.0],["2011-03-25",24.8269,25.2625,24.5769,24.9697,123000.0],["2011-03-28",25.1125,25.1125,24.0198,24.1698,182900.0],["2011-03-29",24.0698,24.3769,23.9055,24.0983,67100.0],["2011-03-30",24.2412,24.6054,23.9269,24.5626,66900.0],["2011-03-31",24.5269,24.6197,24.4769,24.4912,42100.0],["2011-04-01",24.7269,25.1125,24.3983,24.7626,97800.0],["2011-04-04",24.8769,24.9411,24.4412,24.784,115900.0],["2011-04-05",24.6483,24.7768,24.3626,24.4769,54800.0],["2011-04-06",24.6054,24.6054,24.1912,24.5126,44600.0],["2011-04-07",24.5126,24.9626,24.3912,24.5054,66800.0],["2011-04-08",24.7197,24.7197,24.1555,24.3055,68500.0],["2011-04-11",24.2769,24.4126,24.0912,24.2626,75200.0],["2011-04-12",23.9983,24.2055,23.8841,24.0698,174500.0],["2011-04-13",24.2126,24.2126,23.8769,23.9269,100900.0],["2011-04-14",23.8198,24.0483,23.7984,23.9055,60700.0],["2011-04-15",23.8198,24.5769,23.7769,24.4555,77700.0],["2011-04-18",24.2555,24.4626,24.1269,24.2698,73000.0],["2011-04-19",24.434,24.6411,23.6484,23.7198,136200.0],["2011-04-20",24.0198,24.2412,23.6769,24.2412,77700.0],["2011-04-21",24.5269,24.6054,24.1269,24.2698,73300.0],["2011-04-25",24.2555,24.4269,24.1269,24.3983,78700.0],["2011-04-26",24.4626,24.4983,24.1555,24.3697,87500.0],["2011-04-27",24.3412,24.4054,24.1198,24.3555,106600.0],["2011-04-28",24.4983,24.6483,24.234,24.4983,75300.0],["2011-04-29",24.6269,24.9911,24.3769,24.9197,107000.0],["2011-05-02",25.2768,26.0196,25.2483,25.6839,265000.0],["2011-05-03",25.6411,25.9696,25.5197,25.8053,163000.0],["2011-05-04",25.8125,25.8196,24.6411,24.9411,132000.0],["2011-05-05",24.934,25.9411,24.6412,25.7125,249800.0],["2011-05-06",25.9625,26.0696,25.0768,25.2625,95200.0],["2011-05-09",25.5554,25.7268,25.1411,25.5197,140000.0],["2011-05-10",25.6554,26.0339,25.5697,25.7625,119300.0],["2011-05-11",25.7768,25.9268,25.3339,25.7054,138000.0],["2011-05-12",25.5482,26.0625,25.4697,25.9482,113000.0],["2011-05-13",26.0125,26.141,25.8553,26.0553,192700.0],["2011-05-16",25.9839,26.5196,25.8411,26.2339,264300.0],["2011-05-17",26.0625,26.3339,25.8768,26.2767,202400.0],["2011-05-18",26.2839,26.6124,25.6482,25.6625,156500.0],["2011-05-19",25.8196,26.1339,25.3982,25.5197,115000.0],["2011-05-20",25.3911,25.5054,25.0054,25.2982,166700.0],["2011-05-23",25.0411,25.4482,24.7769,25.2911,225800.0],["2011-05-24",25.334,25.5482,25.2268,25.3268,167900.0],["2011-05-25",25.2191,26.0232,25.133,25.6211,141000.0],["2011-05-26",25.6211,25.6929,25.3986,25.5494,90100.0],["2011-05-27",25.6786,26.016,25.535,25.9944,69900.0],["2011-05-31",26.1811,26.5688,26.1165,26.5688,189900.0],["2011-06-01",26.4826,26.5544,25.7216,25.7432,165700.0],["2011-06-02",25.7432,25.9227,25.4632,25.6858,109600.0],["2011-06-03",25.4201,25.5278,25.1258,25.1689,310200.0],["2011-06-06",25.1402,25.2837,24.329,24.5515,227300.0],["2011-06-07",24.7382,24.8961,24.53,24.5946,110300.0],["2011-06-08",24.5084,25.0827,24.5084,24.6664,219800.0],["2011-06-09",24.8171,25.5565,24.7812,25.456,128400.0],["2011-06-10",25.2407,25.2407,24.5371,24.8171,187700.0],["2011-06-13",24.9463,25.7288,24.9463,25.5924,367700.0],["2011-06-14",24.049,24.8028,23.8121,24.6807,806100.0],["2011-06-15",24.4438,24.4941,23.6829,23.7762,478600.0],["2011-06-16",23.4819,23.7762,23.1445,23.7762,475600.0],["2011-06-17",24.1064,24.2141,23.6326,24.0633,2751000.0],["2011-06-20",23.8695,23.8695,23.1516,23.5537,472700.0],["2011-06-21",23.6326,23.9341,23.5752,23.8552,329100.0],["2011-06-22",23.7475,24.2859,23.6542,24.2141,229300.0],["2011-06-23",23.927,23.927,23.2809,23.4675,295600.0],["2011-06-24",23.5106,23.6685,23.0511,23.3814,757500.0],["2011-06-27",23.3598,23.69,23.0081,23.6183,270400.0],["2011-06-28",23.6542,23.7403,23.5249,23.6829,212000.0],["2011-06-29",23.9485,24.0562,23.7331,23.9054,124700.0],["2011-06-30",23.8839,24.0203,23.8264,23.9198,152300.0],["2011-07-01",23.8695,24.3218,23.7834,24.1208,255100.0],["2011-07-05",24.128,24.1639,23.8623,24.0131,192500.0],["2011-07-06",24.0203,24.0633,23.446,23.6685,376500.0],["2011-07-07",23.8264,23.9916,23.6542,23.8336,229700.0],["2011-07-08",23.647,23.9054,23.4388,23.5465,181800.0],["2011-07-11",23.3598,23.4244,22.7281,22.7855,294100.0],["2011-07-12",22.7209,22.9506,22.6204,22.7927,282200.0],["2011-07-13",22.8142,23.3168,22.764,22.965,234000.0],["2011-07-14",23.1086,23.1445,22.5773,22.6707,131900.0],["2011-07-15",22.7927,22.8932,22.2686,22.4553,250900.0],["2011-07-18",22.5773,22.6061,21.7805,21.9671,203900.0],["2011-07-19",22.0533,22.0533,21.6226,21.7948,249600.0],["2011-07-20",21.8666,22.2543,21.7805,22.0317,441100.0],["2011-07-21",22.204,22.9722,22.204,22.9435,285100.0],["2011-07-22",22.9435,23.0081,22.7137,22.8717,155400.0],["2011-07-25",22.6061,22.7137,22.405,22.4625,133700.0],["2011-07-26",22.4912,22.4984,22.1107,22.1753,107400.0],["2011-07-27",22.0389,22.1466,20.8185,20.9621,314400.0],["2011-07-28",20.9621,21.6585,20.7611,21.0483,428500.0],["2011-07-29",20.7396,20.9477,20.2801,20.4093,381400.0],["2011-08-01",20.6678,20.7396,19.8853,20.0504,357600.0],["2011-08-02",19.9284,20.0719,18.751,18.8013,541700.0],["2011-08-03",18.8874,18.9233,18.1767,18.5141,457600.0],["2011-08-04",18.6362,18.6936,17.9039,17.9039,387800.0],["2011-08-05",18.1049,18.1049,16.8415,16.9994,333100.0],["2011-08-08",16.8056,17.1789,15.3698,15.3698,539500.0],["2011-08-09",15.6929,16.8056,15.1186,16.8056,592300.0],["2011-08-10",16.2528,16.3246,15.1329,15.1473,413100.0],["2011-08-11",14.7453,15.8293,14.3289,15.4919,658200.0],["2011-08-12",15.7862,15.9369,15.298,15.7144,436600.0],["2011-08-15",15.9226,16.6476,15.9226,16.6118,297100.0],["2011-08-16",16.4251,16.8702,16.2169,16.7338,500900.0],["2011-08-17",16.8774,17.0353,16.7194,16.9061,266700.0],["2011-08-18",16.2097,16.5112,15.9298,16.4179,533000.0],["2011-08-19",16.0662,16.8056,15.8364,16.3748,494600.0],["2011-08-22",16.741,16.7912,16.0733,16.3102,260900.0],["2011-08-23",16.3461,17.0927,16.1667,17.0856,241500.0],["2011-08-24",16.9915,17.8017,16.9481,17.7293,94000.0],["2011-08-25",17.9029,18.1851,17.2592,17.4689,468200.0],["2011-08-26",17.3098,17.9536,17.0711,17.6498,161800.0],["2011-08-29",17.8957,18.4889,17.7293,18.4889,131700.0],["2011-08-30",18.3731,18.8288,18.2863,18.6697,268000.0],["2011-08-31",18.771,19.2339,18.5757,18.9735,544300.0],["2011-09-01",18.9301,19.0458,18.5684,18.6263,522500.0],["2011-09-02",18.1851,18.2791,17.2664,17.4472,262500.0],["2011-09-06",16.8902,17.3026,16.789,17.2519,271600.0],["2011-09-07",17.5774,18.5684,17.4545,18.4238,452500.0],["2011-09-08",18.1923,18.3514,17.6208,17.751,188800.0],["2011-09-09",17.4617,17.5051,16.8902,17.006,523100.0],["2011-09-12",16.7817,17.1724,16.6226,17.1,455200.0],["2011-09-13",17.2736,17.5485,16.9987,17.4545,184600.0],["2011-09-14",17.6859,18.1416,17.1868,17.7872,236800.0],["2011-09-15",17.8161,17.9246,17.3387,17.4617,377000.0],["2011-09-16",17.4762,17.7366,17.0204,17.7366,365700.0],["2011-09-19",17.4834,17.4834,16.9336,17.0494,178900.0],["2011-09-20",17.1217,17.5051,16.7745,16.7745,180200.0],["2011-09-21",16.789,16.9481,16.2682,16.2754,249200.0],["2011-09-22",15.8269,16.5213,15.7112,16.3188,343100.0],["2011-09-23",16.3477,16.9192,16.1597,16.9047,298400.0],["2011-09-26",17.0783,17.0783,16.1958,16.789,330200.0],["2011-09-27",17.1506,18.0404,17.0711,17.5123,341000.0],["2011-09-28",17.5123,17.5847,16.4128,16.4128,174800.0],["2011-09-29",16.8179,17.0566,16.3839,16.9192,147500.0],["2011-09-30",16.6154,16.9626,16.4707,16.4924,263600.0],["2011-10-03",16.3333,16.5937,15.1325,15.1397,432000.0],["2011-10-04",14.8504,16.5213,14.6768,16.3984,272900.0],["2011-10-05",16.2537,17.2592,16.0512,17.1145,242000.0],["2011-10-06",17.0856,17.751,16.8179,17.7149,176000.0],["2011-10-07",17.7944,18.0114,17.0421,17.1796,202200.0],["2011-10-10",17.5413,18.1199,17.4183,18.1055,168100.0],["2011-10-11",17.7944,17.9897,17.5485,17.8451,218100.0],["2011-10-12",17.997,18.0331,17.751,17.9391,303100.0],["2011-10-13",17.7655,17.8595,17.4038,17.4689,526800.0],["2011-10-14",17.6208,17.7438,17.2809,17.5413,210400.0],["2011-10-17",17.4545,17.8234,17.129,17.1868,199800.0],["2011-10-18",17.2158,17.9246,16.8251,17.8595,236700.0],["2011-10-19",17.78,17.9319,17.1,17.2953,257300.0],["2011-10-20",17.3532,17.4762,16.8541,17.4111,89900.0],["2011-10-21",17.5847,17.5991,16.9915,17.0711,349900.0],["2011-10-24",17.0711,17.7438,16.7817,17.7004,434700.0],["2011-10-25",17.4834,17.6136,16.9409,16.9481,122400.0],["2011-10-26",17.2953,17.6859,16.9047,17.1434,560700.0],["2011-10-27",18.1055,21.2159,18.1055,20.7963,795200.0],["2011-10-28",20.507,21.1508,20.507,20.8397,332300.0],["2011-10-31",20.4274,20.4274,19.8271,19.8488,295700.0],["2011-11-01",19.3062,19.9573,18.9663,18.9952,404800.0],["2011-11-02",19.4943,20.0513,18.959,19.9862,283300.0],["2011-11-03",20.3117,20.5576,19.2556,20.3117,181500.0],["2011-11-04",19.9934,20.4636,19.7547,20.4347,179000.0],["2011-11-07",20.3913,20.4636,20.0079,20.3262,184400.0],["2011-11-08",20.5649,20.8397,20.3334,20.7095,189900.0],["2011-11-09",20.0151,20.2828,19.2556,19.4075,231100.0],["2011-11-10",19.762,19.9066,19.2411,19.762,106300.0],["2011-11-11",20.0296,20.3406,19.8198,20.3117,237100.0],["2011-11-14",20.1019,20.2538,19.4581,19.733,250200.0],["2011-11-15",19.5377,20.2538,19.4871,20.0368,175500.0],["2011-11-16",19.7981,19.9573,19.1977,19.2194,112100.0],["2011-11-17",19.205,19.2339,18.5756,18.7927,129700.0],["2011-11-18",18.8071,18.9012,18.4888,18.6625,161600.0],["2011-11-21",18.2357,18.6842,18.0476,18.431,202300.0],["2011-11-22",18.4237,18.7007,18.0446,18.0519,39200.0],["2011-11-23",17.8186,18.1394,17.4249,17.5124,149100.0],["2011-11-25",17.4613,17.7311,17.1624,17.2718,48100.0],["2011-11-28",17.8769,18.9195,17.5925,18.8757,254100.0],["2011-11-29",18.8611,18.9705,18.5039,18.606,136100.0],["2011-11-30",19.3788,20.2245,19.2257,20.1881,240800.0],["2011-12-01",20.0933,20.1662,19.6558,19.7214,142400.0],["2011-12-02",20.0568,20.5161,19.7142,19.7725,105800.0],["2011-12-05",20.137,20.5745,19.962,20.4141,162400.0],["2011-12-06",20.3776,20.6911,20.1881,20.2318,239200.0],["2011-12-07",20.086,20.6328,19.6777,20.6182,231200.0],["2011-12-08",20.3776,20.3776,19.5465,19.6048,214900.0],["2011-12-09",19.7214,20.3776,19.6194,20.2755,193600.0],["2011-12-12",19.86,19.8891,19.3423,19.8235,184500.0],["2011-12-13",20.1151,20.3995,19.3642,19.5392,126000.0],["2011-12-14",19.2548,19.5756,19.0872,19.1163,124900.0],["2011-12-15",19.3861,19.685,19.0653,19.6485,200500.0],["2011-12-16",19.8527,19.8964,19.0726,19.1965,237100.0],["2011-12-19",19.4225,19.5683,18.7591,18.8757,219300.0],["2011-12-20",19.4225,19.5902,19.1601,19.2475,297400.0],["2011-12-21",19.0507,19.1965,18.7299,18.9924,308400.0],["2011-12-22",19.1673,19.8964,19.1163,19.7725,198600.0],["2011-12-23",19.7798,20.0277,19.5538,20.0131,106400.0],["2011-12-27",19.9402,20.0714,19.6923,19.8235,113100.0],["2011-12-28",19.8527,19.8964,18.8611,18.883,214000.0],["2011-12-29",19.0434,19.5173,19.0288,19.3934,87200.0],["2011-12-30",19.3934,19.5756,19.1382,19.4079,94700.0],["2012-01-03",20.0131,20.1443,19.7798,19.962,124400.0],["2012-01-04",19.7579,19.8891,19.5246,19.736,123900.0],["2012-01-05",19.5173,19.9693,19.2184,19.8454,72800.0],["2012-01-06",19.8162,19.9693,19.3934,19.6485,123300.0],["2012-01-09",19.7287,19.9256,19.5902,19.8746,112100.0],["2012-01-10",20.188,20.3922,20.137,20.1808,213300.0],["2012-01-11",20.0204,20.1662,19.8308,19.8818,199900.0],["2012-01-12",19.9475,20.0495,19.6704,19.736,185100.0],["2012-01-13",19.4444,19.4444,18.9559,19.0872,246300.0],["2012-01-17",19.2621,19.2986,18.8247,18.8903,193500.0],["2012-01-18",18.8174,19.2111,18.8101,19.1017,247300.0],["2012-01-19",19.3569,20.1589,19.2475,20.0933,196200.0],["2012-01-20",20.0641,20.8151,20.0568,20.7349,233600.0],["2012-01-23",20.6911,21.0265,20.6474,20.8223,96000.0],["2012-01-24",20.5963,20.8661,20.2099,20.7421,109800.0],["2012-01-25",20.6401,20.6838,20.363,20.5745,133600.0],["2012-01-26",20.6401,21.0265,20.589,20.8442,103700.0],["2012-01-27",20.7057,21.0338,20.7057,20.9755,106600.0],["2012-01-30",20.7859,20.9171,20.5672,20.5817,75500.0],["2012-01-31",20.7421,20.7494,19.8235,20.5526,120800.0],["2012-02-01",20.8005,21.4421,20.8005,21.3181,208600.0],["2012-02-02",21.289,21.5077,19.9329,21.1431,239000.0],["2012-02-03",21.5077,21.8358,21.3546,21.6899,171200.0],["2012-02-06",21.4566,21.566,20.99,21.2306,253700.0],["2012-02-07",20.9682,21.4421,20.9171,20.9827,214600.0],["2012-02-08",20.9609,21.165,20.5088,20.764,182700.0],["2012-02-09",20.8515,20.9463,20.4286,20.5599,153300.0],["2012-02-10",20.3047,20.7567,20.1443,20.1808,77700.0],["2012-02-13",20.4651,20.764,20.2974,20.7276,166200.0],["2012-02-14",20.6036,20.6036,19.9985,20.4286,166900.0],["2012-02-15",20.5016,20.5234,20.0933,20.2245,137700.0],["2012-02-16",20.1443,20.888,20.1443,20.8369,91700.0],["2012-02-17",21.0119,21.0556,20.8369,20.9682,111900.0],["2012-02-21",20.939,21.1431,20.6692,20.8661,152300.0],["2012-02-22",20.6972,20.9469,20.5871,20.6091,41800.0],["2012-02-23",20.5944,20.9542,20.4696,20.6311,150000.0],["2012-02-24",20.6972,20.8294,20.5357,20.5577,81700.0],["2012-02-27",20.4182,20.7927,20.1906,20.6018,121600.0],["2012-02-28",20.5871,20.6311,20.3448,20.5357,101700.0],["2012-02-29",20.5871,20.7192,19.963,19.963,185500.0],["2012-03-01",19.9116,20.4035,19.9116,20.242,133000.0],["2012-03-02",20.2053,20.3742,19.5812,19.8235,165800.0],["2012-03-05",19.6914,20.264,19.5886,20.2053,269800.0],["2012-03-06",19.8602,20.1613,19.8088,20.1172,214700.0],["2012-03-07",20.1906,20.1906,19.5298,19.6179,312300.0],["2012-03-08",19.8235,19.8235,19.4564,19.6179,169800.0],["2012-03-09",19.6326,20.2126,19.6326,20.1392,512200.0],["2012-03-12",20.1612,20.198,20.0364,20.0952,459400.0],["2012-03-13",20.1906,20.6165,20.0732,20.6018,517700.0],["2012-03-14",20.6385,20.8587,20.477,20.6385,200200.0],["2012-03-15",20.7119,21.2258,20.4256,21.2185,246100.0],["2012-03-16",21.4094,21.7545,21.1965,21.358,393900.0],["2012-03-19",21.3286,21.4828,21.1157,21.2038,207800.0],["2012-03-20",21.057,21.3727,20.9836,21.2699,128300.0],["2012-03-21",21.2846,21.4167,20.9469,21.314,272100.0],["2012-03-22",21.0203,21.1891,20.8441,21.0717,114700.0],["2012-03-23",21.0643,21.2626,20.5724,21.2479,262800.0],["2012-03-26",21.4241,21.7545,21.2846,21.4975,165500.0],["2012-03-27",21.5048,22.0041,21.3654,21.8426,296600.0],["2012-03-28",21.8426,22.0922,21.5342,22.0775,464400.0],["2012-03-29",21.938,21.938,21.3874,21.6076,180600.0],["2012-03-30",21.8205,21.8205,21.2993,21.3433,234600.0],["2012-04-02",21.3066,21.4021,20.7706,21.1965,316800.0],["2012-04-03",21.1084,21.1891,20.9028,21.057,203000.0],["2012-04-04",20.7853,20.9028,20.6752,20.6899,307700.0],["2012-04-05",20.5651,20.6825,20.3522,20.4329,246700.0],["2012-04-09",19.4564,19.6253,19.104,19.126,757300.0],["2012-04-10",19.082,19.126,18.1862,18.245,847400.0],["2012-04-11",18.5093,18.6928,18.3331,18.6268,397300.0],["2012-04-12",18.6415,19.1407,18.546,19.0967,287900.0],["2012-04-13",18.9718,19.0012,18.5754,18.5827,205300.0],["2012-04-16",18.7442,19.0599,18.4285,18.568,204000.0],["2012-04-17",18.825,18.9572,18.4652,18.7883,228600.0],["2012-04-18",18.6561,18.6929,18.2376,18.5901,297500.0],["2012-04-19",18.6782,18.7589,18.2743,18.4652,309600.0],["2012-04-20",18.6855,18.6855,18.4285,18.5387,179400.0],["2012-04-23",18.1642,18.3551,17.9733,18.2743,154600.0],["2012-04-24",18.245,18.4432,18.0247,18.0614,162800.0],["2012-04-25",18.2964,18.7589,17.7604,18.3918,222300.0],["2012-04-26",18.289,18.568,17.4006,18.568,550100.0],["2012-04-27",18.5313,19.3022,18.5313,19.2875,555700.0],["2012-04-30",19.1774,19.4564,19.0379,19.405,377300.0],["2012-05-01",19.4564,19.7207,19.0526,19.0599,272900.0],["2012-05-02",18.8617,19.4124,18.7442,19.2435,221000.0],["2012-05-03",19.2068,19.2068,18.8177,19.126,188700.0],["2012-05-04",18.9645,19.2949,18.847,19.1774,287300.0],["2012-05-07",19.0599,19.5372,19.0526,19.3903,241000.0],["2012-05-08",19.2361,19.4711,19.0453,19.361,234400.0],["2012-05-09",19.0526,19.2435,18.7296,19.148,261000.0],["2012-05-10",19.3756,19.7428,19.1994,19.3096,336100.0],["2012-05-11",19.1187,19.2582,18.6121,18.6415,327100.0],["2012-05-14",18.4432,18.4579,18.1936,18.223,389800.0],["2012-05-15",18.245,18.3551,17.8705,17.8926,283000.0],["2012-05-16",18.0321,18.4946,17.8045,17.8118,222100.0],["2012-05-17",17.7971,17.9807,17.5401,17.5622,301800.0],["2012-05-18",17.5181,17.7457,17.4006,17.4741,355500.0],["2012-05-21",17.5695,18.1862,17.4741,18.0981,179400.0],["2012-05-22",18.1275,18.6047,18.1275,18.3184,212900.0],["2012-05-23",18.163,18.2666,17.8225,18.1556,221000.0],["2012-05-24",18.2222,18.2296,17.9409,18.1556,191600.0],["2012-05-25",18.1852,18.348,17.9261,18.2592,141600.0],["2012-05-29",18.4442,18.7477,18.274,18.6737,235100.0],["2012-05-30",18.3998,18.4516,18.0964,18.3554,301800.0],["2012-05-31",18.3332,18.422,18.1556,18.2888,287400.0],["2012-06-01",17.8965,18.0298,17.5487,17.5709,142400.0],["2012-06-04",17.6005,17.6893,16.8455,17.1342,296200.0],["2012-06-05",17.0231,17.3562,16.8825,17.3192,194900.0],["2012-06-06",17.482,17.8447,17.4006,17.8077,305300.0],["2012-06-07",18.126,18.3406,17.9113,17.9335,183000.0],["2012-06-08",17.8669,17.8669,17.2008,17.6227,218000.0],["2012-06-11",17.8817,18.0742,17.5265,17.7707,401300.0],["2012-06-12",17.8003,17.8595,17.5487,17.6005,198900.0],["2012-06-13",17.6449,17.8891,17.2378,17.371,280100.0],["2012-06-14",17.445,17.5191,17.0602,17.1934,224000.0],["2012-06-15",17.2452,17.3858,17.001,17.3118,398200.0],["2012-06-18",17.2452,17.4228,17.1416,17.3266,199700.0],["2012-06-19",17.445,18.274,17.4228,18.1778,383400.0],["2012-06-20",18.163,18.4516,17.9187,18.1778,146000.0],["2012-06-21",18.126,18.2592,17.8225,18.0223,163300.0],["2012-06-22",17.9853,18.1186,17.4376,17.6079,1774500.0],["2012-06-25",17.2674,17.2674,16.3792,16.5939,430400.0],["2012-06-26",16.5865,16.6901,16.2312,16.3718,309500.0],["2012-06-27",16.2682,16.5495,15.913,16.5495,531000.0],["2012-06-28",16.3052,16.6383,16.098,16.6161,229100.0],["2012-06-29",16.9714,17.3118,16.7345,17.3118,215600.0],["2012-07-02",17.3784,17.8447,17.1416,17.8373,299300.0],["2012-07-03",17.8743,18.3998,17.8003,18.1112,227600.0],["2012-07-05",18.1038,18.2666,17.5709,17.7707,351900.0],["2012-07-06",17.5709,17.7189,17.5265,17.6153,243200.0],["2012-07-09",17.6375,17.7559,17.0898,17.223,180400.0],["2012-07-10",17.223,17.3192,16.8307,16.9343,172800.0],["2012-07-11",16.9343,17.0232,16.7123,16.7715,169200.0],["2012-07-12",16.6457,16.7123,16.0388,16.4459,476700.0],["2012-07-13",16.4607,16.6901,16.3792,16.5421,216800.0],["2012-07-16",16.5199,16.6753,16.135,16.5865,240700.0],["2012-07-17",16.7789,16.9862,16.6309,16.9121,221800.0],["2012-07-18",16.8455,16.9862,16.7715,16.9195,211000.0],["2012-07-19",16.8973,16.8973,16.3126,16.3422,275300.0],["2012-07-20",16.1868,16.246,15.8833,16.1128,223000.0],["2012-07-23",15.7945,16.0018,15.5577,15.6983,206900.0],["2012-07-24",15.7501,16.0092,15.2912,15.4171,128800.0],["2012-07-25",15.5429,15.5799,15.2246,15.5059,227500.0],["2012-07-26",15.8611,16.7049,15.4245,16.2682,324900.0],["2012-07-27",16.0166,16.4903,15.6465,16.3348,232000.0],["2012-07-30",16.3422,17.1342,16.3422,16.9936,225400.0],["2012-07-31",16.9417,17.2822,16.8973,17.149,164800.0],["2012-08-01",17.2304,17.2822,16.6901,16.6901,178400.0],["2012-08-02",16.5495,16.8825,16.4607,16.5717,380800.0],["2012-08-03",17.0232,17.6967,16.9936,17.4524,268100.0],["2012-08-06",17.5043,17.8743,17.408,17.7411,155300.0],["2012-08-07",17.8299,18.3036,17.7855,18.0001,276000.0],["2012-08-08",17.9039,18.3702,17.9039,18.1038,234900.0],["2012-08-09",18.0446,18.2888,17.7115,17.9853,213000.0],["2012-08-10",17.9705,18.3628,17.8595,18.1186,230200.0],["2012-08-13",18.052,18.4294,18.052,18.2222,143200.0],["2012-08-14",18.3628,18.5256,18.2148,18.385,132200.0],["2012-08-15",18.3258,18.6145,18.1556,18.2888,248800.0],["2012-08-16",18.1556,18.8883,18.1186,18.7773,135600.0],["2012-08-17",18.8661,19.1103,18.7773,19.1103,180400.0],["2012-08-20",19.0437,19.0807,18.7773,18.8883,142000.0],["2012-08-21",18.9845,19.7173,18.9179,19.2436,239600.0],["2012-08-22",19.1474,19.325,19.0289,19.0437,207300.0],["2012-08-23",18.9475,19.1177,18.7255,18.8587,110500.0],["2012-08-24",18.8661,18.9697,18.607,18.7255,267200.0],["2012-08-27",18.7699,18.7921,18.5626,18.6737,179500.0],["2012-08-28",18.6737,18.7699,18.5256,18.6515,127000.0],["2012-08-29",18.6142,18.8305,18.5321,18.6515,192700.0],["2012-08-30",18.5097,18.5769,18.2784,18.4053,167400.0],["2012-08-31",18.6142,18.6888,18.353,18.4276,111800.0],["2012-09-04",18.4799,18.838,18.2187,18.6738,344500.0],["2012-09-05",18.6589,18.7111,18.1591,18.3008,238600.0],["2012-09-06",18.4873,18.8454,18.4127,18.6067,465800.0],["2012-09-07",18.7186,19.3975,18.6888,19.3229,454200.0],["2012-09-10",19.1662,19.405,18.8007,18.8231,228000.0],["2012-09-11",18.9051,19.211,18.7857,18.8753,206700.0],["2012-09-12",18.8604,19.0842,18.6365,18.8604,343400.0],["2012-09-13",18.9275,20.0242,18.7559,20.0093,589100.0],["2012-09-14",20.0466,20.1436,19.8899,20.0764,394300.0],["2012-09-17",19.9347,20.5465,19.8899,20.2107,241500.0],["2012-09-18",20.2331,20.2629,19.8675,20.2331,209400.0],["2012-09-19",20.248,20.3749,20.1585,20.3002,178500.0],["2012-09-20",20.1287,20.5614,19.7855,20.4644,403100.0],["2012-09-21",20.7926,21.5014,20.7404,21.0388,691600.0],["2012-09-24",20.8971,21.203,20.8076,20.9046,310300.0],["2012-09-25",20.9866,21.1508,20.2182,20.3301,283200.0],["2012-09-26",20.3674,20.4271,20.0615,20.1734,226200.0],["2012-09-27",20.3226,20.4196,20.1137,20.3749,112600.0],["2012-09-28",20.2406,20.3152,19.9496,20.1436,166100.0],["2012-10-01",20.2331,20.6434,20.1734,20.3898,154400.0],["2012-10-02",20.5166,20.5838,20.3525,20.5465,148100.0],["2012-10-03",20.5241,20.7628,20.4868,20.7479,243500.0],["2012-10-04",20.2182,20.8449,20.2182,20.7927,239900.0],["2012-10-05",20.8449,20.9642,20.4868,20.5688,103200.0],["2012-10-08",20.3674,20.4868,20.2256,20.3599,96400.0],["2012-10-09",20.1063,20.8076,20.0242,20.1809,285300.0],["2012-10-10",20.069,20.2033,19.7332,19.8526,185500.0],["2012-10-11",19.9571,20.0317,19.5915,19.8302,126100.0],["2012-10-12",19.7705,19.9571,19.5617,19.6064,153300.0],["2012-10-15",19.6885,19.7855,19.4647,19.7556,76900.0],["2012-10-16",19.9048,20.1212,19.778,19.972,84700.0],["2012-10-17",20.0615,20.6061,19.9198,20.5539,199300.0],["2012-10-18",20.4793,20.5912,19.6213,19.8228,449100.0],["2012-10-19",19.7183,19.7855,19.2259,19.2707,128800.0],["2012-10-22",19.1513,19.3229,19.032,19.211,123300.0],["2012-10-23",18.9872,19.4497,18.8454,19.3005,107900.0],["2012-10-24",19.405,19.4572,18.9648,19.1289,161000.0],["2012-10-25",19.4124,20.7852,19.4124,20.6285,512600.0],["2012-10-26",20.7404,21.106,20.3376,20.5091,440100.0],["2012-10-31",20.733,21.1284,20.6807,20.815,342400.0],["2012-11-01",20.8449,21.1284,20.8449,20.9642,438500.0],["2012-11-02",21.1284,21.3,20.9866,21.1135,387600.0],["2012-11-05",20.9941,21.2403,20.2629,21.0388,265800.0],["2012-11-06",21.0388,21.4119,21.0015,21.3,172900.0],["2012-11-07",20.9344,20.9344,20.1436,20.2256,172300.0],["2012-11-08",20.2928,20.5166,20.1585,20.2182,185200.0],["2012-11-09",20.0764,20.3152,20.0466,20.166,167400.0],["2012-11-12",20.3077,20.3972,19.9944,20.2406,130400.0],["2012-11-13",20.0466,20.3301,19.6586,20.0764,196300.0],["2012-11-14",20.1063,20.1137,19.2483,19.3975,337300.0],["2012-11-15",19.4274,19.5617,18.9424,19.2334,153300.0],["2012-11-16",19.1737,19.3005,18.8753,19.2408,214200.0],["2012-11-19",19.5318,19.8452,19.3005,19.8377,277400.0],["2012-11-20",19.7258,19.7482,19.3155,19.6586,205800.0],["2012-11-21",19.6959,19.8153,19.5393,19.6885,137600.0],["2012-11-23",19.778,20.2704,19.778,20.2256,70400.0],["2012-11-26",20.1286,20.5837,20.0913,20.5763,128700.0],["2012-11-27",20.5017,20.5912,20.2555,20.5091,194100.0],["2012-11-28",20.3587,20.8175,19.9376,20.7648,285200.0],["2012-11-29",21.0055,21.0958,20.5768,20.6069,112200.0],["2012-11-30",20.6746,20.8701,20.4565,20.6596,245300.0],["2012-12-03",20.7724,20.9604,20.5693,20.6972,175200.0],["2012-12-04",20.6671,20.998,20.6069,20.7724,143700.0],["2012-12-05",20.8777,20.9378,20.6596,20.8701,274300.0],["2012-12-06",20.8325,21.0431,20.7573,21.0356,140800.0],["2012-12-07",21.2913,21.2913,20.9303,21.0506,95000.0],["2012-12-10",20.9228,21.1033,20.7197,20.983,174800.0],["2012-12-11",21.1259,21.4342,20.8626,21.2236,357700.0],["2012-12-12",21.3891,21.4793,21.1033,21.2462,221000.0],["2012-12-13",21.2462,21.2462,20.998,21.0883,157000.0],["2012-12-14",21.344,21.9005,21.2462,21.4568,454300.0],["2012-12-17",21.5696,21.6749,21.374,21.6222,129400.0],["2012-12-18",21.6222,22.1788,21.532,22.081,173200.0],["2012-12-19",22.1487,22.615,22.0584,22.5473,249200.0],["2012-12-20",22.5247,22.5247,22.0885,22.254,142700.0],["2012-12-21",21.9757,22.3818,21.9531,22.2916,267600.0],["2012-12-24",22.2314,22.3818,22.1562,22.1712,37300.0],["2012-12-26",22.1938,22.3442,22.0359,22.1111,75600.0],["2012-12-27",22.1186,22.2841,21.9005,22.2088,200900.0],["2012-12-28",22.0509,22.6375,22.0133,22.2991,178300.0],["2012-12-31",22.3217,22.7203,22.081,22.7052,264000.0],["2013-01-02",23.3219,23.6754,23.2241,23.6227,326400.0],["2013-01-03",23.8484,24.1417,23.7957,24.0966,515800.0],["2013-01-04",24.2394,24.6982,24.2018,24.5854,330500.0],["2013-01-07",24.3523,24.6681,24.3523,24.3673,155500.0],["2013-01-08",24.3974,24.5328,24.3071,24.4726,171300.0],["2013-01-09",24.6155,24.6757,24.2169,24.6531,248300.0],["2013-01-10",24.8787,24.8787,24.638,24.811,350700.0],["2013-01-11",24.796,24.9464,24.7433,24.8712,675400.0],["2013-01-14",24.8562,25.0367,24.7509,24.8787,220900.0],["2013-01-15",24.6606,24.969,24.5929,24.8185,160000.0],["2013-01-16",24.8185,24.9614,24.6606,24.6832,145400.0],["2013-01-17",24.8336,25.4127,24.796,24.9991,156800.0],["2013-01-18",25.0517,25.8263,25.0517,25.8263,441600.0],["2013-01-22",25.8715,26.1573,25.8038,26.1497,363000.0],["2013-01-23",26.1798,26.1873,25.8865,25.9391,109100.0],["2013-01-24",25.9391,26.3528,25.9391,26.2024,236800.0],["2013-01-25",26.24,26.6987,26.1949,26.6987,349800.0],["2013-01-28",26.6687,26.9018,26.6311,26.6987,189800.0],["2013-01-29",26.6085,26.8416,26.4581,26.7739,450100.0],["2013-01-30",27.7441,28.2029,26.9996,28.1427,836600.0],["2013-01-31",28.1653,28.9399,27.7291,28.8196,892300.0],["2013-02-01",28.6466,29.1355,27.7817,28.9851,1226000.0],["2013-02-04",28.8422,28.8497,28.3007,28.6993,395000.0],["2013-02-05",28.8497,29.8274,28.6015,29.143,997500.0],["2013-02-06",28.9775,29.4664,28.7369,29.2859,1028200.0],["2013-02-07",29.2859,29.6243,28.9851,29.5642,734700.0],["2013-02-08",29.3761,29.6394,29.143,29.2934,529000.0],["2013-02-11",28.8196,29.4739,28.767,29.2934,654300.0],["2013-02-12",29.1204,29.6243,29.0302,29.519,334700.0],["2013-02-13",29.5792,29.7071,29.0828,29.316,242800.0],["2013-02-14",29.331,30.6171,29.1806,30.1959,782000.0],["2013-02-15",30.414,30.4516,29.9778,30.2711,447900.0],["2013-02-19",30.1959,30.6923,30.1959,30.5193,608000.0],["2013-02-20",30.4739,30.7915,29.869,29.9295,549500.0],["2013-02-21",29.7782,29.8085,28.8103,29.2414,536500.0],["2013-02-22",29.4909,30.0883,29.4909,30.0732,245700.0],["2013-02-25",30.3227,30.3227,29.3321,29.3699,609500.0],["2013-02-26",29.6043,29.8312,29.4531,29.7026,371600.0],["2013-02-27",29.7253,30.8823,29.6497,30.5647,471000.0],["2013-02-28",30.5949,31.1318,30.5571,30.7764,520800.0],["2013-03-01",30.61,30.7764,30.0353,30.7764,354900.0],["2013-03-04",30.7613,31.7972,30.61,31.6687,516300.0],["2013-03-05",31.9711,33.0222,31.5477,31.7367,658700.0],["2013-03-06",31.9334,32.8256,31.9107,32.5988,526300.0],["2013-03-07",32.7425,32.8786,32.3114,32.6366,252600.0],["2013-03-08",32.8559,33.1735,32.2509,32.5761,300900.0],["2013-03-11",32.508,32.8559,32.077,32.2358,306000.0],["2013-03-12",32.2056,32.4929,31.7594,32.1224,382300.0],["2013-03-13",32.0316,32.7349,31.9333,32.5232,352900.0],["2013-03-14",32.5534,32.8408,32.4551,32.8029,168000.0],["2013-03-15",32.8256,33.2113,32.629,33.1886,321000.0],["2013-03-18",32.7273,33.6499,32.5459,33.2869,475100.0],["2013-03-19",33.3172,33.544,32.3719,32.7122,453300.0],["2013-03-20",32.9617,33.6725,32.9617,33.5289,485900.0],["2013-03-21",33.4911,33.5591,33.0222,33.1583,349800.0],["2013-03-22",32.7651,32.7651,31.0713,31.8048,1408000.0],["2013-03-25",31.9712,32.5307,31.3738,31.4948,487100.0],["2013-03-26",31.5779,32.1073,31.0335,31.3511,685800.0],["2013-03-27",31.0259,31.9712,31.0032,31.7745,318300.0],["2013-03-28",31.7519,31.8502,31.2604,31.457,222100.0],["2013-04-01",31.5704,31.6006,30.4361,30.7008,483400.0],["2013-04-02",30.8293,31.1394,30.5571,30.5949,482900.0],["2013-04-03",30.7159,30.8142,29.0296,29.264,842600.0],["2013-04-04",29.2792,29.2792,28.6137,29.1733,555000.0],["2013-04-05",28.0617,28.2054,27.3963,28.16,948000.0],["2013-04-08",28.1827,28.9767,28.1449,28.8557,467900.0],["2013-04-09",28.7423,28.8103,28.3339,28.4322,303400.0],["2013-04-10",28.5154,29.8841,28.5154,29.7178,557200.0],["2013-04-11",29.6724,29.9597,29.3321,29.3623,463900.0],["2013-04-12",29.2035,29.3623,28.7196,29.0145,283200.0],["2013-04-15",28.8481,28.9616,28.1373,28.1373,314300.0],["2013-04-16",28.4625,28.9313,28.3566,28.8784,320900.0],["2013-04-17",28.5381,28.7272,27.7668,28.0617,246300.0],["2013-04-18",28.0315,28.1525,26.2771,26.5342,983700.0],["2013-04-19",26.6099,27.2829,26.5872,27.2375,330700.0],["2013-04-22",27.1921,27.5475,26.6704,27.4038,278800.0],["2013-04-23",27.6307,27.8802,27.3207,27.8802,366100.0],["2013-04-24",27.5021,28.644,27.1467,28.4322,690500.0],["2013-04-25",28.4398,29.1279,28.1978,28.5381,693100.0],["2013-04-26",28.3793,28.7877,28.3793,28.6289,387700.0],["2013-04-29",28.7801,29.1355,28.6591,28.765,289900.0],["2013-04-30",28.765,28.8255,28.4927,28.5457,529700.0],["2013-05-01",28.4171,28.8103,28.3491,28.402,671800.0],["2013-05-02",28.5154,28.9918,28.3491,28.886,220500.0],["2013-05-03",29.2187,29.7178,29.2187,29.4758,298200.0],["2013-05-06",29.4682,29.9522,29.385,29.7858,293900.0],["2013-05-07",29.9144,30.3605,29.7253,30.2546,255700.0],["2013-05-08",30.2319,30.663,30.0883,30.6403,307900.0],["2013-05-09",31.0184,31.0789,30.1866,30.3227,466200.0],["2013-05-10",30.3907,30.784,30.2319,30.7083,170200.0],["2013-05-13",30.7386,30.852,30.3756,30.6478,285900.0],["2013-05-14",30.6252,31.6309,30.5571,31.4796,360200.0],["2013-05-15",31.3057,32.0317,31.0713,31.5326,347100.0],["2013-05-16",31.457,31.5477,31.0184,31.1318,253100.0],["2013-05-17",31.2301,31.4267,31.1167,31.3133,263900.0],["2013-05-20",31.3057,31.646,31.1091,31.1545,342900.0],["2013-05-21",31.2377,31.404,30.5722,30.7764,276600.0],["2013-05-22",30.7461,31.3208,29.8841,30.0732,548100.0],["2013-05-23",29.6799,30.0883,28.1071,30.0732,660900.0],["2013-05-24",29.9748,30.2546,29.6724,30.0732,338000.0],["2013-05-28",30.7386,31.0033,30.5647,31.0033,433600.0],["2013-05-29",30.6231,31.0413,30.5091,30.6611,421100.0],["2013-05-30",30.6991,30.9044,30.4179,30.6839,543300.0],["2013-05-31",30.5395,31.0869,30.1822,30.1974,275500.0],["2013-06-03",30.2506,30.4939,29.3079,29.536,557800.0],["2013-06-04",29.5816,29.8781,28.7985,28.8137,300500.0],["2013-06-05",28.6693,28.7225,27.7189,28.0307,511500.0],["2013-06-06",28.0154,28.5552,28.0154,28.5476,422800.0],["2013-06-07",28.7453,29.2927,28.4336,28.578,679400.0],["2013-06-10",28.6389,28.6389,28.1295,28.2055,363800.0],["2013-06-11",27.8482,28.0154,27.4148,27.6049,558900.0],["2013-06-12",27.8938,27.9014,27.5745,27.6201,642600.0],["2013-06-13",27.6733,29.171,27.5365,28.9049,705600.0],["2013-06-14",29.0266,29.9769,28.8821,29.2167,588000.0],["2013-06-17",29.5968,30.2886,29.5132,30.2506,319500.0],["2013-06-18",30.3342,31.2313,30.2658,31.2009,338600.0],["2013-06-19",31.2921,31.3758,30.6535,30.6611,310900.0],["2013-06-20",30.0605,30.1974,29.1254,29.2623,361000.0],["2013-06-21",29.4219,29.4599,28.4488,28.9202,258800.0],["2013-06-24",28.1751,28.2283,27.2932,27.9014,431200.0],["2013-06-25",28.3119,28.5552,27.8482,28.2207,252200.0],["2013-06-26",28.4032,28.7833,27.985,28.2359,199400.0],["2013-06-27",28.8365,29.9845,28.8365,29.688,806000.0],["2013-06-28",29.5132,29.9845,29.2623,29.8629,1382500.0],["2013-07-01",29.9541,30.95,29.9541,30.2354,4345100.0],["2013-07-02",30.1062,30.205,28.5704,29.095,788100.0],["2013-07-03",28.9658,28.9658,28.4032,28.7909,282700.0],["2013-07-05",29.133,29.209,28.8213,29.1634,315500.0],["2013-07-08",29.2851,30.5775,29.2242,30.4711,522100.0],["2013-07-09",30.6459,30.6915,30.1289,30.3798,316600.0],["2013-07-10",30.3114,30.4635,29.7032,29.8629,346900.0],["2013-07-11",30.5091,30.7904,30.2202,30.7144,408900.0],["2013-07-12",30.7752,31.2846,30.6079,31.2161,369900.0],["2013-07-15",31.3377,32.7214,31.3149,32.7138,871900.0],["2013-07-16",32.8431,32.9267,32.5314,32.5922,784200.0],["2013-07-17",32.577,32.7062,32.1208,32.1588,368000.0],["2013-07-18",32.3565,32.9495,32.1969,32.539,484600.0],["2013-07-19",32.4249,32.7062,32.2729,32.4173,281400.0],["2013-07-22",32.5238,32.7671,32.3641,32.6226,337800.0],["2013-07-23",32.8203,33.8238,32.7214,33.5881,926200.0],["2013-07-24",34.4016,35.6484,34.0291,34.432,2070100.0],["2013-07-25",34.5384,34.9642,34.1431,34.7741,580400.0],["2013-07-26",34.7133,34.8121,34.1735,34.356,491200.0],["2013-07-29",34.4168,34.8121,33.5197,34.3332,467600.0],["2013-07-30",34.5537,35.542,34.5156,35.4203,625300.0],["2013-07-31",35.6484,36.3098,35.58,36.0513,507600.0],["2013-08-01",36.4163,37.0625,36.3402,36.5835,507900.0],["2013-08-02",36.6291,36.9028,36.2642,36.5607,216400.0],["2013-08-05",36.5303,36.6292,36.0438,36.1274,397200.0],["2013-08-06",36.0133,36.1122,34.8197,34.9794,520900.0],["2013-08-07",34.6449,35.4127,33.6185,35.2455,651600.0],["2013-08-08",35.4203,36.6671,35.3063,36.6519,522300.0],["2013-08-09",36.5455,36.8876,36.1502,36.5607,416400.0],["2013-08-12",36.3859,36.5303,35.2759,35.7168,340700.0],["2013-08-13",35.8537,36.097,35.0782,35.9677,322300.0],["2013-08-14",35.8613,36.1502,35.7016,35.9677,263700.0],["2013-08-15",35.4355,35.4507,33.9758,34.6297,497300.0],["2013-08-16",34.5156,35.6712,34.28,35.2303,531400.0],["2013-08-19",35.1847,35.1923,34.5308,34.6677,244800.0],["2013-08-20",34.7057,35.8537,34.546,35.3975,325300.0],["2013-08-21",35.101,35.9373,34.47,35.4735,566000.0],["2013-08-22",35.7625,36.5531,35.6028,36.0742,401800.0],["2013-08-23",36.2946,36.2946,35.1695,35.4888,414300.0],["2013-08-26",35.4888,35.542,35.063,35.2531,382200.0],["2013-08-27",34.9552,35.1309,33.8246,33.8705,314800.0],["2013-08-28",33.6337,34.0003,32.908,33.6031,366700.0],["2013-08-29",33.6566,35.3524,33.6566,34.8329,250300.0],["2013-08-30",34.8941,35.1156,33.8399,34.0614,199400.0],["2013-09-03",34.8253,35.2454,34.367,34.6496,259100.0],["2013-09-04",34.7489,36.0857,34.4968,35.826,372900.0],["2013-09-05",36.2538,37.1475,36.0704,36.4829,477200.0],["2013-09-06",36.6815,37.476,35.5739,37.392,529600.0],["2013-09-09",37.5447,37.9267,37.2239,37.5065,545300.0],["2013-09-10",37.6593,38.9503,37.56,38.5607,576800.0],["2013-09-11",38.3926,38.5607,37.7433,37.9572,388700.0],["2013-09-12",37.9725,38.8357,37.751,38.301,302400.0],["2013-09-13",38.4079,38.6982,38.194,38.4385,215100.0],["2013-09-16",38.9044,39.3398,38.576,38.6294,354400.0],["2013-09-17",38.66,38.8662,38.4003,38.7287,427400.0],["2013-09-18",38.6753,40.1266,38.6218,39.6072,430000.0],["2013-09-19",39.928,40.3329,38.7364,38.8892,421200.0],["2013-09-20",39.0496,39.1641,38.0718,38.3086,586900.0],["2013-09-23",38.1635,38.2246,36.8572,37.3538,592800.0],["2013-09-24",37.6899,38.194,37.1628,37.7663,407700.0],["2013-09-25",37.9496,38.1635,37.4531,37.6975,356300.0],["2013-09-26",37.7128,38.1788,37.4454,38.1024,284200.0],["2013-09-27",37.8885,38.5225,37.4607,38.3926,401300.0],["2013-09-30",37.7204,38.1864,37.4531,37.6058,391200.0],["2013-10-01",37.4912,38.6447,37.4912,38.5912,290300.0],["2013-10-02",38.0794,38.194,37.0253,37.2163,673200.0],["2013-10-03",37.0482,37.2239,35.5892,36.8954,1012300.0],["2013-10-04",36.8878,37.3461,36.6052,37.0406,345500.0],["2013-10-07",36.1927,36.4982,35.7649,35.8947,661700.0],["2013-10-08",35.6732,35.9024,34.4968,34.8864,619200.0],["2013-10-09",35.1538,35.8947,34.81,35.3218,586000.0],["2013-10-10",35.9711,36.8343,35.9711,36.7732,467500.0],["2013-10-11",36.7503,37.4225,36.6281,37.1322,275400.0],["2013-10-14",36.7808,37.6975,36.6968,37.5829,369200.0],["2013-10-15",37.3996,37.7586,37.0558,37.0558,443900.0],["2013-10-16",37.4683,38.469,37.4531,38.4079,352200.0],["2013-10-17",38.2551,38.8051,37.9649,38.3239,504300.0],["2013-10-18",38.6753,38.9426,38.2169,38.8739,226800.0],["2013-10-21",38.9579,39.0878,38.3774,38.576,169100.0],["2013-10-22",38.8586,38.9732,37.9496,38.0107,419500.0],["2013-10-23",37.5371,38.003,37.1857,37.8655,283700.0],["2013-10-24",40.1419,41.4252,39.6378,41.2495,806600.0],["2013-10-25",40.753,41.1655,40.1037,40.119,577600.0],["2013-10-28",40.2794,40.5162,39.8211,40.1114,400900.0],["2013-10-29",39.6836,39.8746,39.4697,39.8058,590800.0],["2013-10-30",38.9655,39.5079,38.6753,38.828,723800.0],["2013-10-31",38.7058,39.2482,38.5531,38.5531,287400.0],["2013-11-01",38.4919,39.3933,38.2551,39.2787,566900.0],["2013-11-04",39.5843,39.6989,38.9579,39.0801,280000.0],["2013-11-05",38.9655,39.6148,38.6676,39.1336,342300.0],["2013-11-06",39.4544,40.0044,38.9579,39.9204,347600.0],["2013-11-07",40.0426,40.3176,38.6829,38.8051,332100.0],["2013-11-08",38.7822,39.9357,38.6218,39.928,351500.0],["2013-11-11",39.9204,40.3329,39.5308,39.9128,191300.0],["2013-11-12",39.6912,39.9357,39.2405,39.8211,167000.0],["2013-11-13",39.4773,40.4933,39.103,40.4857,204800.0],["2013-11-14",40.4245,40.4627,39.7523,40.1954,141300.0],["2013-11-15",40.31,40.4857,39.6378,40.1878,282000.0],["2013-11-18",40.3176,41.1426,40.0273,40.3405,439000.0],["2013-11-19",40.2336,40.8523,39.8898,40.0732,208000.0],["2013-11-20",40.0655,40.8982,39.7523,40.2259,188300.0],["2013-11-21",40.4322,41.9905,40.3787,41.8148,322700.0],["2013-11-22",41.8225,41.9676,41.3947,41.6239,210500.0],["2013-11-25",41.7766,42.5481,41.387,42.1509,267500.0],["2013-11-26",42.197,42.5653,41.8977,42.4042,194200.0],["2013-11-27",42.4732,42.4732,41.8363,42.2891,127000.0],["2013-11-29",42.5193,42.5193,42.0665,42.0895,58000.0],["2013-12-02",41.9514,42.7725,41.4757,41.9668,204800.0],["2013-12-03",41.6138,41.9207,41.1994,41.7749,244200.0],["2013-12-04",41.6291,42.243,40.7697,41.1994,293700.0],["2013-12-05",40.9155,41.6291,40.7774,41.2608,254300.0],["2013-12-06",42.266,42.7802,41.8747,41.9591,285000.0],["2013-12-09",42.1279,42.9567,41.9744,42.6267,238900.0],["2013-12-10",42.5193,42.8415,41.9591,42.3351,205900.0],["2013-12-11",42.4962,42.972,42.0665,42.4885,208000.0],["2013-12-12",42.4272,42.7188,41.867,42.0128,172900.0],["2013-12-13",42.3197,42.7878,41.9821,42.4732,209000.0],["2013-12-16",42.7188,44.6372,42.7188,44.6372,520300.0],["2013-12-17",44.6678,44.8367,44.3532,44.453,542500.0],["2013-12-18",44.43,45.8419,43.4861,45.8342,437900.0],["2013-12-19",45.6194,45.8649,45.2894,45.6577,281300.0],["2013-12-20",45.6194,46.2102,45.1206,46.1949,629900.0],["2013-12-23",46.5325,46.6783,45.888,46.4481,232100.0],["2013-12-24",46.3867,46.6093,46.1028,46.3407,152200.0],["2013-12-26",46.5172,46.8625,46.2793,46.4328,188100.0],["2013-12-27",46.6093,46.6476,45.7498,46.3484,221900.0],["2013-12-30",46.2256,46.4251,45.4736,45.6808,249100.0],["2013-12-31",45.8496,46.1335,45.7038,45.8726,191200.0],["2014-01-02",45.6654,45.7345,44.2995,44.5221,378500.0],["2014-01-03",44.5834,45.4582,44.5604,45.1359,377700.0],["2014-01-06",45.1897,45.512,44.6142,44.6372,291300.0],["2014-01-07",44.7983,45.8956,44.7983,45.4045,395100.0],["2014-01-08",45.3815,45.7115,44.8674,45.0669,232400.0],["2014-01-09",45.4736,46.3944,45.4736,45.957,280900.0],["2014-01-10",46.0798,46.2102,45.1897,45.6654,162700.0],["2014-01-13",45.6577,46.0107,43.9465,44.2074,257100.0],["2014-01-14",44.2611,46.5095,44.2611,46.2793,249900.0],["2014-01-15",46.5863,47.5838,46.5556,47.5455,305600.0],["2014-01-16",47.4303,47.7066,46.7934,47.0313,274000.0],["2014-01-17",46.9316,48.0059,46.8702,47.5915,508100.0],["2014-01-21",47.9598,48.3128,47.415,47.8524,213000.0],["2014-01-22",48.0442,48.7502,47.7756,48.4509,259100.0],["2014-01-23",48.0979,48.8499,47.6912,47.9061,538900.0],["2014-01-24",47.5301,47.5685,44.8443,45.3968,484100.0],["2014-01-27",45.3968,45.6577,42.7341,43.5859,691400.0],["2014-01-28",43.6933,44.4683,43.371,44.2612,559500.0],["2014-01-29",45.8649,45.8649,42.8262,43.0487,548900.0],["2014-01-30",43.6549,43.6549,41.913,43.1792,681600.0],["2014-01-31",42.197,43.6473,42.1279,42.8492,482600.0],["2014-02-03",42.6574,42.8492,39.68,40.3093,796400.0],["2014-02-04",40.3093,41.6982,39.7107,40.808,547600.0],["2014-02-05",40.7466,41.2838,40.0484,40.432,570400.0],["2014-02-06",40.6853,41.2761,40.4704,40.5165,601700.0],["2014-02-07",40.693,41.2685,40.2095,41.1073,525500.0],["2014-02-10",41.1994,41.8517,40.9769,41.7673,489400.0],["2014-02-11",41.7672,42.197,41.115,41.6521,370700.0],["2014-02-12",41.821,42.3965,41.7903,42.2047,323000.0],["2014-02-13",42.1509,43.2482,41.9054,43.1869,543300.0],["2014-02-14",42.972,42.972,42.289,42.6881,288100.0],["2014-02-18",42.8492,43.7777,42.7418,43.6089,464900.0],["2014-02-19",43.279,44.1,42.7648,42.8339,481200.0],["2014-02-20",43.0794,43.8545,42.4962,43.6396,357400.0],["2014-02-21",43.8545,43.9772,43.2866,43.5936,439200.0],["2014-02-24",43.5475,44.3456,43.5475,44.0079,380100.0],["2014-02-25",43.8468,44.453,43.2176,43.4708,284200.0],["2014-02-26",43.4245,43.9332,42.6229,42.9698,396100.0],["2014-02-27",42.7308,43.9178,42.5998,43.8253,385700.0],["2014-02-28",43.7714,44.1182,42.6769,42.885,324300.0],["2014-03-03",42.122,42.3917,41.7134,41.9909,283600.0],["2014-03-04",42.8233,43.6249,42.7,43.386,395800.0],["2014-03-05",43.4091,43.6558,43.0006,43.5479,298300.0],["2014-03-06",43.6789,44.2184,43.3937,43.9949,257100.0],["2014-03-07",44.3649,44.7348,44.0643,44.5036,248500.0],["2014-03-10",44.5653,45.3206,44.0488,44.8581,340400.0],["2014-03-11",44.8273,45.1742,44.1182,44.2878,230800.0],["2014-03-12",43.9178,44.5498,43.833,44.4573,141800.0],["2014-03-13",44.6115,44.9121,43.6018,44.0026,250800.0],["2014-03-14",43.7637,44.4728,43.6558,43.887,199300.0],["2014-03-17",44.3263,45.652,44.2492,45.5749,325800.0],["2014-03-18",45.7368,46.1222,45.4285,46.0991,339100.0],["2014-03-19",45.3052,45.9064,43.8716,44.6732,675600.0],["2014-03-20",44.6423,45.4902,44.573,45.2898,269900.0],["2014-03-21",45.6212,45.8832,44.4728,44.5421,854800.0],["2014-03-24",44.6577,44.8813,43.7945,44.2415,215300.0],["2014-03-25",44.6192,44.6346,43.8793,44.2415,298700.0],["2014-03-26",44.4419,44.5498,42.3146,42.3532,358400.0],["2014-03-27",42.2992,42.3917,40.8502,41.4206,755200.0],["2014-03-28",41.4437,41.9755,40.9812,41.251,319900.0],["2014-03-31",41.4591,42.7386,41.4591,42.5844,518400.0],["2014-04-01",42.5459,42.7,41.5439,42.5382,444700.0],["2014-04-02",42.6152,42.9081,42.0218,42.7694,237400.0],["2014-04-03",42.7925,42.9698,42.0372,42.5998,366300.0],["2014-04-04",42.9929,42.9929,41.3358,41.4128,394100.0],["2014-04-07",41.1508,41.2202,39.8174,40.3492,394100.0],["2014-04-08",40.3107,41.1122,40.2105,40.7654,362800.0],["2014-04-09",40.7731,41.2972,40.6344,41.197,280300.0],["2014-04-10",41.0044,41.0044,39.0929,39.1006,431900.0],["2014-04-11",38.5302,38.5302,37.6053,37.8519,438700.0],["2014-04-14",38.4069,38.5302,37.5359,37.9676,419900.0],["2014-04-15",38.2219,38.5456,37.4666,38.0523,563200.0],["2014-04-16",38.4146,39.432,38.0061,39.3087,370600.0],["2014-04-17",39.4012,40.249,39.2547,39.9638,231700.0],["2014-04-21",39.8636,39.9638,39.1622,39.8174,178900.0],["2014-04-22",39.8713,41.3281,39.8482,40.9119,322100.0],["2014-04-23",39.4243,41.6672,38.8848,40.9273,960900.0],["2014-04-24",40.8502,42.3146,40.1411,41.5824,1032400.0],["2014-04-25",41.12,41.3281,40.3107,40.4494,501700.0],["2014-04-28",40.1103,41.0275,39.7634,40.1488,608500.0],["2014-04-29",40.3107,40.8425,39.9099,39.9484,520100.0],["2014-04-30",39.8636,41.251,39.5553,41.1816,405000.0],["2014-05-01",40.9658,42.2915,40.7346,42.253,568300.0],["2014-05-02",43.0623,43.3706,42.5998,43.2627,649100.0],["2014-05-05",42.8773,43.386,42.3686,43.2241,479600.0],["2014-05-06",42.9313,43.1008,42.068,42.1682,423000.0],["2014-05-07",42.2992,42.7077,41.6903,42.6846,422600.0],["2014-05-08",42.6923,43.648,42.2684,42.8079,373000.0],["2014-05-09",42.5998,43.0392,42.0834,42.3994,410300.0],["2014-05-12",42.9004,44.0874,42.6229,43.9949,268800.0],["2014-05-13",44.2415,45.8062,44.0643,45.0894,766900.0],["2014-05-14",44.8581,44.8581,43.386,43.4477,432000.0],["2014-05-15",43.1625,43.1625,41.7828,42.2838,327400.0],["2014-05-16",42.1605,42.6075,41.567,42.4457,228000.0],["2014-05-19",41.8599,42.2453,41.3974,41.7674,438800.0],["2014-05-20",41.8676,41.9138,39.7711,40.5342,759900.0],["2014-05-21",41.6132,42.2221,41.5362,42.0603,539400.0],["2014-05-22",42.014,42.8465,41.6595,42.6461,308900.0],["2014-05-23",42.6075,43.255,42.3763,43.1162,234200.0],["2014-05-27",43.2858,43.5401,43.1239,43.2781,403100.0],["2014-05-28",43.0536,43.371,42.7284,42.9607,360100.0],["2014-05-29",43.2316,43.4097,42.7052,43.131,280600.0],["2014-05-30",43.1,43.309,42.3103,42.6123,311200.0],["2014-06-02",42.8136,42.8755,41.8535,42.2484,221800.0],["2014-06-03",41.9465,43.131,41.7529,42.8136,378800.0],["2014-06-04",42.5116,43.2549,42.3413,43.1852,181700.0],["2014-06-05",43.3091,44.1684,43.0304,43.8588,291900.0],["2014-06-06",43.9904,44.7801,43.8046,44.6484,341000.0],["2014-06-09",44.4394,44.8807,44.1142,44.811,238900.0],["2014-06-10",44.6717,44.7955,44.0987,44.2381,215100.0],["2014-06-11",43.9749,43.9981,43.2781,43.5413,230600.0],["2014-06-12",43.5181,43.7968,42.9529,43.3323,209200.0],["2014-06-13",43.5645,43.7116,42.9219,43.2626,238100.0],["2014-06-16",43.1465,43.9594,42.9607,43.7968,188600.0],["2014-06-17",43.8278,44.7258,43.7891,44.3387,261100.0],["2014-06-18",44.2458,44.4239,43.7039,44.2613,216800.0],["2014-06-19",44.3233,44.362,43.0303,43.2471,316600.0],["2014-06-20",43.3478,43.8278,43.0381,43.7968,473100.0],["2014-06-23",43.9594,44.8884,43.7271,44.6794,306200.0],["2014-06-24",44.5246,45.0123,43.4562,43.4794,283900.0],["2014-06-25",44.3775,45.1671,43.9749,44.7878,384200.0],["2014-06-26",44.6794,44.9813,43.82,44.3774,205600.0],["2014-06-27",44.0446,45.051,43.9052,44.5246,263700.0],["2014-06-30",44.3233,44.7104,44.1684,44.6252,194400.0],["2014-07-01",44.9426,45.1671,44.6562,44.6794,306700.0],["2014-07-02",44.5478,44.842,44.3542,44.5788,213100.0],["2014-07-03",44.8575,45.2833,44.7181,45.0278,123300.0],["2014-07-07",44.5787,44.6717,43.642,44.2149,424700.0],["2014-07-08",44.1297,44.1297,42.8987,43.0923,320400.0],["2014-07-09",43.1078,43.5645,42.682,42.9684,228700.0],["2014-07-10",42.1942,42.5891,41.5516,42.0781,518000.0],["2014-07-11",41.8535,42.5116,41.7064,42.2561,312700.0],["2014-07-14",42.8678,43.0071,42.5194,42.6432,164700.0],["2014-07-15",42.7749,43.0768,42.2407,42.4807,233600.0],["2014-07-16",42.7439,43.0071,42.2329,42.5426,155900.0],["2014-07-17",42.2639,42.5194,41.6058,41.8613,270300.0],["2014-07-18",41.8458,42.8755,41.6755,42.6355,256700.0],["2014-07-21",42.1865,42.6432,41.8845,42.4884,209000.0],["2014-07-22",42.8523,43.1387,42.411,42.6742,270700.0],["2014-07-23",42.8291,43.5646,42.5968,42.9065,508400.0],["2014-07-24",43.3323,44.9271,43.1852,44.1297,538900.0],["2014-07-25",43.611,43.7426,43.2007,43.3323,264900.0],["2014-07-28",43.34,43.5258,42.7594,43.0303,195300.0],["2014-07-29",43.3013,44.4084,43.1232,43.9516,376300.0],["2014-07-30",44.2923,45.291,43.9439,44.1994,249600.0],["2014-07-31",43.4871,43.4871,42.2329,42.2407,357400.0],["2014-08-01",42.2174,42.6123,38.6483,38.8109,1595000.0],["2014-08-04",40.491,40.8006,35.6135,38.3387,3426000.0],["2014-08-05",38.029,38.9812,37.8199,38.4625,1095400.0],["2014-08-06",38.3232,38.8032,37.9903,38.4935,1051100.0],["2014-08-07",38.7103,38.7258,37.7425,38.1219,789200.0],["2014-08-08",38.1064,38.5322,37.9825,38.478,516800.0],["2014-08-11",38.7025,39.5929,38.5632,39.229,752500.0],["2014-08-12",39.1206,39.2909,38.6948,38.8187,527200.0],["2014-08-13",39.1516,39.6393,38.7954,39.3064,344900.0],["2014-08-14",39.4767,39.6393,39.1671,39.4767,422800.0],["2014-08-15",39.8716,39.8716,38.5709,39.2832,376500.0],["2014-08-18",39.8251,40.1348,39.4845,39.678,389800.0],["2014-08-19",39.8406,40.0652,39.5387,39.7942,202900.0],["2014-08-20",39.8716,39.8716,38.6251,38.7258,693900.0],["2014-08-21",38.8574,38.927,38.447,38.6483,414500.0],["2014-08-22",38.6406,38.6871,38.0367,38.4935,553700.0],["2014-08-25",38.7103,39.229,38.269,38.509,817200.0],["2014-08-26",38.6638,40.0884,38.4006,39.7864,821100.0],["2014-08-27",39.7942,39.7942,39.1718,39.3585,350800.0],["2014-08-28",39.1796,39.6775,38.9773,39.3507,300200.0],["2014-08-29",39.4597,39.9342,39.1407,39.8564,249000.0],["2014-09-02",39.9576,40.1054,38.9228,39.413,428100.0],["2014-09-03",39.7631,39.9654,38.9384,38.9929,278500.0],["2014-09-04",39.1018,39.5608,38.8995,39.0006,224100.0],["2014-09-05",38.8451,39.4752,38.7984,39.3974,217400.0],["2014-09-08",39.2418,39.6542,38.9384,39.2185,276800.0],["2014-09-09",39.0551,39.2496,38.4872,38.9073,276200.0],["2014-09-10",39.0862,39.3196,38.8061,38.9384,249100.0],["2014-09-11",38.7361,39.4052,38.5883,39.2418,281700.0],["2014-09-12",39.1485,39.3974,38.7595,39.1796,419300.0],["2014-09-15",39.094,39.094,38.565,38.7595,470700.0],["2014-09-16",38.5805,39.2729,38.4872,38.845,531000.0],["2014-09-17",38.9695,39.4208,38.5416,39.0862,372500.0],["2014-09-18",39.0862,39.2652,38.8062,38.954,651100.0],["2014-09-19",39.0084,39.0551,37.9659,38.0904,869900.0],["2014-09-22",37.7559,38.1293,36.8301,37.4836,703700.0],["2014-09-23",37.1646,37.4058,36.1999,36.6978,901200.0],["2014-09-24",36.6589,37.0634,36.48,36.8145,555300.0],["2014-09-25",36.6744,36.8145,36.0132,36.1921,253000.0],["2014-09-26",36.0987,36.5344,35.7953,36.1065,512200.0],["2014-09-29",35.6475,36.4255,35.3441,36.301,421000.0],["2014-09-30",36.3321,36.8534,36.1221,36.5655,641800.0],["2014-10-01",36.5189,36.8845,35.6008,35.7564,895800.0],["2014-10-02",35.6475,36.1999,35.2741,35.982,438400.0],["2014-10-03",36.0209,36.76,35.9976,36.3944,474000.0],["2014-10-06",36.4488,36.7445,35.6786,36.0443,499700.0],["2014-10-07",35.8887,35.9431,35.2352,35.2352,578400.0],["2014-10-08",35.243,36.4955,35.243,36.4722,526800.0],["2014-10-09",36.4955,36.55,35.3752,35.8264,805900.0],["2014-10-10",35.8265,36.9234,35.4841,36.2699,1123000.0],["2014-10-13",36.5266,37.0634,36.1065,36.1765,1273200.0],["2014-10-14",36.4488,37.7792,36.4099,37.1646,944300.0],["2014-10-15",36.161,36.3788,34.7528,36.2155,925900.0],["2014-10-16",35.7409,36.1532,34.9629,35.4219,1070600.0],["2014-10-17",35.9509,36.8223,35.8109,36.3555,680400.0],["2014-10-20",35.9665,36.9701,35.9665,36.6356,587900.0],["2014-10-21",36.9234,38.0904,36.7523,37.8103,456900.0],["2014-10-22",39.3507,41.109,37.4836,37.9659,913200.0],["2014-10-23",38.6895,39.273,37.9893,38.1527,648600.0],["2014-10-24",38.3238,39.234,38.1137,39.1485,429000.0],["2014-10-27",38.7906,39.1018,38.2771,39.0162,401400.0],["2014-10-28",39.0784,39.5608,38.9228,39.1874,660100.0],["2014-10-29",39.1329,39.5764,38.8139,39.5063,382200.0],["2014-10-30",39.4208,39.5841,38.8139,39.0006,446300.0],["2014-10-31",39.5453,40.5955,39.2652,40.2766,674100.0],["2014-11-03",40.1054,40.51,39.273,39.4597,601900.0],["2014-11-04",39.4441,39.732,38.8528,39.1251,336000.0],["2014-11-05",39.7008,39.942,39.1952,39.5219,352200.0],["2014-11-06",39.4052,39.5452,39.1251,39.413,286000.0],["2014-11-07",39.2963,39.5141,38.9851,39.3897,394600.0],["2014-11-10",39.483,40.4399,39.483,40.2065,226200.0],["2014-11-11",40.1365,40.2143,39.5841,39.8253,187100.0],["2014-11-12",39.5764,40.2532,39.5764,40.1832,199500.0],["2014-11-13",40.1287,40.2688,39.8487,40.1365,239500.0],["2014-11-14",40.0665,40.4555,39.4986,39.5608,282600.0],["2014-11-17",39.413,39.7086,38.845,39.0084,370700.0],["2014-11-18",39.3974,41.2335,39.1018,39.6386,750200.0],["2014-11-19",39.5919,39.8642,38.6117,39.1952,398600.0],["2014-11-20",38.8917,39.8565,38.8062,39.7864,267500.0],["2014-11-21",40.2766,40.9379,39.164,39.3663,686800.0],["2014-11-24",39.553,39.9731,39.2963,39.6075,455700.0],["2014-11-25",40.1473,40.5697,39.6701,40.5384,405600.0],["2014-11-26",40.5853,40.5853,39.5997,39.7874,336500.0],["2014-11-28",39.936,40.2959,39.4432,39.5058,189100.0],["2014-12-01",39.1929,39.2476,38.1133,38.4966,391300.0],["2014-12-02",38.6296,39.3259,38.3323,38.6453,341000.0],["2014-12-03",38.4184,40.2333,38.4184,40.1707,496700.0],["2014-12-04",40.0769,40.6949,39.717,40.6714,389200.0],["2014-12-05",40.6479,41.5241,40.4837,41.3129,370900.0],["2014-12-08",41.3051,42.5411,41.2346,42.2751,534100.0],["2014-12-09",41.7431,42.6662,41.1877,42.5254,563100.0],["2014-12-10",42.3768,42.6193,40.6401,40.867,596300.0],["2014-12-11",41.4615,42.0404,40.0065,40.3037,539800.0],["2014-12-12",39.7639,39.9282,38.3323,38.3949,602000.0],["2014-12-15",38.6296,38.7548,37.5422,37.7691,604900.0],["2014-12-16",37.7691,38.567,37.5422,38.0507,539800.0],["2014-12-17",38.1915,40.1864,37.7926,40.1394,527400.0],["2014-12-18",40.8592,41.0469,40.0769,40.6166,532800.0],["2014-12-19",40.6166,40.6636,39.584,40.6245,701900.0],["2014-12-22",40.601,40.8592,40.2255,40.6792,196400.0],["2014-12-23",40.953,41.571,40.7888,41.2268,213700.0],["2014-12-24",41.4459,41.4459,40.8904,41.1017,113900.0],["2014-12-26",41.3598,41.7431,40.7496,41.5163,151700.0],["2014-12-29",41.4146,41.7275,41.0704,41.1408,262300.0],["2014-12-30",40.9687,41.5476,40.8435,41.2268,114300.0],["2014-12-31",41.4693,41.7353,40.953,40.9687,154700.0],["2015-01-02",41.3051,41.6102,40.5071,41.0625,215300.0],["2015-01-05",40.8044,40.8435,39.7327,40.2881,341700.0],["2015-01-06",40.1864,40.4524,38.6766,39.2007,467000.0],["2015-01-07",39.8109,39.8969,38.9112,39.5136,381300.0],["2015-01-08",39.7092,40.4054,39.3415,39.451,407300.0],["2015-01-09",39.6544,39.6935,38.8095,39.1068,352400.0],["2015-01-12",38.966,39.1146,38.1368,38.6609,244900.0],["2015-01-13",39.6544,40.5697,39.0364,39.4197,474600.0],["2015-01-14",38.8017,39.0208,38.2541,38.8408,458800.0],["2015-01-15",38.9895,38.9895,37.6126,37.6596,293900.0],["2015-01-16",37.4171,37.6205,36.7443,37.2606,466900.0],["2015-01-20",37.3858,38.3793,37.1276,38.0664,275700.0],["2015-01-21",38.0116,38.4888,37.2763,37.3389,361800.0],["2015-01-22",37.7378,38.6218,37.2684,38.4966,403600.0],["2015-01-23",38.5045,38.8956,38.2854,38.5279,177100.0],["2015-01-26",38.567,39.6388,38.0898,39.631,232300.0],["2015-01-27",38.9269,39.6935,38.7783,39.1225,186700.0],["2015-01-28",39.5058,39.7248,37.683,37.7456,194600.0],["2015-01-29",38.0038,38.0038,36.9164,37.4171,501900.0],["2015-01-30",36.979,37.8943,36.5096,37.4483,350100.0],["2015-02-02",38.0585,38.5983,37.1354,38.215,436100.0],["2015-02-03",38.3871,39.4823,38.3871,39.1381,436900.0],["2015-02-04",39.1459,40.6792,38.7157,39.0755,665700.0],["2015-02-05",39.1694,40.249,39.1694,39.8031,890800.0],["2015-02-06",39.936,40.3037,39.1694,39.8891,704700.0],["2015-02-09",39.6231,40.5541,39.5449,39.7405,376700.0],["2015-02-10",39.9204,40.7418,39.4354,40.5384,716500.0],["2015-02-11",40.4054,40.4211,39.5371,39.6388,414900.0],["2015-02-12",39.85,40.867,39.5762,40.734,476300.0],["2015-02-13",40.7262,40.9139,40.4602,40.7887,312700.0],["2015-02-17",40.7575,41.2503,40.7105,40.9452,314900.0],["2015-02-18",40.7731,41.5789,40.7731,41.5085,509100.0],["2015-02-19",41.219,41.8996,41.2034,41.4615,398200.0],["2015-02-20",41.3442,41.9544,40.7105,41.9309,468900.0],["2015-02-23",41.1955,41.4068,40.3741,41.3911,473900.0],["2015-02-24",41.2816,41.8526,40.7653,40.82,600900.0],["2015-02-25",41.0009,41.3706,40.2301,40.4976,371200.0],["2015-02-26",40.592,41.0088,40.4268,40.5841,284800.0],["2015-02-27",40.7335,41.056,40.2931,40.2931,490800.0],["2015-03-02",40.4582,40.8279,40.2223,40.5684,203100.0],["2015-03-03",40.4111,40.8672,40.2931,40.5841,292200.0],["2015-03-04",40.3481,40.5605,39.9549,40.1515,128200.0],["2015-03-05",40.1279,40.1987,39.4358,39.8762,305100.0],["2015-03-06",39.8212,40.7964,39.656,40.3009,308400.0],["2015-03-09",40.474,40.4818,39.9706,40.1122,179500.0],["2015-03-10",39.4751,39.6717,39.2627,39.3335,215600.0],["2015-03-11",39.4987,40.1122,39.2627,39.9313,209100.0],["2015-03-12",40.3088,40.7493,39.947,40.3639,214200.0],["2015-03-13",40.3796,40.4189,39.4122,39.9313,291600.0],["2015-03-16",40.1751,40.4661,39.9156,40.4268,207400.0],["2015-03-17",40.1751,40.4661,39.829,40.3875,243800.0],["2015-03-18",40.183,40.7571,40.0178,40.5133,155500.0],["2015-03-19",40.5526,40.6549,40.0886,40.3088,204100.0],["2015-03-20",40.6313,41.3077,40.6313,41.0167,643500.0],["2015-03-23",41.0796,41.7953,40.8515,41.4728,421600.0],["2015-03-24",41.4728,41.8032,41.0953,41.5515,370500.0],["2015-03-25",41.8032,41.8032,40.7807,40.8043,371800.0],["2015-03-26",40.7807,40.9852,40.474,40.4897,276200.0],["2015-03-27",40.4346,40.6313,39.9391,40.0178,425300.0],["2015-03-30",40.2852,40.6706,40.0807,40.6155,386800.0],["2015-03-31",40.5998,40.9302,40.2538,40.6313,327400.0],["2015-04-01",40.4425,40.6863,39.7347,40.1122,455100.0],["2015-04-02",39.947,40.2852,39.7897,39.8448,261300.0],["2015-04-06",39.5459,39.7189,38.9717,38.9717,730000.0],["2015-04-07",37.7605,37.9099,36.8009,36.8717,1791300.0],["2015-04-08",36.9347,37.438,36.7695,36.9661,1494400.0],["2015-04-09",36.9661,37.9886,36.9504,37.9571,717100.0],["2015-04-10",38.0515,38.6178,38.0515,38.492,397300.0],["2015-04-13",38.7122,38.9403,38.547,38.7515,516600.0],["2015-04-14",38.5785,38.7672,37.6425,38.0437,516700.0],["2015-04-15",38.2245,38.7908,37.8863,38.3504,299000.0],["2015-04-16",38.4212,39.0583,38.0594,38.8302,315500.0],["2015-04-17",38.5627,38.5627,37.9099,38.4841,253000.0],["2015-04-20",38.8852,39.3807,38.7436,39.1054,291200.0],["2015-04-21",39.1605,39.2863,38.8302,38.9481,274800.0],["2015-04-22",39.4043,40.3245,38.7751,39.9549,817100.0],["2015-04-23",39.7897,40.0728,39.2627,39.4594,426800.0],["2015-04-24",39.3571,40.1672,39.3178,39.7111,411900.0],["2015-04-27",39.774,39.9234,38.8773,38.9875,351800.0],["2015-04-28",38.9324,39.7582,38.8459,39.7425,395400.0],["2015-04-29",39.4515,39.9313,38.9639,39.0268,342300.0],["2015-04-30",39.0032,39.2234,37.9178,37.9414,372000.0],["2015-05-01",38.2167,38.7043,37.9178,37.9886,326200.0],["2015-05-04",38.1066,38.9953,38.0908,38.8616,312800.0],["2015-05-05",38.6729,38.9639,38.3111,38.374,186800.0],["2015-05-06",38.665,38.8301,38.3976,38.7672,363400.0],["2015-05-07",38.5785,38.9088,38.3976,38.4762,303400.0],["2015-05-08",38.7043,38.956,38.4133,38.8065,142500.0],["2015-05-11",38.9009,39.1526,38.4526,38.4762,213200.0],["2015-05-12",38.2953,38.4369,37.729,38.1144,175800.0],["2015-05-13",38.0751,38.6335,38.0751,38.6335,235100.0],["2015-05-14",38.72,38.9088,38.2009,38.5627,279400.0],["2015-05-15",38.4369,38.838,38.0358,38.3582,319900.0],["2015-05-18",38.138,39.1448,38.0279,39.0897,263500.0],["2015-05-19",38.9009,39.2942,38.5549,38.7594,186400.0],["2015-05-20",38.8616,39.1054,38.6807,38.7594,194800.0],["2015-05-21",38.6257,39.774,38.5313,39.6324,505800.0],["2015-05-22",39.6245,39.8841,39.1054,39.3099,225100.0],["2015-05-26",39.0189,39.483,38.6493,38.72,261700.0],["2015-05-27",38.7912,39.693,38.6251,39.5823,450500.0],["2015-05-28",39.3449,40.6343,39.2026,40.5868,679300.0],["2015-05-29",40.5948,40.6659,40.0806,40.3179,388800.0],["2015-06-01",40.5948,40.9744,40.0648,40.8874,480100.0],["2015-06-02",40.8558,41.3225,40.6739,41.1564,421000.0],["2015-06-03",41.3937,42.4299,41.2038,42.2401,473800.0],["2015-06-04",41.9474,42.3191,41.8683,42.0581,349300.0],["2015-06-05",42.3745,42.7621,41.9474,42.6593,403400.0],["2015-06-08",42.7305,42.9836,42.4774,42.5248,193200.0],["2015-06-09",42.6514,42.6514,41.9395,41.9948,294800.0],["2015-06-10",42.596,43.7746,42.3824,43.3237,467900.0],["2015-06-11",43.1893,43.3949,43.0627,43.3633,256000.0],["2015-06-12",43.2921,43.3475,42.7463,42.8491,255500.0],["2015-06-15",42.2163,42.7463,41.7022,42.3824,406300.0],["2015-06-16",42.1926,42.8649,42.0898,42.6118,309700.0],["2015-06-17",42.8096,43.0864,42.4853,42.683,243600.0],["2015-06-18",42.8096,43.2209,42.6197,43.0073,203200.0],["2015-06-19",42.9994,43.8221,42.7779,43.6955,635300.0],["2015-06-22",43.9328,44.6289,43.7983,44.2413,496600.0],["2015-06-23",44.3125,44.3679,43.9407,44.1227,258100.0],["2015-06-24",43.9645,44.0831,43.387,43.4424,309600.0],["2015-06-25",43.1735,43.7667,42.4615,43.6876,390500.0],["2015-06-26",43.8458,44.2176,43.1972,43.5927,344900.0],["2015-06-29",42.9599,43.9328,42.0186,42.1609,410500.0],["2015-06-30",42.7542,42.7621,42.1451,42.683,372900.0],["2015-07-01",43.1418,43.4661,42.7067,43.1655,396500.0],["2015-07-02",43.0548,43.2921,42.4615,43.0469,380700.0],["2015-07-06",42.6197,43.213,42.4141,43.0469,426000.0],["2015-07-07",43.3712,43.3949,41.631,43.0469,539500.0],["2015-07-08",42.5327,43.3791,41.6547,42.248,537200.0],["2015-07-09",43.0311,43.6006,42.8966,43.2763,716800.0],["2015-07-10",44.0594,44.3521,43.2446,43.743,359900.0],["2015-07-13",44.2729,44.8662,44.1306,44.708,382300.0],["2015-07-14",44.8583,45.3013,44.7476,45.1905,384500.0],["2015-07-15",45.2301,45.5069,44.8346,44.9058,414400.0],["2015-07-16",45.4436,45.6177,45.0323,45.2934,275000.0],["2015-07-17",45.3013,45.5148,44.8899,45.3408,280800.0],["2015-07-20",45.6414,45.8629,45.151,45.4199,307000.0],["2015-07-21",45.2459,45.5939,44.6605,45.238,567800.0],["2015-07-22",45.6889,46.6223,44.7001,46.2742,1055700.0],["2015-07-23",46.1635,46.7172,45.6493,45.8629,654500.0],["2015-07-24",46.0132,46.6143,45.4278,45.4674,460400.0],["2015-07-27",44.8583,45.6019,44.7713,45.1352,452800.0],["2015-07-28",45.5465,45.7126,45.0402,45.4041,413800.0],["2015-07-29",45.6414,46.5115,45.499,46.3059,583600.0],["2015-07-30",46.2742,46.9861,46.0132,46.7884,541300.0],["2015-07-31",46.8358,46.9782,46.3929,46.5115,363200.0],["2015-08-03",46.5827,46.6618,45.8392,46.29,274400.0],["2015-08-04",46.472,46.8991,46.1635,46.4324,379500.0],["2015-08-05",46.7805,46.8121,46.0844,46.1477,341300.0],["2015-08-06",46.1556,46.4403,44.8899,45.6889,614800.0],["2015-08-07",45.3645,45.7996,45.064,45.5386,388500.0],["2015-08-10",45.9499,46.2821,45.673,45.8629,239200.0],["2015-08-11",45.4832,45.4832,44.7396,45.1747,222700.0],["2015-08-12",44.7476,44.969,44.2097,44.9374,428500.0],["2015-08-13",45.0402,45.3487,44.9611,45.1905,228600.0],["2015-08-14",45.064,45.4041,44.7159,45.3883,230500.0],["2015-08-17",45.0719,45.6335,44.9374,45.6335,212500.0],["2015-08-18",45.8392,45.9657,45.3725,45.4832,157500.0],["2015-08-19",45.2301,45.4832,44.6685,44.8504,309300.0],["2015-08-20",44.3441,44.4707,43.8063,43.83,268600.0],["2015-08-21",42.9361,43.5848,42.3903,42.4853,364800.0],["2015-08-24",39.0602,41.4886,36.4499,40.6343,537300.0],["2015-08-25",41.979,42.153,40.5789,40.6343,746200.0],["2015-08-26",41.6364,41.6444,40.2446,41.4058,528800.0],["2015-08-27",41.716,42.0421,41.0558,41.6603,566400.0],["2015-08-28",41.4456,42.1773,41.1592,42.0023,322900.0],["2015-08-31",41.7478,42.1693,41.4455,41.6603,300300.0],["2015-09-01",40.7775,40.9842,40.2446,40.4514,328100.0],["2015-09-02",41.0876,41.3262,40.2764,40.7059,292200.0],["2015-09-03",40.6264,41.374,40.4275,40.8968,398200.0],["2015-09-04",40.4593,40.849,39.9582,40.3718,280600.0],["2015-09-08",40.849,41.3501,40.348,41.2228,414900.0],["2015-09-09",41.7557,42.1614,41.0399,41.1274,337600.0],["2015-09-10",41.1513,41.7001,41.032,41.2785,150900.0],["2015-09-11",41.1195,41.6682,40.8888,41.4296,224900.0],["2015-09-14",41.374,41.5489,41.024,41.2865,184600.0],["2015-09-15",41.5251,42.05,40.8968,41.9466,168900.0],["2015-09-16",41.8114,42.2091,41.6921,42.1773,192300.0],["2015-09-17",42.1932,43.2987,41.8591,41.9705,295200.0],["2015-09-18",41.3501,41.9546,40.5786,40.7218,616200.0],["2015-09-21",41.2388,42.1375,40.6741,42.1136,291700.0],["2015-09-22",41.6046,42.3522,41.1195,42.1534,429900.0],["2015-09-23",42.392,42.901,42.1614,42.5829,500500.0],["2015-09-24",42.2409,42.5272,41.875,42.4,366200.0],["2015-09-25",42.909,42.9726,42.1455,42.4875,192200.0],["2015-09-28",42.1614,42.1614,40.2207,40.3639,492200.0],["2015-09-29",40.34,40.34,38.6618,39.0277,426800.0],["2015-09-30",39.5447,40.173,39.0834,39.9583,317400.0],["2015-10-01",39.8708,40.1332,39.1152,39.6242,383300.0],["2015-10-02",38.9959,39.4492,38.1051,39.3697,332800.0],["2015-10-05",39.8628,40.4752,39.5606,40.34,414500.0],["2015-10-06",39.9662,40.4434,39.147,39.7514,380500.0],["2015-10-07",39.8469,40.8172,39.6958,40.7536,465900.0],["2015-10-08",40.2207,40.9286,39.6481,40.8093,280900.0],["2015-10-09",41.0797,41.5092,40.682,40.9286,212600.0],["2015-10-12",40.9047,41.2467,40.5866,40.8252,157600.0],["2015-10-13",40.3321,41.1274,39.9582,39.998,250400.0],["2015-10-14",40.0616,40.3639,39.3379,40.1571,418800.0],["2015-10-15",40.173,41.0717,39.7674,41.0558,404600.0],["2015-10-16",41.2308,41.3978,40.9286,41.2547,244200.0],["2015-10-19",41.0797,41.4217,40.9604,41.2308,231300.0],["2015-10-20",41.2388,41.5728,41.1195,41.5012,165100.0],["2015-10-21",41.7557,42.1136,40.9604,40.9683,233900.0],["2015-10-22",41.2387,42.1295,41.2387,41.8909,255400.0],["2015-10-23",42.3761,42.4636,41.7398,42.4477,178200.0],["2015-10-26",42.2648,44.5235,42.2648,42.8692,646700.0],["2015-10-27",42.4079,42.5113,41.4058,41.9466,606700.0],["2015-10-28",41.7478,42.6783,41.4615,42.6386,575900.0],["2015-10-29",42.3364,43.2908,42.3364,42.9965,193700.0],["2015-10-30",43.0442,43.6566,42.8136,42.9488,237700.0],["2015-11-02",42.5431,45.0644,41.5967,45.0087,701700.0],["2015-11-03",45.1837,45.5734,44.444,45.295,611900.0],["2015-11-04",45.2393,45.7961,44.5156,44.6985,690100.0],["2015-11-05",46.329,46.5278,44.9371,46.5278,3022100.0],["2015-11-06",46.5119,48.2219,46.3767,46.9573,1104800.0],["2015-11-09",46.4403,46.9653,44.9689,45.295,808200.0],["2015-11-10",44.6667,45.3984,44.3406,44.5156,616000.0],["2015-11-11",44.6747,44.9371,44.2611,44.4122,260200.0],["2015-11-12",43.9986,44.5315,43.4975,43.8077,328500.0],["2015-11-13",43.5055,44.1656,43.3862,43.5691,439900.0],["2015-11-16",43.4657,43.7998,42.6545,43.6328,427800.0],["2015-11-17",43.7441,43.9747,43.1794,43.251,347500.0],["2015-11-18",43.6089,44.4122,43.3146,44.3724,368200.0],["2015-11-19",44.3327,44.5156,43.6566,43.8316,161900.0],["2015-11-20",44.1418,44.3247,43.6725,43.7918,334700.0],["2015-11-23",43.76,44.2213,43.4339,43.5453,170200.0],["2015-11-24",43.2013,44.0092,43.0573,43.9772,248600.0],["2015-11-25",44.1372,44.5531,43.9692,44.4571,131500.0],["2015-11-27",44.3132,44.6891,44.0732,44.6251,74600.0],["2015-11-30",44.6091,44.7211,44.2652,44.4171,219300.0],["2015-12-01",44.5611,44.9531,44.1932,44.8971,197200.0],["2015-12-02",44.969,45.105,44.0012,44.1372,202500.0],["2015-12-03",44.4731,44.5611,43.4333,43.5533,169900.0],["2015-12-04",43.5772,44.7051,43.4413,44.7051,239100.0],["2015-12-07",44.6331,44.8011,44.2251,44.7051,364100.0],["2015-12-08",44.2332,44.9371,43.9372,44.2892,298300.0],["2015-12-09",44.0092,45.321,43.7372,43.9372,311700.0],["2015-12-10",43.9372,44.8491,43.9212,44.2812,246800.0],["2015-12-11",43.8812,44.4971,42.5294,42.8174,445800.0],["2015-12-14",42.9454,43.2893,42.0095,42.2895,319200.0],["2015-12-15",43.1133,43.9212,42.7694,43.3453,432100.0],["2015-12-16",43.8172,44.8491,43.1453,44.6651,318800.0],["2015-12-17",44.7211,44.7371,42.8974,43.2333,319600.0],["2015-12-18",42.4734,42.9534,41.8495,41.8895,810100.0],["2015-12-21",42.2735,42.6014,41.9215,42.1375,200100.0],["2015-12-22",42.3934,42.9293,41.9215,42.8814,119600.0],["2015-12-23",43.1853,43.2173,42.7454,43.1933,105600.0],["2015-12-24",43.1933,43.7212,43.1933,43.3693,54600.0],["2015-12-28",43.1133,43.7772,42.8254,43.5773,144300.0],["2015-12-29",43.8892,44.8011,43.5853,43.9292,195700.0],["2015-12-30",43.7852,44.1452,43.5613,43.6732,132400.0],["2015-12-31",43.3373,43.8892,43.0893,43.2493,163900.0],["2016-01-04",41.8495,42.5134,41.5936,42.2975,487400.0],["2016-01-05",42.4094,42.5454,41.9295,42.0655,290700.0],["2016-01-06",41.4976,42.0895,40.5537,40.9297,294300.0],["2016-01-07",40.2258,40.4257,39.2499,39.4179,426600.0],["2016-01-08",39.3859,39.8818,38.602,38.634,452200.0],["2016-01-11",38.618,38.986,37.5302,38.0021,640900.0],["2016-01-12",38.978,39.5219,38.3541,39.2259,636900.0],["2016-01-13",39.2259,39.8258,37.1463,37.2902,722700.0],["2016-01-14",37.6262,37.8661,36.0904,37.1622,613800.0],["2016-01-15",35.8505,36.2744,35.1466,35.7465,694000.0],["2016-01-19",36.5303,37.2342,35.0666,35.4265,359100.0],["2016-01-20",34.7146,34.7946,33.2509,34.1307,1091900.0],["2016-01-21",34.3307,35.0506,33.9948,34.0347,444400.0],["2016-01-22",34.8586,35.8425,34.7626,35.6585,454400.0],["2016-01-25",35.3225,35.3785,34.1547,34.1947,344900.0],["2016-01-26",34.4507,35.2106,34.3147,35.0186,505500.0],["2016-01-27",35.0026,35.6825,34.7786,35.0586,452000.0],["2016-01-28",35.8025,35.8025,34.7946,35.0026,318200.0],["2016-01-29",35.3065,36.1944,35.1066,36.1304,499200.0],["2016-02-01",35.8105,36.1544,35.3065,35.9704,308700.0],["2016-02-02",35.3385,35.3385,34.0827,34.5386,406000.0],["2016-02-03",36.6263,36.8663,34.8506,36.0344,880300.0],["2016-02-04",35.4825,37.4502,35.4105,37.1303,764900.0],["2016-02-05",37.1063,37.6902,36.6663,36.8183,577100.0],["2016-02-08",35.8504,36.2744,35.1866,35.9464,727000.0],["2016-02-09",34.7306,36.6823,34.3947,36.2744,478700.0],["2016-02-10",36.8343,37.7062,36.5064,36.5303,590700.0],["2016-02-11",35.3945,36.2984,35.1786,35.8505,395200.0],["2016-02-12",36.4664,36.9863,35.8025,36.5144,400100.0],["2016-02-16",37.1463,37.6742,36.5623,37.5062,422500.0],["2016-02-17",37.6342,38.3781,37.5302,37.9221,472400.0],["2016-02-18",37.9541,38.1061,37.1463,37.3622,248400.0],["2016-02-19",37.0343,37.3302,36.5064,37.2342,346600.0],["2016-02-22",37.9301,38.1861,36.7623,37.1303,320600.0],["2016-02-23",37.0423,37.1303,36.0344,36.0744,325500.0],["2016-02-24",35.5912,36.4449,34.8583,36.2758,435000.0],["2016-02-25",35.8731,37.4758,35.6476,37.3389,574700.0],["2016-02-26",37.8624,38.1282,37.6128,37.6933,609300.0],["2016-02-29",37.4114,38.0557,37.1859,37.5886,414700.0],["2016-03-01",38.1282,39.433,37.9027,39.433,386500.0],["2016-03-02",39.2397,39.7632,39.1753,39.7471,353700.0],["2016-03-03",39.7149,40.5606,39.5055,40.5445,228700.0],["2016-03-04",40.6492,41.0116,40.182,40.4398,311300.0],["2016-03-07",40.182,40.9069,39.9646,40.8747,257000.0],["2016-03-08",40.2223,41.4143,39.9726,39.9726,424200.0],["2016-03-09",40.2465,40.4559,39.7793,40.174,420300.0],["2016-03-10",40.5042,40.5445,39.5377,40.1498,382100.0],["2016-03-11",40.7055,41.4626,40.3834,41.4465,244500.0],["2016-03-14",41.2291,41.2935,40.5686,40.8827,161900.0],["2016-03-15",40.2223,40.2545,38.982,40.037,440200.0],["2016-03-16",39.4491,40.3351,39.2961,39.8438,284000.0],["2016-03-17",39.8196,41.221,39.3847,41.0841,280400.0],["2016-03-18",41.3177,42.0264,41.1968,41.8814,475500.0],["2016-03-21",41.9459,42.7593,41.6881,42.1794,261600.0],["2016-03-22",41.672,42.2439,41.1888,41.9459,192500.0],["2016-03-23",41.9378,42.1231,41.1324,41.1405,189300.0],["2016-03-24",40.8183,40.923,39.9807,40.8747,201800.0],["2016-03-28",40.8747,41.3177,40.4639,41.1405,153200.0],["2016-03-29",40.8908,41.9056,40.3753,41.8814,226600.0],["2016-03-30",42.1875,42.6949,41.5995,42.1955,318100.0],["2016-03-31",42.0828,42.4694,41.5915,41.6801,233700.0],["2016-04-01",41.2774,42.1633,40.7539,42.0667,199500.0],["2016-04-04",42.107,42.1875,41.3338,41.3499,145200.0],["2016-04-05",40.8505,40.8505,38.99,39.2316,513700.0],["2016-04-06",38.9498,40.5203,38.9498,39.8115,342900.0],["2016-04-07",39.2397,39.4652,37.5161,37.7175,441700.0],["2016-04-08",38.0316,38.2651,37.1617,37.3711,509500.0],["2016-04-11",37.5483,38.1927,37.2987,38.0155,638600.0],["2016-04-12",38.1927,39.143,37.9994,38.9336,410600.0],["2016-04-13",39.4491,40.7619,39.0464,40.6814,326000.0],["2016-04-14",40.5122,41.2452,40.3592,40.9069,248300.0],["2016-04-15",40.9311,41.1324,40.3834,40.5364,167800.0],["2016-04-18",40.3673,40.9955,40.037,40.8505,204300.0],["2016-04-19",40.8747,41.3176,40.4881,40.9713,227800.0],["2016-04-20",41.0921,41.6801,40.3914,41.0277,341300.0],["2016-04-21",40.8425,41.4385,40.5203,41.3096,368200.0],["2016-04-22",41.4063,42.2519,41.1002,42.1794,372500.0],["2016-04-25",41.7767,42.2117,41.3257,41.7848,228400.0],["2016-04-26",41.7687,42.252,41.4626,41.9701,281000.0],["2016-04-27",41.7365,42.26,40.3028,41.2291,584700.0],["2016-04-28",40.3592,41.8734,40.3592,40.8747,692100.0],["2016-04-29",40.9311,42.0828,40.6814,41.5915,725000.0],["2016-05-02",41.6318,42.2519,41.3096,41.8492,350900.0],["2016-05-03",41.2452,41.3177,40.1579,40.3512,570900.0],["2016-05-04",40.0371,40.6492,39.731,40.3512,402800.0],["2016-05-05",40.4317,40.5203,39.7391,40.0451,343700.0],["2016-05-06",39.876,40.48,39.6666,40.3673,475700.0],["2016-05-09",40.2465,40.6169,40.0934,40.1659,281200.0],["2016-05-10",40.5445,41.0116,40.4075,40.6008,396600.0],["2016-05-11",40.3834,40.6089,39.6988,39.7229,377100.0],["2016-05-12",40.1659,40.4156,39.3041,39.8599,386400.0],["2016-05-13",39.7874,40.2223,38.99,39.2961,333000.0],["2016-05-16",39.28,39.6666,38.9336,38.982,267200.0],["2016-05-17",38.6598,39.3524,38.4746,39.0786,373700.0],["2016-05-18",39.0222,40.5767,39.0222,40.2626,369300.0],["2016-05-19",39.9001,40.4478,39.3605,39.7954,288100.0],["2016-05-20",40.0371,40.6008,39.7391,40.3673,210300.0],["2016-05-23",40.2706,40.7861,40.1256,40.4156,301300.0],["2016-05-24",40.7539,41.4948,40.7136,41.2774,234900.0],["2016-05-25",41.2774,41.9013,41.1639,41.7474,249600.0],["2016-05-26",41.6987,41.7231,41.2126,41.6339,304700.0],["2016-05-27",41.5853,42.0067,41.3584,41.8122,227400.0],["2016-05-31",42.0229,42.2822,41.796,42.1363,288300.0],["2016-06-01",41.8203,42.3713,41.3746,42.1849,202900.0],["2016-06-02",41.958,42.2011,41.7717,42.193,148600.0],["2016-06-03",41.3341,41.7555,40.7021,41.7069,243000.0],["2016-06-06",41.7474,42.5334,41.5934,42.2822,180300.0],["2016-06-07",42.3875,42.5172,41.7717,41.796,193600.0],["2016-06-08",41.6663,42.2011,41.642,41.9661,132100.0],["2016-06-09",41.5853,41.6339,40.9289,41.3584,173300.0],["2016-06-10",40.7507,41.0424,40.1997,40.4671,171800.0],["2016-06-13",40.1348,40.8317,39.9647,40.1348,213400.0],["2016-06-14",39.9971,40.1916,39.2273,39.3569,325100.0],["2016-06-15",39.6487,40.2645,39.3326,39.7459,307700.0],["2016-06-16",39.2435,40.0862,38.8789,40.0619,231900.0],["2016-06-17",40.1673,40.7507,39.7945,39.9566,238400.0],["2016-06-20",40.8479,41.3179,40.1916,40.7993,244200.0],["2016-06-21",40.8884,41.1639,40.0457,40.1916,258100.0],["2016-06-22",40.2726,41.3098,40.2726,41.245,318600.0],["2016-06-23",41.9905,42.979,41.9905,42.9709,349200.0],["2016-06-24",40.1186,40.7507,37.1934,37.8012,1700600.0],["2016-06-27",37.4365,37.4365,32.6962,32.9068,2239400.0],["2016-06-28",33.9603,34.4707,32.8906,33.312,1466500.0],["2016-06-29",33.6523,34.3816,33.077,34.1628,1542700.0],["2016-06-30",34.4221,35.8969,33.8306,35.8078,1009500.0],["2016-07-01",35.6295,36.4641,35.3216,35.3459,503900.0],["2016-07-05",34.9488,35.4026,34.6328,35.2243,504000.0],["2016-07-06",34.7706,35.743,34.649,35.4431,476800.0],["2016-07-07",35.6052,36.7477,35.6052,36.4398,429000.0],["2016-07-08",37.1286,37.6391,36.7477,36.9422,381900.0],["2016-07-11",37.396,38.5061,37.2501,37.5743,398000.0],["2016-07-12",38.0361,39.2435,38.0037,38.7168,606400.0],["2016-07-13",38.8545,39.13,38.2144,39.0652,329700.0],["2016-07-14",39.5352,40.2969,39.5352,39.989,348800.0],["2016-07-15",40.3698,40.5076,39.9161,40.1835,302900.0],["2016-07-18",40.2159,40.5562,39.9485,40.1186,283700.0],["2016-07-19",39.7216,40.0133,39.5595,39.7054,306800.0],["2016-07-20",40.3131,40.3131,39.5919,40.0376,410300.0],["2016-07-21",40.1511,40.2321,39.7216,39.7945,252600.0],["2016-07-22",39.9404,40.621,39.8918,40.5481,464500.0],["2016-07-25",40.4671,40.7021,40.0781,40.4671,437100.0],["2016-07-26",40.4752,41.1964,40.2402,41.1802,394400.0],["2016-07-27",42.0148,42.1282,40.4428,40.7426,535500.0],["2016-07-28",39.0977,41.4719,38.336,41.2693,789900.0],["2016-07-29",41.2126,41.2126,40.3941,41.0586,290000.0],["2016-08-01",40.7993,41.245,40.6129,40.775,253000.0],["2016-08-02",40.775,40.9209,39.5028,39.8107,383500.0],["2016-08-03",39.908,41.3341,39.7702,40.9533,332900.0],["2016-08-04",41.1315,41.2936,40.8155,40.937,339800.0],["2016-08-05",41.5205,42.0472,41.3665,41.715,479800.0],["2016-08-08",41.7555,42.112,41.6907,41.8122,204700.0],["2016-08-09",41.7231,42.1768,41.7231,42.1687,299400.0],["2016-08-10",42.1525,42.4037,41.9418,42.2417,543900.0],["2016-08-11",42.2903,42.5496,41.6745,41.8122,355700.0],["2016-08-12",41.3503,41.8446,41.2288,41.6501,384400.0],["2016-08-15",41.6339,42.1849,41.6339,42.1282,317900.0],["2016-08-16",42.0634,42.2984,41.7636,41.796,370300.0],["2016-08-17",41.9175,41.9256,41.1639,41.2126,307600.0],["2016-08-18",41.2044,41.3746,41.0991,41.3584,226900.0],["2016-08-19",41.1964,41.9013,41.0262,41.6988,295000.0],["2016-08-22",41.5124,41.7879,41.0748,41.5043,165700.0],["2016-08-23",41.8689,42.1687,41.2612,41.4476,564000.0],["2016-08-24",41.5535,41.7411,41.2764,41.6514,431200.0],["2016-08-25",41.4231,41.7981,41.4231,41.6677,213400.0],["2016-08-26",41.9123,42.3443,41.6514,42.0753,348200.0],["2016-08-29",41.6269,42.2139,41.5209,41.6432,415800.0],["2016-08-30",41.9612,42.1487,41.5861,41.9775,303100.0],["2016-08-31",42.0182,42.3036,41.1785,41.7736,418200.0],["2016-09-01",41.8633,41.9367,40.8932,41.3497,171300.0],["2016-09-02",41.5535,42.0019,41.1867,41.9938,238700.0],["2016-09-06",42.2057,42.3851,41.3416,41.5128,267600.0],["2016-09-07",41.3334,42.3933,41.3334,42.3688,229400.0],["2016-09-08",42.3117,42.8416,42.2465,42.7683,325600.0],["2016-09-09",42.434,42.7112,42.0345,42.0345,408300.0],["2016-09-12",41.6351,42.5563,41.2356,42.4503,301100.0],["2016-09-13",41.9367,42.3036,41.2111,41.4476,172000.0],["2016-09-14",41.26,41.7574,41.0155,41.2845,186800.0],["2016-09-15",41.366,42.3688,41.366,42.2465,181500.0],["2016-09-16",42.059,42.059,41.5454,41.6188,495800.0],["2016-09-19",41.7737,42.3932,41.4639,41.6106,180300.0],["2016-09-20",41.9856,41.9856,41.6269,41.6595,340400.0],["2016-09-21",41.7166,42.809,41.6514,42.703,590600.0],["2016-09-22",42.8742,43.1759,42.5645,43.021,257100.0],["2016-09-23",42.8009,43.0047,42.3036,42.4177,156500.0],["2016-09-26",41.9285,42.059,40.8687,40.8932,264400.0],["2016-09-27",40.6731,41.2438,40.3307,41.1296,456300.0],["2016-09-28",41.4231,41.4965,40.6975,41.4965,601200.0],["2016-09-29",41.309,41.6921,40.6241,40.9584,321500.0],["2016-09-30",41.3416,42.1813,41.1867,41.9938,490400.0],["2016-10-03",41.5291,42.0753,41.2356,41.4883,328300.0],["2016-10-04",41.7003,42.2383,41.5128,41.9285,262400.0],["2016-10-05",42.0998,42.9965,41.953,42.9721,273500.0],["2016-10-06",42.8906,43.127,42.4911,43.0047,140900.0],["2016-10-07",42.8743,43.1841,42.5237,43.0944,246300.0],["2016-10-10",43.2248,43.6977,43.0944,43.3797,165900.0],["2016-10-11",43.4775,43.665,42.3851,42.5563,235900.0],["2016-10-12",42.6215,43.2656,42.54,42.8416,216900.0],["2016-10-13",42.2465,42.2547,41.203,42.0672,272200.0],["2016-10-14",42.5481,42.8579,42.1731,42.4585,214800.0],["2016-10-17",42.4748,42.4748,41.9449,42.1894,196100.0],["2016-10-18",43.2493,43.2493,42.1079,42.3932,175000.0],["2016-10-19",42.7194,43.0455,42.3117,42.8416,136500.0],["2016-10-20",42.6378,42.8416,42.1487,42.2302,169900.0],["2016-10-21",42.0264,43.4123,42.0264,43.3716,208200.0],["2016-10-24",43.7384,44.3499,43.4123,43.9422,390900.0],["2016-10-25",43.9015,44.4721,43.4531,44.3499,504000.0],["2016-10-26",45.3689,46.551,44.0238,44.5129,588600.0],["2016-10-27",45.1651,45.6135,43.0862,43.4531,771400.0],["2016-10-28",44.1461,45.6543,44.0238,45.1651,785000.0],["2016-10-31",45.4912,45.6543,43.6976,43.8199,455100.0],["2016-11-01",44.1053,44.839,43.4123,44.1053,343400.0],["2016-11-02",43.8607,43.8607,42.9232,43.29,349200.0],["2016-11-03",43.4938,44.3499,43.4531,44.3091,423700.0],["2016-11-04",44.1868,45.3689,43.6161,44.7167,480000.0],["2016-11-07",45.4505,46.388,44.7983,45.6135,651100.0],["2016-11-08",45.4504,46.2249,45.1243,45.8173,404100.0],["2016-11-09",46.2249,47.7332,45.6135,47.4886,636100.0],["2016-11-10",48.2631,49.8202,47.8555,49.2006,832700.0],["2016-11-11",49.2006,50.2605,48.9153,50.0974,670100.0],["2016-11-14",50.5458,52.4209,50.1789,51.9725,1444100.0],["2016-11-15",51.5241,52.5432,50.9127,52.4616,669900.0],["2016-11-16",52.054,52.9916,51.9725,52.6655,591000.0],["2016-11-17",52.6655,53.8068,52.2986,53.3992,486100.0],["2016-11-18",52.8693,53.8476,52.747,53.4399,340600.0],["2016-11-21",53.6438,54.296,52.7877,54.0106,515100.0],["2016-11-22",54.1253,54.576,53.8795,54.5351,467500.0],["2016-11-23",54.4531,55.0677,54.0024,54.9858,579900.0],["2016-11-25",54.9858,55.1497,54.4695,55.0677,139300.0],["2016-11-28",54.8137,55.0677,54.0024,54.2892,617600.0],["2016-11-29",54.2483,54.8629,53.7156,54.699,438300.0],["2016-11-30",55.5594,55.7233,54.699,55.2316,521100.0],["2016-12-01",55.5594,57.731,55.5184,57.5671,834000.0],["2016-12-02",57.3212,57.3212,55.9282,56.215,409200.0],["2016-12-05",56.5428,57.8949,56.3379,57.7719,692600.0],["2016-12-06",58.1407,58.3865,57.4032,58.2636,259700.0],["2016-12-07",58.1817,58.1817,57.4851,57.9358,440900.0],["2016-12-08",58.1817,58.9766,57.649,58.5914,326100.0],["2016-12-09",58.5095,58.5095,57.2803,57.4851,384400.0],["2016-12-12",57.5261,58.0178,56.7476,56.7886,371400.0],["2016-12-13",56.9525,57.2393,55.6004,56.9525,372400.0],["2016-12-14",56.256,57.3212,55.8052,56.215,422500.0],["2016-12-15",56.2969,56.8705,55.5594,56.215,612000.0],["2016-12-16",56.133,56.4608,54.9858,55.4775,689600.0],["2016-12-19",55.7233,56.2969,55.3545,56.2559,457600.0],["2016-12-20",56.8705,58.6734,56.8705,58.6324,517100.0],["2016-12-21",58.3865,58.5504,57.8129,57.8129,228900.0],["2016-12-22",57.8129,57.9768,56.8705,57.6081,237400.0],["2016-12-23",57.5261,57.7392,56.8706,57.5261,322300.0],["2016-12-27",57.5261,58.1817,57.1574,57.4032,135100.0],["2016-12-28",57.5671,57.9195,56.3379,56.5018,232500.0],["2016-12-29",56.5428,57.1164,56.174,56.4198,209700.0],["2016-12-30",56.5018,56.5837,55.9691,56.2969,132300.0],["2017-01-03",57.3212,57.5671,56.174,57.0754,316700.0],["2017-01-04",57.3212,58.5504,57.0344,58.3456,292800.0],["2017-01-05",58.2636,58.7143,57.3868,58.5095,384300.0],["2017-01-06",58.7553,59.5338,58.2636,59.0012,303100.0],["2017-01-09",58.7963,59.206,58.0178,58.9192,616600.0],["2017-01-10",58.6324,59.6977,58.5504,59.4108,343500.0],["2017-01-11",59.288,59.6977,58.5505,59.4928,328300.0],["2017-01-12",59.247,59.5338,58.4685,59.3699,400800.0],["2017-01-13",59.7796,60.722,59.6567,60.1894,361200.0],["2017-01-17",59.8616,60.2795,58.9192,59.3699,342800.0],["2017-01-18",59.4518,59.9025,58.5914,59.8616,324100.0],["2017-01-19",59.8206,60.1074,59.0421,59.206,452900.0],["2017-01-20",59.3289,59.7796,59.165,59.7387,291500.0],["2017-01-23",59.3699,60.681,59.3699,60.681,344300.0],["2017-01-24",60.9679,62.0495,60.722,61.7054,318900.0],["2017-01-25",62.279,62.9346,61.8283,62.7297,376600.0],["2017-01-26",63.0575,63.3853,62.4019,63.2214,424800.0],["2017-01-27",63.0985,63.5901,62.6314,63.5082,287400.0],["2017-01-30",63.0984,63.4262,62.279,63.0165,335600.0],["2017-01-31",62.6068,63.5492,62.4429,63.4672,651100.0],["2017-02-01",64.6964,65.7207,63.4262,63.6311,1035700.0],["2017-02-02",63.1804,63.795,62.0331,63.6721,920600.0],["2017-02-03",63.8769,65.5568,63.795,65.5568,620700.0],["2017-02-06",64.5735,66.9909,64.4915,66.4992,703600.0],["2017-02-07",65.1471,65.5568,64.1638,64.6554,903900.0],["2017-02-08",64.2867,64.2867,61.2547,63.5082,643700.0],["2017-02-09",63.4672,64.7374,63.4262,64.7374,423200.0],["2017-02-10",64.6964,64.9422,63.836,64.3686,397500.0],["2017-02-13",64.4096,64.6554,63.6311,63.9998,294100.0],["2017-02-14",64.0408,64.8603,63.754,64.5325,292200.0],["2017-02-15",64.6554,65.27,64.385,64.7783,268000.0],["2017-02-16",65.5159,66.0485,65.0242,65.6797,606500.0],["2017-02-17",65.0651,66.0485,64.7373,65.9256,461700.0],["2017-02-21",66.2124,66.6221,65.7207,65.8436,500400.0],["2017-02-22",65.6708,66.6583,65.5474,66.288,428700.0],["2017-02-23",66.2469,66.288,65.0125,66.2057,400900.0],["2017-02-24",65.177,65.7531,64.7656,65.5474,356500.0],["2017-02-27",65.3416,66.4526,65.3416,65.6708,586900.0],["2017-02-28",65.3416,65.5474,64.601,65.4651,299800.0],["2017-03-01",66.6584,67.72,66.4526,67.1521,581100.0],["2017-03-02",67.3579,67.3579,65.6297,65.8354,455000.0],["2017-03-03",65.9588,66.9711,65.8354,66.7818,330300.0],["2017-03-06",66.4526,67.2344,65.9177,66.9464,325200.0],["2017-03-07",66.8641,67.399,66.4526,66.6584,377900.0],["2017-03-08",67.1521,67.8516,66.3703,66.4115,192800.0],["2017-03-09",66.7818,67.3578,66.4526,66.9464,391800.0],["2017-03-10",67.7282,67.7282,66.9464,67.3167,425600.0],["2017-03-13",67.3167,68.1808,66.9875,67.7282,320000.0],["2017-03-14",67.4813,67.4813,66.4115,66.8641,379500.0],["2017-03-15",67.2756,68.0573,66.8641,67.2756,368500.0],["2017-03-16",67.7282,68.5511,67.2756,68.0574,338200.0],["2017-03-17",68.1397,68.3042,66.8641,67.399,638900.0],["2017-03-20",67.6047,67.6047,66.1646,66.3292,457200.0],["2017-03-21",66.9464,66.9464,63.202,63.3666,600500.0],["2017-03-22",63.0786,63.7204,62.1733,63.6958,439900.0],["2017-03-23",63.7369,64.5187,63.1362,63.8192,224900.0],["2017-03-24",63.9426,64.6833,63.3666,63.6134,208100.0],["2017-03-27",62.3791,62.5436,60.692,62.2145,371800.0],["2017-03-28",62.091,63.8603,61.91,63.49,311600.0],["2017-03-29",63.3254,63.4077,62.7247,63.1197,220200.0],["2017-03-30",63.202,64.2718,63.1197,63.9426,287000.0],["2017-03-31",63.9426,64.4364,63.49,64.1072,311100.0],["2017-04-03",64.1072,64.3953,61.9676,62.4613,238700.0],["2017-04-04",62.0499,62.9551,61.8935,62.5025,584200.0],["2017-04-05",63.2431,63.49,61.2681,61.3504,412800.0],["2017-04-06",61.7207,63.1197,60.8977,62.7082,355400.0],["2017-04-07",62.0499,63.1608,61.9264,62.0499,576000.0],["2017-04-10",62.2556,62.6259,61.515,62.2145,533200.0],["2017-04-11",61.8441,62.5436,61.1858,62.4202,507100.0],["2017-04-12",62.4614,62.4614,61.1446,61.7207,504700.0],["2017-04-13",61.6384,62.4613,60.6673,60.7332,535100.0],["2017-04-17",60.8566,61.9676,60.4451,61.9676,237400.0],["2017-04-18",61.1035,62.3379,60.9389,62.1322,411400.0],["2017-04-19",62.7082,63.49,62.4202,62.5848,480600.0],["2017-04-20",62.914,63.9015,62.4202,63.6958,355200.0],["2017-04-21",63.7369,64.1484,63.202,63.2843,365600.0],["2017-04-24",64.7656,65.0536,64.313,64.4775,311200.0],["2017-04-25",64.9302,65.2593,64.1895,64.8479,822200.0],["2017-04-26",64.8479,65.0125,61.7207,62.2145,1170500.0],["2017-04-27",62.4614,62.8728,60.404,60.5274,780800.0],["2017-04-28",60.8566,61.7783,60.4863,60.692,605900.0],["2017-05-01",60.9801,61.8442,60.404,61.1858,592600.0],["2017-05-02",61.2681,61.4738,60.4863,61.3915,606100.0],["2017-05-03",61.0212,62.0334,60.8978,61.9264,461700.0],["2017-05-04",62.2556,62.4614,60.9389,61.7207,413700.0],["2017-05-05",61.803,61.803,60.98,61.4738,404000.0],["2017-05-08",61.5149,61.8441,60.5686,60.7332,499400.0],["2017-05-09",60.7743,61.5149,60.692,60.8566,429200.0],["2017-05-10",60.4451,60.8566,60.1982,60.4863,668000.0],["2017-05-11",60.0336,60.3628,58.6593,59.0873,562700.0],["2017-05-12",58.5935,59.005,58.2232,58.6758,399100.0],["2017-05-15",58.7581,59.7868,58.7581,59.5399,261700.0],["2017-05-16",59.6633,59.9102,58.8815,59.0873,302900.0],["2017-05-17",59.0873,59.0873,56.0424,56.207,480900.0],["2017-05-18",56.0013,57.8529,55.9683,57.4414,818500.0],["2017-05-19",57.3591,58.2232,57.3591,57.8529,389500.0],["2017-05-22",58.2643,58.5935,57.9763,58.3466,413200.0],["2017-05-23",57.2768,58.0586,56.2893,57.318,592300.0],["2017-05-24",57.1443,57.9713,57.1443,57.9299,436300.0],["2017-05-25",58.178,59.129,57.7645,57.9713,503800.0],["2017-05-26",57.7232,59.005,57.6074,58.6742,344300.0],["2017-05-30",58.3434,58.4261,57.0202,57.1443,481700.0],["2017-05-31",57.0616,57.0616,55.2422,56.0692,614900.0],["2017-06-01",56.2346,58.3021,55.9865,58.054,499600.0],["2017-06-02",57.7645,58.2607,57.3097,57.5164,476300.0],["2017-06-05",57.5164,58.054,57.0202,57.103,372600.0],["2017-06-06",56.4827,57.9299,56.0692,57.6405,550800.0],["2017-06-07",57.7645,57.9713,56.5241,56.6481,534100.0],["2017-06-08",56.6481,57.9713,56.4414,57.6818,539100.0],["2017-06-09",58.0126,59.5425,57.8307,59.3358,487800.0],["2017-06-12",59.6666,60.2041,58.7982,59.5012,489000.0],["2017-06-13",59.6666,60.3281,59.5425,59.9974,289000.0],["2017-06-14",59.6666,59.6666,58.5915,58.9223,545400.0],["2017-06-15",58.4261,58.9967,58.0953,58.5502,338000.0],["2017-06-16",58.054,59.7493,58.054,59.4598,833800.0],["2017-06-19",60.1628,60.4108,59.7079,59.9974,258800.0],["2017-06-20",59.5839,60.0387,59.2531,59.956,271100.0],["2017-06-21",60.0387,60.3695,59.3771,59.6252,335100.0],["2017-06-22",59.7079,59.832,59.005,59.4598,197300.0],["2017-06-23",59.7493,59.7493,58.5915,58.7569,383400.0],["2017-06-26",58.8809,59.129,57.9713,58.9223,426300.0],["2017-06-27",59.2944,59.8733,58.9636,59.3771,237600.0],["2017-06-28",59.4185,59.7245,58.4674,58.9636,393700.0],["2017-06-29",59.7493,59.7493,57.5578,58.4675,411100.0],["2017-06-30",58.7155,58.7155,57.9299,58.3021,448700.0],["2017-07-03",58.5915,59.129,58.3848,59.0877,301700.0],["2017-07-05",59.129,59.2944,58.2028,58.3021,425500.0],["2017-07-06",58.3021,59.3606,58.054,58.9223,420200.0],["2017-07-07",58.9223,59.5012,58.2607,59.2117,289400.0],["2017-07-10",58.9223,60.2868,58.5501,59.2944,543200.0],["2017-07-11",59.3771,59.5425,58.4261,59.2531,351600.0],["2017-07-12",59.0463,60.0801,59.0463,59.5012,343100.0],["2017-07-13",59.5012,59.832,58.8809,59.5012,389400.0],["2017-07-14",59.0463,59.6666,58.8396,59.5425,306000.0],["2017-07-17",59.5425,59.5425,58.8396,59.2944,315300.0],["2017-07-18",58.9223,60.2041,58.8809,60.2041,467200.0],["2017-07-19",60.4936,61.1551,60.2041,60.9484,521800.0],["2017-07-20",61.0311,61.734,60.783,61.3619,381700.0],["2017-07-21",61.9408,61.9408,60.8905,61.7754,357700.0],["2017-07-24",61.734,62.5031,61.4032,62.4783,449900.0],["2017-07-25",63.4707,64.4631,63.3301,64.4217,631400.0],["2017-07-26",64.8352,65.29,64.1736,65.0006,656700.0],["2017-07-27",65.7862,67.2748,64.5457,65.4968,843100.0],["2017-07-28",65.6208,65.811,63.388,64.0082,535700.0],["2017-07-31",64.4217,65.1246,64.1736,65.0419,366300.0],["2017-08-01",65.2901,65.6457,64.7773,65.2487,400500.0],["2017-08-02",65.3727,65.4141,64.2977,64.8765,293700.0],["2017-08-03",64.7525,64.9592,63.8428,64.463,448700.0],["2017-08-04",64.9592,65.0006,64.339,64.3803,247200.0],["2017-08-07",64.4217,64.7112,63.9255,64.339,348900.0],["2017-08-08",64.2563,64.9179,63.8842,63.9255,294800.0],["2017-08-09",63.2226,64.339,62.4452,64.2563,289000.0],["2017-08-10",63.8428,64.4631,63.3466,63.3466,404600.0],["2017-08-11",63.1399,63.9669,63.0572,63.1399,281400.0],["2017-08-14",63.8842,65.042,63.6361,64.215,342700.0],["2017-08-15",64.5871,65.3975,63.8428,63.8428,245900.0],["2017-08-16",64.0082,64.215,63.2226,63.388,262000.0],["2017-08-17",63.0572,63.4293,61.734,61.734,329900.0],["2017-08-18",61.2792,62.2302,61.1551,61.6927,409700.0],["2017-08-21",61.6927,61.8581,61.0724,61.7754,246600.0],["2017-08-22",62.0235,62.7264,61.734,62.0235,249900.0],["2017-08-23",61.7244,62.5551,61.7244,62.3475,245700.0],["2017-08-24",62.7213,62.8044,62.1813,62.5136,308600.0],["2017-08-25",62.5967,62.6382,62.1813,62.389,249800.0],["2017-08-28",62.6798,62.929,62.1813,62.8874,282500.0],["2017-08-29",62.1813,62.5551,61.7244,62.2644,296000.0],["2017-08-30",62.3475,62.7628,62.1398,62.3059,154500.0],["2017-08-31",62.7213,62.8875,62.1813,62.6798,207200.0],["2017-09-01",62.8459,63.2198,62.4721,62.8459,184700.0],["2017-09-05",62.389,62.389,59.7721,59.8552,402700.0],["2017-09-06",60.2706,60.4783,59.1491,59.5229,385500.0],["2017-09-07",59.4814,59.4814,57.7784,58.443,474800.0],["2017-09-08",58.4845,58.9414,58.1522,58.443,242300.0],["2017-09-11",59.0245,59.6475,58.6506,59.4398,388100.0],["2017-09-12",59.8137,60.7275,59.5644,60.146,295100.0],["2017-09-13",59.9383,60.3952,59.606,60.146,268700.0],["2017-09-14",60.146,60.9767,60.1045,60.3952,243100.0],["2017-09-15",60.4783,62.0152,60.2291,61.2675,895200.0],["2017-09-18",61.5167,63.2613,61.1013,63.1782,484400.0],["2017-09-19",63.2197,63.6185,63.0121,63.469,332500.0],["2017-09-20",63.4274,64.2582,63.1782,63.8428,269700.0],["2017-09-21",63.9259,64.2582,63.5936,64.2582,291100.0],["2017-09-22",64.1751,64.2997,63.6767,63.8843,254500.0],["2017-09-25",63.7182,64.0505,63.5105,63.8843,236900.0],["2017-09-26",64.3828,64.7566,64.009,64.632,295800.0],["2017-09-27",65.712,67.2904,65.5458,67.1243,421800.0],["2017-09-28",67.2489,67.2489,66.4181,66.6673,421300.0],["2017-09-29",66.9166,67.7058,66.6258,66.6673,344500.0],["2017-10-02",66.9166,67.7473,66.2935,67.6227,428200.0],["2017-10-03",67.7058,68.2042,67.1243,67.4566,413300.0],["2017-10-04",67.3735,67.5396,66.252,66.7504,417700.0],["2017-10-05",66.9996,67.2489,66.5427,67.1243,360200.0],["2017-10-06",66.875,67.2904,65.2135,65.6289,351100.0],["2017-10-09",65.795,65.795,64.5074,64.5905,250400.0],["2017-10-10",64.8397,64.8397,64.1502,64.3828,387300.0],["2017-10-11",64.2166,64.3828,62.7628,63.552,532600.0],["2017-10-12",63.6766,64.0089,63.0951,63.2197,225000.0],["2017-10-13",63.0121,63.469,62.5136,63.1367,318200.0],["2017-10-16",63.1782,63.552,62.5967,63.0536,180200.0],["2017-10-17",63.552,63.6766,62.929,63.0536,664400.0],["2017-10-18",63.5105,64.5489,63.469,64.1751,293900.0],["2017-10-19",63.4274,64.4243,63.1367,64.3412,296000.0],["2017-10-20",65.2135,65.4628,64.3828,65.2551,289600.0],["2017-10-23",65.3381,65.3381,64.2582,64.3412,447100.0],["2017-10-24",64.7982,65.3797,64.2997,65.0474,362900.0],["2017-10-25",65.2551,65.2551,63.5521,64.4659,437200.0],["2017-10-26",64.6735,66.2104,63.6766,64.1336,728000.0],["2017-10-27",63.8843,66.252,63.3859,65.9612,487200.0],["2017-10-30",65.4627,66.6258,65.0889,66.5427,390900.0],["2017-10-31",66.5012,67.1658,66.2935,66.5427,405900.0],["2017-11-01",66.9581,67.2488,64.9228,65.1304,294600.0],["2017-11-02",65.0058,66.2519,64.4658,66.1689,453200.0],["2017-11-03",65.5043,66.1273,63.8428,65.1304,452600.0],["2017-11-06",65.0058,65.6289,64.6735,65.172,209400.0],["2017-11-07",65.2135,65.3797,63.6351,63.8843,270500.0],["2017-11-08",63.8843,66.4181,63.6351,66.1274,507300.0],["2017-11-09",65.4628,67.0827,65.3381,66.7504,530700.0],["2017-11-10",66.875,67.7888,65.8366,67.1243,420300.0],["2017-11-13",67.0412,69.7411,66.875,69.658,954800.0],["2017-11-14",69.575,70.3226,68.9353,70.115,514700.0],["2017-11-15",69.3672,70.6134,68.5365,68.8273,475000.0],["2017-11-16",69.2427,69.2842,68.3704,68.9519,280400.0],["2017-11-17",68.5365,68.9934,68.2042,68.7442,229400.0],["2017-11-20",69.1595,71.4026,68.9103,71.1949,361200.0],["2017-11-21",71.7349,72.8149,71.4441,72.3995,486500.0],["2017-11-22",72.6081,72.6081,71.0641,71.2728,230700.0],["2017-11-24",71.4814,72.0656,70.8972,71.3145,82800.0],["2017-11-27",71.398,72.3577,70.7303,70.8972,309200.0],["2017-11-28",70.7721,71.7318,70.4382,71.5232,570000.0],["2017-11-29",72.1491,73.4844,71.7318,72.5664,547400.0],["2017-11-30",72.9002,73.2341,71.9405,72.4829,463200.0],["2017-12-01",72.4412,72.6499,70.3548,72.6081,335700.0],["2017-12-04",73.5262,75.6961,73.5262,74.0686,414600.0],["2017-12-05",74.1521,74.9867,73.4427,73.86,524700.0],["2017-12-06",73.6513,74.1521,72.775,72.942,260500.0],["2017-12-07",72.775,74.1938,72.775,74.1104,320500.0],["2017-12-08",74.5276,75.3205,73.6096,75.237,247200.0],["2017-12-11",75.1536,75.1536,74.0269,74.4859,255200.0],["2017-12-12",74.6528,75.863,74.5694,75.237,310700.0],["2017-12-13",75.0284,75.7128,74.1521,74.1938,249400.0],["2017-12-14",74.4442,75.237,73.6931,73.9017,309500.0],["2017-12-15",74.319,75.4457,74.0269,74.8615,583100.0],["2017-12-18",75.9047,76.4889,74.8198,75.4457,301200.0],["2017-12-19",75.7378,75.9464,75.1953,75.2788,288200.0],["2017-12-20",75.9464,75.9464,75.0701,75.5709,192200.0],["2017-12-21",76.2385,77.6156,75.3622,76.9479,308600.0],["2017-12-22",77.2817,77.3235,76.322,76.5724,229900.0],["2017-12-26",76.6141,77.3652,76.3637,76.6141,171700.0],["2017-12-27",76.5723,76.8227,75.4874,75.6543,179600.0],["2017-12-28",75.7795,75.9882,75.0701,75.6126,189900.0],["2017-12-29",75.9464,75.9464,75.0284,75.1118,311700.0],["2018-01-02",75.3622,75.8212,74.3607,75.6126,359400.0],["2018-01-03",75.5709,76.4472,75.4874,75.6126,322100.0],["2018-01-04",76.1133,76.8644,75.9881,76.1551,346400.0],["2018-01-05",76.3637,76.5306,75.5291,76.4889,323600.0],["2018-01-08",76.6141,77.4069,75.9881,76.6975,249300.0],["2018-01-09",77.9077,79.2013,77.6573,78.6171,406900.0],["2018-01-10",78.5753,79.702,77.7408,77.9494,302700.0],["2018-01-11",78.2832,79.9941,77.9911,79.6186,474900.0],["2018-01-12",79.9941,82.1223,79.702,81.3295,427700.0],["2018-01-16",81.9971,82.6063,78.2832,78.9509,433800.0],["2018-01-17",78.9926,80.5783,77.866,80.1193,613500.0],["2018-01-18",80.3697,80.4531,78.5753,78.9092,297500.0],["2018-01-19",79.0344,80.7035,79.0344,80.6201,479000.0],["2018-01-22",80.7453,81.4129,80.2863,81.4129,325900.0],["2018-01-23",81.1208,81.705,80.6201,81.5381,355300.0],["2018-01-24",81.9137,82.4561,81.1208,82.2058,423900.0],["2018-01-25",82.9569,83.5411,82.4979,83.1238,600600.0],["2018-01-26",83.4576,83.5828,81.6633,82.4144,383500.0],["2018-01-29",82.4144,82.623,81.1208,81.6216,300200.0],["2018-01-30",80.5366,81.4964,80.3279,80.4949,441500.0],["2018-01-31",83.0821,84.0001,80.6618,83.9167,856600.0],["2018-02-01",83.9584,86.0031,83.1655,84.9599,819800.0],["2018-02-02",84.5008,84.5008,82.4144,83.1238,750400.0],["2018-02-05",81.5381,82.5813,77.7408,78.4919,1061300.0],["2018-02-06",77.1148,79.2847,76.8227,78.325,928400.0],["2018-02-07",77.699,80.7452,77.6156,79.2847,526000.0],["2018-02-08",79.1595,79.1595,75.863,75.9047,525600.0],["2018-02-09",76.781,78.4502,75.5292,77.866,648300.0],["2018-02-12",78.2832,79.243,77.699,79.0343,546000.0],["2018-02-13",78.4919,79.2013,78.2832,78.8674,305700.0],["2018-02-14",78.4919,80.5366,78.1581,80.328,453300.0],["2018-02-15",80.9956,81.4964,78.8675,80.7452,490000.0],["2018-02-16",80.5783,81.246,80.2779,80.6201,386400.0],["2018-02-20",80.0776,81.4546,80.0776,80.7035,425200.0],["2018-02-21",80.6618,81.5381,79.5351,79.702,706900.0],["2018-02-22",80.0373,80.582,78.1935,78.2354,376900.0],["2018-02-23",78.6544,79.0735,78.1516,78.6963,328000.0],["2018-02-26",78.9477,80.1211,78.6963,79.8696,344700.0],["2018-02-27",79.8696,81.6715,79.4506,79.4506,471500.0],["2018-02-28",79.5344,80.6239,77.942,77.9839,473200.0],["2018-03-01",77.9001,79.4087,77.4811,78.403,541900.0],["2018-03-02",77.6487,77.9001,75.5954,76.9782,428900.0],["2018-03-05",76.4335,78.0678,75.9725,77.3554,443000.0],["2018-03-06",77.6906,78.9896,76.7687,78.8639,278400.0],["2018-03-07",77.984,79.3249,77.984,79.0316,363200.0],["2018-03-08",79.1572,79.8277,78.2354,78.9058,331700.0],["2018-03-09",79.4506,82.5515,79.4506,82.342,391300.0],["2018-03-12",82.3001,83.5572,81.4201,82.9706,423700.0],["2018-03-13",82.4929,82.761,80.2049,81.2525,689100.0],["2018-03-14",81.5039,81.5039,80.163,80.3725,474000.0],["2018-03-15",80.4563,80.7496,78.4449,78.4449,548500.0],["2018-03-16",78.6544,79.7858,78.3192,78.9896,1213900.0],["2018-03-19",78.5706,78.6125,76.1401,77.3973,509500.0],["2018-03-20",77.8163,78.8639,77.5062,78.0678,340400.0],["2018-03-21",77.9001,79.1992,76.3916,78.403,293400.0],["2018-03-22",77.9421,77.984,73.5002,73.6678,1015000.0],["2018-03-23",73.7935,73.7935,70.1059,70.3993,7295000.0],["2018-03-26",72.2011,73.4164,71.7821,72.9135,959500.0],["2018-03-27",73.3745,73.5002,69.5612,69.8545,1176500.0],["2018-03-28",69.8545,70.7764,69.4774,69.9802,759500.0],["2018-03-29",70.6926,73.4583,70.6926,73.0811,669500.0],["2018-04-02",72.9135,73.2488,71.2793,72.7459,737900.0],["2018-04-03",73.4164,74.6735,72.7878,74.5059,587900.0],["2018-04-04",71.6564,75.8887,71.0697,75.4278,615500.0],["2018-04-05",76.5592,77.1039,76.0144,76.6011,561300.0],["2018-04-06",75.4278,76.4335,73.6594,74.1287,772800.0],["2018-04-09",75.1345,76.4335,74.5059,75.2183,432900.0],["2018-04-10",77.0621,77.0621,75.9725,76.3078,543000.0],["2018-04-11",75.8468,77.0201,75.2183,76.4335,456600.0],["2018-04-12",77.4392,79.0734,76.7268,78.4868,389500.0],["2018-04-13",79.2411,79.2411,77.523,77.8582,362500.0],["2018-04-16",78.5287,79.3668,78.2354,78.7382,234400.0],["2018-04-17",79.4925,79.9534,78.7382,79.283,433100.0],["2018-04-18",79.702,79.702,78.6544,78.9477,417000.0],["2018-04-19",79.0316,79.5763,78.3192,78.9477,370400.0],["2018-04-20",78.864,79.283,78.2354,78.5287,253400.0],["2018-04-23",78.6125,79.0315,77.4392,77.8163,349200.0],["2018-04-24",78.4868,78.822,76.5592,77.523,798400.0],["2018-04-25",79.6601,84.1858,79.6601,83.683,916700.0],["2018-04-26",83.3896,84.8981,82.5934,83.7248,644400.0],["2018-04-27",84.0182,84.4791,83.5572,84.2696,468600.0],["2018-04-30",84.4791,87.0353,84.2277,84.8563,626400.0],["2018-05-01",84.6048,86.1553,83.1801,85.9877,534000.0],["2018-05-02",85.8201,86.7,85.1077,86.1134,577700.0],["2018-05-03",85.4848,86.0128,83.7667,84.8143,436100.0],["2018-05-04",84.2277,86.7671,83.7248,86.1553,336400.0],["2018-05-07",86.8341,87.7476,85.7362,87.3705,372600.0],["2018-05-08",87.4962,88.5438,87.2448,88.46,362200.0],["2018-05-09",89.0467,89.9267,88.3762,89.5495,253300.0],["2018-05-10",89.6753,90.8486,89.6334,90.3876,253300.0],["2018-05-11",90.4295,91.2676,90.0524,90.4714,340900.0],["2018-05-14",90.5552,90.8067,89.5076,89.9267,243800.0],["2018-05-15",89.5495,90.8905,89.5495,90.4295,177300.0],["2018-05-16",90.5133,91.6448,90.3038,91.4352,247000.0],["2018-05-17",91.5191,91.6448,90.5553,91.5191,304200.0],["2018-05-18",91.7286,91.7286,90.7229,90.7229,390500.0],["2018-05-21",91.3514,92.6923,91.2257,92.4409,303500.0],["2018-05-22",92.7343,93.74,92.575,93.1114,299800.0],["2018-05-23",92.3571,93.0276,91.3514,92.1476,287800.0],["2018-05-24",91.8529,92.7369,90.8847,92.6528,210600.0],["2018-05-25",92.4423,92.737,91.432,92.4002,157700.0],["2018-05-29",91.2636,91.5162,88.78,88.9904,398800.0],["2018-05-30",90.0007,90.4638,88.7379,88.9904,601800.0],["2018-05-31",88.9062,89.243,87.6686,87.8959,382500.0],["2018-06-01",89.7903,89.8744,88.4853,88.7379,359900.0],["2018-06-04",89.2851,89.7902,88.5274,89.7061,435500.0],["2018-06-05",89.4114,91.2215,89.0746,91.1794,504400.0],["2018-06-06",91.6425,92.5686,91.4741,92.5686,337600.0],["2018-06-07",93.0316,93.2421,91.6004,92.4423,266600.0],["2018-06-08",92.4423,93.7473,92.2739,93.3684,296000.0],["2018-06-11",93.5368,93.6631,91.3057,91.3899,457700.0],["2018-06-12",91.6004,92.1476,90.4638,91.1373,494900.0],["2018-06-13",91.7687,94.3787,91.7266,93.2842,435400.0],["2018-06-14",93.3684,93.5789,92.316,93.4105,429900.0],["2018-06-15",92.9474,93.9493,92.0213,93.2421,435300.0],["2018-06-18",92.4002,94.2103,91.6425,94.2103,353400.0],["2018-06-19",92.9895,93.5368,91.9792,93.2,308000.0],["2018-06-20",93.8735,94.7996,93.3515,94.3366,384400.0],["2018-06-21",93.8735,93.8735,90.8005,92.2318,578500.0],["2018-06-22",92.9474,93.3515,90.0849,90.7164,3151000.0],["2018-06-25",90.6322,92.0466,89.8323,91.0531,548100.0],["2018-06-26",91.6341,93.7473,90.91,92.0634,566000.0],["2018-06-27",91.6425,92.316,89.6219,89.7903,898700.0],["2018-06-28",90.0428,90.548,88.7799,89.3272,528300.0],["2018-06-29",90.2533,91.3057,88.6957,88.7799,522300.0],["2018-07-02",88.0643,90.2112,87.054,89.4956,592100.0],["2018-07-03",89.7566,90.3375,89.0746,89.2009,264700.0],["2018-07-05",90.0007,90.0007,87.9801,89.8323,546900.0],["2018-07-06",89.7481,91.1794,89.0746,90.5901,385900.0],["2018-07-09",91.1373,92.3581,90.3206,91.7266,526300.0],["2018-07-10",91.6004,91.895,90.127,91.2636,459400.0],["2018-07-11",87.3066,91.6004,87.1382,90.1691,413300.0],["2018-07-12",90.548,90.548,89.2514,90.0007,377500.0],["2018-07-13",89.7061,90.3375,89.243,89.5377,388300.0],["2018-07-16",90.0849,90.9268,89.9165,90.548,302300.0],["2018-07-17",90.4638,92.4423,89.9165,92.316,351100.0],["2018-07-18",92.4002,94.5892,91.6846,93.9577,519400.0],["2018-07-19",93.621,93.9577,92.0634,92.5686,279600.0],["2018-07-20",92.2739,92.9895,91.6846,92.5686,275600.0],["2018-07-23",93.1074,94.8838,92.6948,94.7154,418400.0],["2018-07-24",95.2627,95.751,94.6733,95.4311,706000.0],["2018-07-25",98.9166,98.9166,92.7791,94.4208,1016600.0],["2018-07-26",94.505,95.1616,93.4526,94.8417,656300.0],["2018-07-27",95.0101,95.5153,93.7472,94.9259,451000.0],["2018-07-30",95.1364,95.7679,93.3684,93.4526,417700.0],["2018-07-31",93.8735,95.5995,93.4105,95.1364,286700.0],["2018-08-01",95.5995,96.8623,95.2627,96.1467,455300.0],["2018-08-02",94.8838,97.0728,94.5891,96.7781,372500.0],["2018-08-03",94.8838,98.3778,94.8838,96.3572,389200.0],["2018-08-06",96.2225,97.1149,95.2627,96.3572,300300.0],["2018-08-07",96.736,97.6621,95.6415,95.7678,377500.0],["2018-08-08",95.852,96.1888,95.3048,95.9362,365700.0],["2018-08-09",95.9362,96.0625,94.0419,94.1682,432100.0],["2018-08-10",93.2421,93.8314,91.3478,92.5686,561300.0],["2018-08-13",92.8211,93.8483,92.316,92.4844,381300.0],["2018-08-14",93.0316,95.2206,93.0316,94.7996,310400.0],["2018-08-15",93.9577,95.2627,93.0569,93.4105,286400.0],["2018-08-16",94.1261,94.6313,92.9054,93.3263,655500.0],["2018-08-17",93.1579,93.6631,92.2739,92.316,282400.0],["2018-08-20",92.4844,92.9053,91.4993,91.6424,283200.0],["2018-08-21",91.2636,92.678,90.6321,92.2318,287200.0],["2018-08-22",91.7687,92.6528,91.3899,91.895,222100.0],["2018-08-23",91.895,92.316,89.8744,90.548,334200.0],["2018-08-24",90.9268,91.6845,90.6742,91.432,213100.0],["2018-08-27",91.895,92.9643,91.6425,92.4002,317500.0],["2018-08-28",92.6528,92.8043,90.8426,91.0531,310600.0],["2018-08-29",91.0531,91.0531,88.3169,89.3272,477000.0],["2018-08-30",89.1157,90.1731,88.8619,89.3695,310800.0],["2018-08-31",89.2003,90.0462,88.8196,89.7924,266700.0],["2018-09-04",88.8197,89.3695,87.2548,88.1852,507500.0],["2018-09-05",87.9315,88.6505,87.001,88.4813,387800.0],["2018-09-06",88.2698,88.7773,86.4088,86.5357,302500.0],["2018-09-07",86.7049,86.9587,84.5901,85.436,710300.0],["2018-09-10",85.8167,86.7049,85.2246,86.1551,353700.0],["2018-09-11",85.7321,87.4239,85.5629,87.1278,289000.0],["2018-09-12",87.1701,87.2124,86.0366,86.9586,335800.0],["2018-09-13",87.3393,88.4813,86.2819,87.5931,275400.0],["2018-09-14",87.72,89.0311,87.297,88.6082,325300.0],["2018-09-17",88.9042,89.0057,86.4934,86.7049,355300.0],["2018-09-18",87.1278,87.1701,84.5478,85.436,454200.0],["2018-09-19",85.6052,86.9587,85.4361,86.2397,398300.0],["2018-09-20",86.8741,87.4493,86.3665,86.7472,394900.0],["2018-09-21",86.7895,87.2124,86.5357,86.9586,472600.0],["2018-09-24",87.001,87.297,85.7744,86.7472,274100.0],["2018-09-25",86.5357,87.6777,85.6898,86.9586,354500.0],["2018-09-26",87.4239,87.4239,85.6475,86.1128,406600.0],["2018-09-27",86.2819,86.7472,85.1823,85.5206,239500.0],["2018-09-28",85.0554,85.6475,84.717,85.0554,298400.0],["2018-10-01",85.5968,86.1804,83.4651,83.5751,382400.0],["2018-10-02",83.5328,83.5328,82.2216,82.5346,280400.0],["2018-10-03",83.169,84.4548,82.56,83.2113,484000.0],["2018-10-04",82.9829,83.575,81.0796,81.7648,396400.0],["2018-10-05",81.8494,82.0863,80.276,81.0289,460800.0],["2018-10-08",80.2591,80.3522,77.9667,79.3625,460900.0],["2018-10-09",78.9141,80.183,78.026,79.5317,374600.0],["2018-10-10",79.5147,79.6162,76.8417,76.9601,392300.0],["2018-10-11",76.2327,77.1039,74.8031,74.9723,567800.0],["2018-10-12",76.4441,77.0532,74.0164,76.0804,639500.0],["2018-10-15",75.8097,77.1124,75.6067,75.6405,316700.0],["2018-10-16",76.3849,77.8568,75.3191,77.6791,376600.0],["2018-10-17",77.7553,78.4066,76.0212,77.7553,395000.0],["2018-10-18",77.4423,77.603,74.9553,75.3275,421100.0],["2018-10-19",75.0399,75.6743,73.2551,74.7946,564200.0],["2018-10-22",75.0315,75.3783,73.8387,74.71,375000.0],["2018-10-23",72.5699,73.0605,70.7258,72.1554,1348200.0],["2018-10-24",71.7917,72.6714,68.3996,68.5265,1327400.0],["2018-10-25",69.0848,71.5294,68.9663,70.5651,769500.0],["2018-10-26",69.1609,70.0998,68.3488,68.7549,655900.0],["2018-10-29",69.8292,70.4974,67.9935,68.2727,607100.0],["2018-10-30",68.3911,69.6853,67.7736,69.3724,781100.0],["2018-10-31",70.5143,70.9965,69.0256,69.1017,646000.0],["2018-11-01",69.6515,71.005,69.1525,70.3959,500700.0],["2018-11-02",71.2757,72.0116,69.4485,69.9222,570400.0],["2018-11-05",69.7615,70.2352,68.8987,69.7446,399600.0],["2018-11-06",69.55,71.9947,69.034,71.817,656900.0],["2018-11-07",72.3161,72.7221,70.7089,71.7747,309800.0],["2018-11-08",71.6986,73.3904,71.2841,72.6206,323600.0],["2018-11-09",72.24,72.3161,70.3113,71.1318,259300.0],["2018-11-12",70.9627,70.9965,69.1102,69.237,275800.0],["2018-11-13",69.2878,70.2183,67.8836,68.2727,543800.0],["2018-11-14",69.0171,69.2962,66.3779,67.3422,638300.0],["2018-11-15",66.9446,69.1017,66.5893,69.0848,291500.0],["2018-11-16",68.5434,69.7107,68.2135,69.1101,230100.0],["2018-11-19",68.7887,69.2286,67.7567,68.222,315600.0],["2018-11-20",67.0038,67.9766,66.2002,66.2171,526200.0],["2018-11-21",66.7755,68.4165,66.0311,67.5198,557400.0],["2018-11-23",66.9869,69.1693,66.7924,68.4165,208700.0],["2018-11-26",69.66,71.1742,68.738,69.7784,410800.0],["2018-11-27",69.3301,69.9222,68.5011,68.7549,502900.0],["2018-11-28",69.1017,71.2841,68.2812,71.1065,390400.0],["2018-11-29",70.6895,71.4043,69.4811,69.6343,398900.0],["2018-11-30",69.7109,70.6129,69.3875,70.2555,821100.0],["2018-12-03",71.6511,72.3574,70.3321,70.7065,756900.0],["2018-12-04",70.664,70.6725,66.4006,66.6474,466900.0],["2018-12-06",65.0221,66.9283,64.6221,66.8687,530500.0],["2018-12-07",66.6644,68.5876,65.2263,65.371,455600.0],["2018-12-10",64.971,65.2008,63.7116,64.8434,474200.0],["2018-12-11",66.0943,66.3496,64.2051,64.5966,410400.0],["2018-12-12",65.856,66.5453,64.8264,65.2774,349500.0],["2018-12-13",65.3199,66.1879,63.7627,64.0435,410000.0],["2018-12-14",63.3967,64.9455,62.5883,62.6904,294700.0],["2018-12-17",62.2224,63.3457,61.0226,61.3289,420200.0],["2018-12-18",61.9246,62.9202,61.1928,61.3119,401100.0],["2018-12-19",61.3034,61.8139,58.5718,59.0313,626000.0],["2018-12-20",58.6058,59.3206,57.5932,58.2569,616500.0],["2018-12-21",58.1804,58.8016,56.2997,56.4444,1003000.0],["2018-12-24",56.0189,57.006,54.9722,55.2275,230500.0],["2018-12-26",55.7296,58.5037,54.7765,58.4356,442200.0],["2018-12-27",57.3889,59.21,56.6997,59.176,398700.0],["2018-12-28",59.4908,60.5631,59.193,60.1886,569500.0],["2018-12-31",60.4609,61.2353,59.7972,60.8949,358400.0],["2019-01-02",59.661,63.167,59.5504,62.8351,725100.0],["2019-01-03",62.4437,64.3243,62.0607,62.6904,790200.0],["2019-01-04",63.6521,65.405,63.4819,65.0476,607900.0],["2019-01-07",63.3542,64.8944,62.2479,63.8307,783700.0],["2019-01-08",65.0987,66.0262,63.7286,65.6518,771300.0],["2019-01-09",65.9752,67.3878,65.9666,67.3367,390400.0],["2019-01-10",67.0304,68.3919,66.3071,68.1111,413500.0],["2019-01-11",67.7366,69.413,67.5239,69.1748,560400.0],["2019-01-14",68.6046,69.4641,67.7196,68.6387,916800.0],["2019-01-15",68.945,69.2344,67.4388,69.1152,335800.0],["2019-01-16",69.9917,71.6256,69.9662,71.2426,305500.0],["2019-01-17",70.7321,72.2383,70.4257,71.1916,438700.0],["2019-01-18",71.8808,73.5657,71.0554,73.37,602000.0],["2019-01-22",72.7573,72.7573,70.264,70.7746,628800.0],["2019-01-23",71.2086,71.4213,69.5237,70.4683,414200.0],["2019-01-24",70.5023,71.6,69.9577,71.1746,407500.0],["2019-01-25",72.1021,72.6297,71.8042,72.034,284400.0],["2019-01-28",71.3022,72.8594,71.2511,72.4169,421000.0],["2019-01-29",72.4425,72.4425,71.1065,71.149,493100.0],["2019-01-30",79.1821,79.565,74.4593,77.1653,2047600.0],["2019-01-31",77.3015,78.629,75.6932,76.1186,1020100.0],["2019-02-01",75.9059,76.9441,75.6421,76.425,754200.0],["2019-02-04",76.5441,76.7484,75.1911,76.2973,459900.0],["2019-02-05",76.3824,78.2546,76.2973,77.1994,867500.0],["2019-02-06",76.1442,77.259,76.0931,76.9781,602100.0],["2019-02-07",76.5867,76.842,75.0294,76.2973,768100.0],["2019-02-08",75.8378,76.5016,74.8762,76.2548,368500.0],["2019-02-11",76.4845,77.6674,76.1867,77.5738,464500.0],["2019-02-12",77.8376,78.6885,76.927,77.31,492100.0],["2019-02-13",77.2589,78.1099,76.3654,76.5016,376100.0],["2019-02-14",75.9314,76.7228,75.1911,76.2122,417900.0],["2019-02-15",77.0462,78.646,76.3824,78.0673,507700.0],["2019-02-19",77.4632,78.646,76.5952,78.1525,360900.0],["2019-02-20",77.744,78.9268,77.4546,78.629,444100.0],["2019-02-21",78.8685,79.0226,77.7819,78.167,219000.0],["2019-02-22",78.167,78.9199,77.9531,78.4835,211700.0],["2019-02-25",78.7573,80.1006,78.6803,79.4675,486000.0],["2019-02-26",79.4161,80.4428,79.4161,80.0749,557700.0],["2019-02-27",80.2033,80.6396,79.2279,80.1519,348100.0],["2019-02-28",80.1348,80.229,78.6376,78.8001,412500.0],["2019-03-01",79.6215,80.5455,79.5017,80.0835,246700.0],["2019-03-04",80.2461,81.0845,78.9199,79.4332,373400.0],["2019-03-05",79.3391,79.6386,77.6194,78.1498,486400.0],["2019-03-06",78.2354,78.2611,76.1135,76.259,235300.0],["2019-03-07",76.0537,76.2333,74.6248,75.8055,361800.0],["2019-03-08",74.9328,76.0964,74.3681,75.3692,326500.0],["2019-03-11",75.9424,77.9188,75.3606,77.7049,395400.0],["2019-03-12",77.9531,79.0653,77.5167,78.9113,456800.0],["2019-03-13",79.5445,79.784,78.8172,79.0996,376600.0],["2019-03-14",78.8942,79.3733,78.2183,78.2696,587700.0],["2019-03-15",78.2354,78.6547,76.4216,76.9093,807900.0],["2019-03-18",77.4226,79.2536,77.4226,78.8771,311700.0],["2019-03-19",79.553,79.8354,78.552,78.7573,419200.0],["2019-03-20",78.6889,79.3819,77.8247,77.8932,621400.0],["2019-03-21",77.5595,78.8087,76.875,78.5178,374700.0],["2019-03-22",77.7306,77.7477,74.7275,75.3948,294500.0],["2019-03-25",75.5916,76.5585,75.2237,76.3189,400900.0],["2019-03-26",77.0034,77.5082,76.4643,77.3798,482200.0],["2019-03-27",77.6279,78.7231,77.337,77.9616,374000.0],["2019-03-28",78.3381,78.9199,77.8589,78.2611,398800.0],["2019-03-29",78.783,78.783,77.0119,77.8589,554700.0],["2019-04-01",78.7659,80.3145,78.6718,79.9124,382600.0],["2019-04-02",79.8354,79.9381,79.1423,79.8183,238000.0],["2019-04-03",80.5626,80.6738,79.2707,79.6215,351100.0],["2019-04-04",79.5701,80.5541,79.5445,80.2461,351600.0],["2019-04-05",80.4942,80.8621,80.0664,80.4,310400.0],["2019-04-08",79.6557,79.7156,77.3627,77.6793,526100.0],["2019-04-09",77.1916,77.9103,76.7381,76.952,301000.0],["2019-04-10",77.4055,77.9103,77.1403,77.3969,406300.0],["2019-04-11",77.936,78.6119,77.4654,78.5263,416800.0],["2019-04-12",79.8953,81.4268,79.8953,81.1444,504600.0],["2019-04-15",80.8621,81.8546,80.1177,80.1605,314000.0],["2019-04-16",80.4172,81.4525,80.1006,81.3755,271200.0],["2019-04-17",81.5979,81.6407,79.8183,80.7081,395600.0],["2019-04-18",80.9904,80.9904,79.3134,80.3573,273800.0],["2019-04-22",80.2119,81.1188,79.7498,80.8878,300100.0],["2019-04-23",81.0674,82.3337,80.1519,82.0514,587500.0],["2019-04-24",81.2471,81.3241,78.6547,80.5028,1125700.0],["2019-04-25",81.3926,83.3091,80.5113,82.8727,618800.0],["2019-04-26",82.4449,83.4032,81.8032,82.7273,524800.0],["2019-04-29",83.2749,84.6181,82.8214,83.8652,344400.0],["2019-04-30",84.0449,84.1048,82.1797,83.3604,434500.0],["2019-05-01",83.4802,83.5572,81.0931,81.0931,275600.0],["2019-05-02",81.2043,81.8546,80.2889,81.1359,338500.0],["2019-05-03",81.1615,81.8118,80.8706,81.2642,337400.0],["2019-05-06",79.9295,80.3316,78.8258,80.1006,381600.0],["2019-05-07",79.168,79.3134,76.9178,77.6622,448000.0],["2019-05-08",77.3285,78.0814,76.7296,76.7895,321600.0],["2019-05-09",76.2419,77.7477,75.6259,77.2001,428200.0],["2019-05-10",76.7296,77.5253,75.9424,77.1488,447300.0],["2019-05-13",75.3264,75.6858,73.1275,73.3842,424300.0],["2019-05-14",73.4441,74.9499,73.3927,74.2569,421300.0],["2019-05-15",73.2986,73.4355,72.0837,72.7682,414700.0],["2019-05-16",72.7339,73.9147,72.6569,73.3756,466400.0],["2019-05-17",72.5628,72.6912,70.3297,70.3896,735700.0],["2019-05-20",69.9789,71.211,69.4913,70.8003,601600.0],["2019-05-21",71.4677,72.443,71.0399,71.2452,437300.0],["2019-05-22",70.7832,71.0741,70.4495,70.5351,222800.0],["2019-05-23",70.7233,70.9115,68.7811,69.1576,533800.0],["2019-05-24",69.688,70.4153,69.2774,70.2185,714000.0],["2019-05-28",70.364,70.8602,68.9437,68.995,324000.0],["2019-05-29",68.4474,68.8153,67.7801,68.7127,433100.0],["2019-05-30",68.7557,69.6003,67.7216,67.9284,367100.0],["2019-05-31",67.1183,67.7302,66.4288,66.5581,951500.0],["2019-06-03",66.4202,67.9801,66.3685,67.644,579900.0],["2019-06-04",69.2815,71.6084,68.9626,71.548,434500.0],["2019-06-05",71.9617,72.7891,71.0396,72.677,564900.0],["2019-06-06",74.1163,75.6245,73.4441,75.116,468000.0],["2019-06-07",75.6244,76.5897,75.0556,75.7279,322500.0],["2019-06-10",76.943,77.1929,76.1329,76.4776,491400.0],["2019-06-11",77.2188,77.8996,76.6155,77.0206,271600.0],["2019-06-12",76.9516,76.9516,75.2194,76.1157,224400.0],["2019-06-13",76.5294,77.012,75.4004,75.8227,242200.0],["2019-06-14",75.6589,75.7279,74.4179,75.0729,269100.0],["2019-06-17",74.7109,75.5383,74.0301,74.2283,302000.0],["2019-06-18",74.28,76.2708,74.1335,75.3487,325500.0],["2019-06-19",75.7365,76.064,74.7885,74.8402,324100.0],["2019-06-20",75.8485,76.3828,75.116,75.7106,271800.0],["2019-06-21",75.5296,76.4863,75.2797,76.2105,564700.0],["2019-06-24",76.2449,76.8999,75.0987,75.1677,254700.0],["2019-06-25",75.2539,75.6934,74.0904,75.0039,324900.0],["2019-06-26",75.521,76.4173,75.1677,75.5124,271700.0],["2019-06-27",76.0123,77.598,75.3573,76.2363,395400.0],["2019-06-28",76.9775,78.0117,76.2536,76.3311,975700.0],["2019-07-01",77.9686,78.5288,76.288,76.6586,355600.0],["2019-07-02",76.6931,76.6931,75.6847,76.2277,254800.0],["2019-07-03",76.6586,77.0723,76.2363,76.8568,127100.0],["2019-07-05",77.1412,77.9858,76.7534,77.2705,194500.0],["2019-07-08",76.3742,76.3742,74.0387,74.7023,515100.0],["2019-07-09",74.0559,75.5124,73.8491,75.4176,326900.0],["2019-07-10",75.7192,76.2536,74.9522,75.047,215300.0],["2019-07-11",75.6158,76.8999,75.3314,76.762,258800.0],["2019-07-12",76.9171,78.5632,76.8223,78.3477,269800.0],["2019-07-15",78.0806,78.8132,75.883,76.3656,443600.0],["2019-07-16",76.6931,77.7359,76.4604,77.3481,256400.0],["2019-07-17",77.305,77.5204,75.4176,75.7279,386100.0],["2019-07-18",75.7279,76.9344,75.1246,75.9692,371400.0],["2019-07-19",75.9175,76.9516,75.116,75.1418,524900.0],["2019-07-22",75.4779,76.0036,74.7712,74.9781,277600.0],["2019-07-23",75.3745,76.2105,74.8143,75.4348,750100.0],["2019-07-24",75.8399,78.2271,75.4779,77.8393,1046600.0],["2019-07-25",78.1927,78.9338,76.1243,76.65,468300.0],["2019-07-26",76.9603,77.2619,75.7623,77.0378,286700.0],["2019-07-29",76.8568,77.0809,75.1763,75.4348,344300.0],["2019-07-30",74.6764,75.3659,73.6423,75.2194,376300.0],["2019-07-31",75.6072,75.8571,74.0645,74.4351,407900.0],["2019-08-01",74.2886,74.4868,70.4191,70.669,437300.0],["2019-08-02",70.3242,70.3242,67.9543,69.4366,732700.0],["2019-08-05",67.8681,68.2128,66.1789,67.2131,603500.0],["2019-08-06",68.3162,69.7555,68.1439,69.5745,609200.0],["2019-08-07",68.2818,69.066,67.7043,68.5834,428800.0],["2019-08-08",69.5228,70.3846,69.3246,70.0916,434900.0],["2019-08-09",69.652,69.8675,67.7216,67.7991,286100.0],["2019-08-12",66.6702,66.7391,65.1017,65.4378,289600.0],["2019-08-13",65.4119,67.9887,65.1534,67.7216,299200.0],["2019-08-14",66.2651,67.282,65.3085,66.4547,316600.0],["2019-08-15",67.0063,67.7043,65.929,66.334,294200.0],["2019-08-16",66.7994,68.3765,66.7477,67.9456,288600.0],["2019-08-19",69.0574,69.3073,65.929,68.48,210700.0],["2019-08-20",68.23,68.2818,67.3079,67.9026,288900.0],["2019-08-21",68.7385,68.8333,67.8164,68.0749,222500.0],["2019-08-22",68.5661,68.6696,67.3682,68.1266,148000.0],["2019-08-23",67.713,68.4196,66.0324,66.1875,269800.0],["2019-08-26",66.8425,67.1269,65.6532,66.515,257500.0],["2019-08-27",66.9976,66.9976,64.688,65.4291,399100.0],["2019-08-28",65.2051,66.7908,64.9982,66.3168,197900.0],["2019-08-29",67.4891,68.8351,67.4891,68.6701,277300.0],["2019-08-30",69.1477,69.495,68.5572,69.2606,445000.0],["2019-09-03",68.783,69.139,66.4644,67.2112,495800.0],["2019-09-04",68.123,68.262,67.0462,68.0449,421900.0],["2019-09-05",69.304,70.32,69.2258,69.33,275800.0],["2019-09-06",69.304,69.4516,67.9059,68.1491,449200.0],["2019-09-09",68.8003,70.5631,68.6874,69.9379,567200.0],["2019-09-10",70.3547,71.0407,69.6947,70.867,725100.0],["2019-09-11",71.2838,71.2838,68.9219,69.9205,630000.0],["2019-09-12",69.5645,70.9018,68.974,70.485,305500.0],["2019-09-13",71.2318,72.899,71.0233,72.6124,568600.0],["2019-09-16",71.7875,73.5242,71.7875,72.734,456700.0],["2019-09-17",72.2738,73.6545,71.4315,73.5763,490800.0],["2019-09-18",73.0119,74.0973,72.5777,73.7847,427500.0],["2019-09-19",73.7326,74.1755,72.2043,72.6385,570100.0],["2019-09-20",72.7774,73.9237,72.7166,73.4982,842200.0],["2019-09-23",72.9164,73.4808,71.3273,73.1335,398300.0],["2019-09-24",73.1334,73.3592,70.181,70.3026,459000.0],["2019-09-25",70.2158,71.6833,69.8511,71.3446,367100.0],["2019-09-26",71.0754,71.5878,69.4603,69.6079,874200.0],["2019-09-27",70.0421,70.4589,68.2619,68.3835,701800.0],["2019-09-30",68.6788,69.9292,68.6353,69.5558,912200.0],["2019-10-01",69.7555,69.9118,66.5947,67.1244,436000.0],["2019-10-02",66.4731,66.8031,65.2487,65.7263,495400.0],["2019-10-03",65.4832,66.2039,64.7451,66.1605,433800.0],["2019-10-04",66.065,66.4558,65.0056,65.7437,508900.0],["2019-10-07",65.7437,66.5947,65.1706,65.214,452900.0],["2019-10-08",64.1806,65.0577,63.8333,64.2241,318600.0],["2019-10-09",64.7451,65.1706,63.9114,64.1025,467400.0],["2019-10-10",64.8927,65.5613,64.5019,64.5627,549900.0],["2019-10-11",65.7784,67.2286,65.6482,66.0824,439700.0],["2019-10-14",65.7176,66.8639,65.5961,66.23,289600.0],["2019-10-15",66.1518,67.5412,65.7263,66.9855,328400.0],["2019-10-16",66.751,67.6888,66.4557,66.6642,392200.0],["2019-10-17",67.2807,67.2807,66.3515,66.5339,369500.0],["2019-10-18",66.256,67.4544,66.091,66.8378,329600.0],["2019-10-21",67.5759,68.5051,67.5673,68.3575,338400.0],["2019-10-22",68.5051,69.1216,68.0362,68.5311,704900.0],["2019-10-23",62.3137,65.1272,61.7058,63.677,1830000.0],["2019-10-24",63.8854,64.5714,63.347,64.5106,481600.0],["2019-10-25",64.3977,65.1098,64.2067,64.719,452500.0],["2019-10-28",65.2748,66.8118,65.2748,66.0997,526300.0],["2019-10-29",65.5179,66.0824,64.8232,65.5092,511300.0],["2019-10-30",65.1793,65.1793,63.538,63.9722,564100.0],["2019-10-31",63.7291,64.2154,63.2167,63.9462,851800.0],["2019-11-01",64.7277,65.7003,64.4151,65.2487,445900.0],["2019-11-04",65.5787,66.9768,64.6496,66.6642,505600.0],["2019-11-05",67.1939,68.3662,66.9768,67.6541,615900.0],["2019-11-06",67.6367,67.9754,67.2981,67.6194,353200.0],["2019-11-07",68.453,69.6166,68.1491,68.4443,437700.0],["2019-11-08",68.3922,68.6006,67.6888,67.9754,203600.0],["2019-11-11",67.4891,67.8712,66.9681,67.1244,333400.0],["2019-11-12",67.081,67.8017,66.5165,66.9941,285100.0],["2019-11-13",66.2734,66.8378,65.1185,65.3269,298300.0],["2019-11-14",65.0664,65.9868,64.858,65.8653,335600.0],["2019-11-15",66.3255,66.6555,65.4919,65.8218,248100.0],["2019-11-18",65.7784,66.3515,65.3356,65.9955,298600.0],["2019-11-19",66.1952,66.7336,66.0389,66.4297,253800.0],["2019-11-20",66.8986,68.6006,66.421,67.5933,546700.0],["2019-11-21",67.7322,67.8712,66.7944,67.2199,375700.0],["2019-11-22",67.4023,68.3488,67.4023,68.1664,227900.0],["2019-11-25",68.4269,69.7729,68.0622,69.5645,476600.0],["2019-11-26",69.6427,70.2158,68.5833,68.7656,317000.0],["2019-11-27",69.1855,69.203,68.267,68.5294,279900.0],["2019-11-29",68.2407,68.3544,67.5322,67.6896,89900.0],["2019-12-02",67.7421,68.2844,66.8411,66.8848,261400.0],["2019-12-03",66.1238,66.1238,64.7417,65.6689,483700.0],["2019-12-04",65.7039,66.8499,65.7039,66.395,484200.0],["2019-12-05",66.9461,67.5234,66.115,66.3775,590400.0],["2019-12-06",67.1123,67.9608,67.0861,67.4884,291800.0],["2019-12-09",67.4447,67.5147,66.15,66.255,411300.0],["2019-12-10",66.1151,66.5437,64.9866,65.2053,491300.0],["2019-12-11",65.1266,65.5202,64.4268,64.7154,438400.0],["2019-12-12",64.8379,66.7624,64.7679,66.7449,380600.0],["2019-12-13",66.5699,67.4272,66.0101,66.1063,353300.0],["2019-12-16",66.7798,67.5671,65.9488,66.0975,413800.0],["2019-12-17",66.2375,66.6224,65.5202,66.3687,394900.0],["2019-12-18",66.7711,66.8498,66.2987,66.7099,434000.0],["2019-12-19",67.1298,67.261,66.1938,66.255,298200.0],["2019-12-20",66.7711,67.4184,66.2375,66.9723,819400.0],["2019-12-23",67.1385,67.2872,66.0101,66.185,227000.0],["2019-12-24",66.4912,66.8936,66.325,66.4824,88300.0],["2019-12-26",66.6312,67.2785,66.5787,66.9811,156900.0],["2019-12-27",67.0948,67.2523,65.9226,65.9401,207400.0],["2019-12-30",66.185,66.4562,65.3103,65.6164,366800.0],["2019-12-31",65.424,65.7914,65.0741,65.3978,311700.0],["2020-01-02",65.9838,66.2638,65.5465,66.2375,360900.0],["2020-01-03",65.249,65.5902,63.4732,64.1905,429000.0],["2020-01-06",63.2108,64.7066,62.4672,64.5929,686000.0],["2020-01-07",64.1818,64.6104,63.8144,64.1905,618400.0],["2020-01-08",64.2605,66.2813,64.1206,65.8964,497500.0],["2020-01-09",66.3862,66.4825,64.6804,65.7039,486800.0],["2020-01-10",65.8701,66.0188,64.9604,65.3015,378900.0],["2020-01-13",65.7214,65.8964,64.6892,65.1528,596700.0],["2020-01-14",65.4327,66.4387,65.2578,65.7739,488300.0],["2020-01-15",65.3977,66.1763,65.0478,65.7564,594200.0],["2020-01-16",66.4037,68.5207,66.4037,67.5672,682500.0],["2020-01-17",67.8646,67.9521,67.1298,67.5322,389500.0],["2020-01-21",66.9898,68.1445,66.6749,67.5934,845900.0],["2020-01-22",68.1532,68.6431,67.5409,67.9695,383200.0],["2020-01-23",67.4447,67.7246,66.4737,66.5962,369000.0],["2020-01-24",66.6486,66.8061,64.4792,65.284,378300.0],["2020-01-27",63.7007,64.4705,63.4207,63.7969,845900.0],["2020-01-28",64.3655,65.0041,64.0768,64.2868,913800.0],["2020-01-29",70.0165,73.5768,68.7569,70.7076,1231000.0],["2020-01-30",70.3577,70.5938,67.7946,69.4217,782600.0],["2020-01-31",68.8181,68.8181,66.7274,67.0248,943000.0],["2020-02-03",67.6109,68.3719,66.7274,66.7799,461900.0],["2020-02-04",67.987,68.8618,67.4359,67.4622,690800.0],["2020-02-05",68.4857,69.9378,68.0395,69.6141,749700.0],["2020-02-06",69.1067,71.5298,68.3544,71.4161,1379600.0],["2020-02-07",70.7951,71.4161,69.7628,70.2352,788100.0],["2020-02-10",70.209,70.9525,69.8678,70.9175,463300.0],["2020-02-11",70.9175,72.1247,70.5064,71.2849,593800.0],["2020-02-12",71.6786,72.2384,70.3227,71.9585,839800.0],["2020-02-13",71.5386,71.8535,70.4102,70.6201,569400.0],["2020-02-14",70.4802,70.7426,69.7978,70.3839,296800.0],["2020-02-18",69.9903,70.865,69.4917,70.3314,563200.0],["2020-02-19",70.7776,71.7748,70.5851,71.3987,385400.0],["2020-02-20",71.0837,73.4019,71.0837,71.4074,524800.0],["2020-02-21",70.8825,71.2849,69.1417,69.2292,392200.0],["2020-02-24",66.3425,67.6197,66.1675,67.1298,867200.0],["2020-02-25",67.3572,67.5672,64.1731,64.6279,830200.0],["2020-02-26",64.9429,65.6602,61.9074,61.9337,876000.0],["2020-02-27",60.1256,62.5599,58.7144,60.6195,1497200.0],["2020-02-28",58.3528,59.5964,56.8357,58.7585,1787400.0],["2020-03-02",59.0848,60.055,57.162,60.0197,537800.0],["2020-03-03",59.9844,61.0781,57.1091,57.4619,939900.0],["2020-03-04",58.3968,59.1906,56.7916,59.0319,752200.0],["2020-03-05",57.3296,57.3473,54.1015,54.8777,462600.0],["2020-03-06",52.4257,55.0188,52.3993,54.3926,609100.0],["2020-03-09",47.8482,49.9032,46.6663,47.0279,593600.0],["2020-03-10",49.9032,50.062,46.6134,48.8184,699300.0],["2020-03-11",47.6101,48.3686,44.8494,45.6432,581300.0],["2020-03-12",41.3479,42.468,38.3844,38.5961,812600.0],["2020-03-13",41.9829,43.5705,39.5839,43.5705,859500.0],["2020-03-16",36.6557,40.8099,36.6557,36.8674,944900.0],["2020-03-17",37.4848,38.6137,35.2798,37.2025,1068100.0],["2020-03-18",34.9093,35.7296,29.3351,31.5578,885600.0],["2020-03-19",31.2226,35.2004,29.3263,34.8123,786600.0],["2020-03-20",35.0857,36.1706,31.2667,31.5313,954500.0],["2020-03-23",31.7694,32.3957,30.4729,31.7342,808500.0],["2020-03-24",33.895,38.7284,33.5422,38.6225,962200.0],["2020-03-25",39.3899,43.2442,37.3436,38.9577,973200.0],["2020-03-26",39.5486,42.2034,39.4428,41.0833,696900.0],["2020-03-27",38.9665,41.9918,38.3403,41.0216,598000.0],["2020-03-30",40.6335,41.489,39.0459,41.1803,682200.0],["2020-03-31",40.5188,41.198,39.6986,40.6247,460300.0],["2020-04-01",38.1992,40.3071,37.67,40.2366,699600.0],["2020-04-02",39.9279,41.9653,39.7338,41.6037,540900.0],["2020-04-03",41.6213,42.8032,40.4747,41.7271,684400.0],["2020-04-06",43.9498,44.5848,41.7536,43.447,845800.0],["2020-04-07",45.6079,47.8129,44.9376,46.7104,1150800.0],["2020-04-08",46.9838,49.374,46.8251,49.1976,646600.0],["2020-04-09",49.7268,52.1611,48.0246,49.374,866700.0],["2020-04-13",49.1006,49.1006,46.5869,48.1216,397100.0],["2020-04-14",49.3211,49.6034,46.4282,46.7281,606600.0],["2020-04-15",44.2232,45.4933,44.2144,45.0964,661300.0],["2020-04-16",45.2022,45.2816,42.9708,44.9464,495500.0],["2020-04-17",47.2484,48.9507,46.6222,48.6508,559000.0],["2020-04-20",47.6012,49.3035,46.2077,46.9309,430100.0],["2020-04-21",45.2199,45.8461,44.4702,45.2199,558600.0],["2020-04-22",46.0136,48.0158,41.5596,42.5562,831000.0],["2020-04-23",42.7503,45.5726,42.3445,43.7381,627100.0],["2020-04-24",44.3114,44.3114,40.8011,41.9918,739900.0],["2020-04-27",43.0678,45.652,42.2916,44.8318,633900.0],["2020-04-28",46.4017,47.3366,44.1703,45.3786,558200.0],["2020-04-29",47.3807,48.7655,46.6487,47.4425,573000.0],["2020-04-30",46.3488,46.684,45.3963,45.5109,665600.0],["2020-05-01",44.2585,44.8494,43.3147,44.038,546800.0],["2020-05-04",43.7028,43.9762,42.6533,43.6587,411700.0],["2020-05-05",44.6995,44.92,42.7326,42.7591,368100.0],["2020-05-06",43.2266,43.6234,41.9829,42.2034,419600.0],["2020-05-07",42.9267,44.9111,42.9267,44.4084,576700.0],["2020-05-08",45.4492,46.5781,45.2816,46.3223,455800.0],["2020-05-11",45.2198,46.0048,44.7877,45.4756,398700.0],["2020-05-12",45.9078,45.9254,44.2232,44.4437,532300.0],["2020-05-13",43.8792,44.038,41.3038,42.1682,609000.0],["2020-05-14",40.9951,42.5298,39.1694,42.468,528900.0],["2020-05-15",42.1329,43.5793,41.489,43.4382,936000.0],["2020-05-18",45.9872,47.6718,45.308,47.4337,520600.0],["2020-05-19",47.1073,47.7159,45.1493,45.1493,279500.0],["2020-05-20",46.3047,47.0456,46.0048,46.3929,439800.0],["2020-05-21",46.1195,46.9221,45.996,46.0754,332400.0],["2020-05-22",46.34,46.6487,45.7667,46.4017,367300.0],["2020-05-26",48.7214,50.3619,48.2363,49.4799,489000.0],["2020-05-27",52.073,52.9638,50.3442,52.8491,666500.0],["2020-05-28",53.6952,53.6952,50.3999,50.7116,502900.0],["2020-05-29",49.6073,50.1505,48.6365,49.0818,389200.0],["2020-06-01",49.3757,50.8185,48.7167,49.7676,464600.0],["2020-06-02",50.2574,52.2613,50.2307,51.6557,540900.0],["2020-06-03",53.428,55.0489,52.2702,55.0311,470000.0],["2020-06-04",54.7194,56.3047,53.6596,56.2958,778300.0],["2020-06-05",60.5618,61.0071,57.32,57.5515,508300.0],["2020-06-08",59.0567,60.2412,58.7984,59.9918,459500.0],["2020-06-09",57.9078,58.7093,57.1597,57.9434,515100.0],["2020-06-10",57.9078,57.9078,55.1558,55.4408,633000.0],["2020-06-11",52.1188,53.5082,49.7052,49.8121,702600.0],["2020-06-12",52.288,52.386,50.5513,51.9941,384200.0],["2020-06-15",49.6607,53.8644,49.634,53.2321,466300.0],["2020-06-16",56.0731,56.5808,53.4814,54.853,390800.0],["2020-06-17",54.7194,54.8174,53.0629,53.2677,309500.0],["2020-06-18",52.3415,53.8199,52.0921,52.5819,482000.0],["2020-06-19",53.2944,53.7219,51.148,51.433,1013400.0],["2020-06-22",51.0233,51.7447,50.5958,51.2727,464500.0],["2020-06-23",52.1099,52.573,50.774,51.9852,563800.0],["2020-06-24",51.2193,51.3529,50.2485,50.7562,788500.0],["2020-06-25",50.3643,52.288,50.3287,52.2168,445500.0],["2020-06-26",51.4508,51.4508,49.0996,49.5004,1033700.0],["2020-06-29",50.1951,51.1926,49.7498,51.0501,440900.0],["2020-06-30",50.6671,52.7066,50.5958,52.475,585100.0],["2020-07-01",52.7779,53.2232,49.8834,49.9546,520300.0],["2020-07-02",51.3172,52.0208,50.9432,51.0233,317800.0],["2020-07-06",52.4394,52.8046,51.4597,52.1099,407900.0],["2020-07-07",51.3796,51.6111,49.3579,49.4559,471100.0],["2020-07-08",49.5895,50.6582,49.3134,50.5335,408700.0],["2020-07-09",49.8834,49.9368,47.6924,47.826,486400.0],["2020-07-10",47.7102,49.4291,47.2115,49.2866,495200.0],["2020-07-13",50.2841,50.5424,48.5652,49.2955,345400.0],["2020-07-14",49.1441,49.5894,48.3337,49.4113,559600.0],["2020-07-15",50.7562,52.5641,50.1505,52.1633,351000.0],["2020-07-16",51.5577,52.7155,51.1035,51.8872,238100.0],["2020-07-17",51.7626,51.8872,50.8541,50.9521,233500.0],["2020-07-20",50.5691,51.2549,50.1149,50.9521,532200.0],["2020-07-21",51.344,53.526,51.1658,52.8491,499000.0],["2020-07-22",51.1213,51.6557,48.1823,50.774,1206300.0],["2020-07-23",50.7205,51.718,49.9991,51.2905,558800.0],["2020-07-24",51.433,51.5844,50.0793,50.3821,341700.0],["2020-07-27",49.9902,50.7116,49.1441,50.391,405200.0],["2020-07-28",50.2752,50.489,48.966,49.1441,376900.0],["2020-07-29",49.0016,50.1505,48.8413,50.0882,598800.0],["2020-07-30",49.0105,49.6785,47.9774,49.0729,388400.0],["2020-07-31",49.0996,49.3134,48.3693,49.251,345100.0],["2020-08-03",49.5093,51.2282,49.2599,51.1302,490600.0],["2020-08-04",50.863,51.4241,50.4266,51.2193,367500.0],["2020-08-05",52.9916,54.5769,52.7957,53.5171,614100.0],["2020-08-06",53.0629,53.8288,52.6888,53.7664,365800.0],["2020-08-07",53.2588,55.2894,53.0272,55.1825,338200.0],["2020-08-10",55.4319,56.1444,55.2805,55.7614,439000.0],["2020-08-11",57.2755,59.1012,57.2755,57.6673,607000.0],["2020-08-12",58.5401,58.932,57.2755,57.8989,500800.0],["2020-08-13",57.2666,57.2933,56.1266,56.4205,376900.0],["2020-08-14",56.0998,57.6851,55.9663,57.1864,238200.0],["2020-08-17",57.1062,57.2576,55.512,56.0019,496300.0],["2020-08-18",55.8416,56.3047,55.6635,56.0553,213900.0],["2020-08-19",55.8772,56.75,55.7614,56.2334,360600.0],["2020-08-20",55.3963,56.0197,55.0578,55.3963,557900.0],["2020-08-21",55.2538,55.7525,55.0044,55.0667,230100.0],["2020-08-24",55.3695,56.8836,54.9153,56.8836,232400.0],["2020-08-25",57.4001,57.7653,56.4205,56.8658,215000.0],["2020-08-26",56.8123,57.2131,56.4383,56.5986,289700.0],["2020-08-27",56.6615,57.821,56.3289,56.3649,370800.0],["2020-08-28",56.8503,56.8503,55.7537,56.3649,738000.0],["2020-08-31",56.4997,56.9401,55.6099,55.6189,459100.0],["2020-09-01",55.1066,56.8053,54.5043,56.4818,300000.0],["2020-09-02",56.8503,57.4794,55.9245,57.2727,503700.0],["2020-09-03",57.6412,58.4502,56.0953,56.4818,276200.0],["2020-09-04",57.7221,57.8929,55.4751,56.6975,258000.0],["2020-09-08",55.7447,55.7447,54.5044,54.7111,469000.0],["2020-09-09",54.9088,55.7717,54.1089,55.1695,558600.0],["2020-09-10",55.4301,55.7088,54.765,54.8639,585700.0],["2020-09-11",54.9987,56.1042,54.9088,55.547,363800.0],["2020-09-14",55.8705,58.3423,55.7627,57.9738,610300.0],["2020-09-15",58.1895,59.7265,57.7311,59.295,709600.0],["2020-09-16",59.3759,61.5421,58.8277,59.0434,803800.0],["2020-09-17",58.0457,59.1243,57.5244,58.7647,369600.0],["2020-09-18",59.0434,59.9422,58.8456,59.6366,676100.0],["2020-09-21",57.9648,58.9265,57.3176,57.9378,665600.0],["2020-09-22",57.9378,58.6928,57.3446,57.5423,687600.0],["2020-09-23",57.5244,58.2344,55.565,55.6369,293700.0],["2020-09-24",55.4931,56.8503,54.8279,55.538,291400.0],["2020-09-25",54.9178,55.4661,54.3066,54.9268,390600.0],["2020-09-28",56.0234,57.1109,55.8795,57.075,570900.0],["2020-09-29",57.03,58.1985,56.7064,57.0839,1041100.0],["2020-09-30",57.6233,59.0524,57.6233,58.8367,414400.0],["2020-10-01",59.5827,60.0411,58.6569,59.4568,395600.0],["2020-10-02",59.6815,62.2342,59.1962,62.0275,402500.0],["2020-10-05",62.9173,63.5375,62.6926,63.3038,349100.0],["2020-10-06",64.0678,65.1104,62.4858,63.0791,298900.0],["2020-10-07",63.9509,64.4902,62.4679,63.0881,469100.0],["2020-10-08",63.8161,65.0475,63.5015,64.9217,271500.0],["2020-10-09",66.0452,66.7642,65.6856,66.3597,425300.0],["2020-10-12",66.8271,68.445,66.6474,67.9237,458300.0],["2020-10-13",67.2496,69.1281,66.7103,68.3551,712000.0],["2020-10-14",68.49,70.1887,68.463,68.6877,467800.0],["2020-10-15",67.4294,70.3056,67.4294,70.2337,360900.0],["2020-10-16",70.0449,71.3212,69.7123,70.4763,362900.0],["2020-10-19",70.8269,71.4291,69.5056,69.8562,378700.0],["2020-10-20",70.0809,72.3908,69.8562,69.8652,562800.0],["2020-10-21",72.0223,75.8962,71.3931,74.0357,738400.0],["2020-10-22",73.748,75.4288,72.1481,74.6558,590100.0],["2020-10-23",75.0244,76.1659,75.0244,75.6446,511700.0],["2020-10-26",74.6109,75.4918,72.9211,73.9997,690300.0],["2020-10-27",73.7031,74.9435,72.8942,73.7031,552000.0],["2020-10-28",72.2021,73.047,70.1348,70.3146,453600.0],["2020-10-29",70.3685,72.1841,69.5416,71.7257,275000.0],["2020-10-30",71.483,71.8156,69.8561,71.492,425000.0],["2020-11-02",72.292,72.5706,70.9617,71.8965,420600.0],["2020-11-03",73.02,73.3705,70.8539,72.0403,392900.0],["2020-11-04",72.7683,76.5344,72.1931,73.9099,479500.0],["2020-11-05",74.503,76.3726,74.0716,75.1502,510400.0],["2020-11-06",75.5906,75.5906,72.7414,73.5234,340000.0],["2020-11-09",77.5321,79.6263,77.1186,78.1163,731600.0],["2020-11-10",78.359,80.0308,78.0264,78.4039,467200.0],["2020-11-11",78.7545,79.0421,76.6153,76.9928,273700.0],["2020-11-12",76.04,76.9119,75.1502,75.9681,212700.0],["2020-11-13",77.0647,78.359,76.3187,77.9995,322800.0],["2020-11-16",80.2555,80.5431,78.1253,79.7162,370900.0],["2020-11-17",78.9881,80.4892,78.7095,79.851,309400.0],["2020-11-18",80.1566,81.5138,79.3477,79.3746,334200.0],["2020-11-19",78.9342,79.5904,78.4219,79.5365,166300.0],["2020-11-20",79.078,79.6083,78.341,79.3746,196500.0],["2020-11-23",80.4532,82.5834,79.6353,82.0351,220900.0],["2020-11-24",83.1317,85.0821,82.934,83.9496,313800.0],["2020-11-25",83.2259,84.1125,82.0045,83.6059,394200.0],["2020-11-27",83.8411,84.5196,82.6197,83.4158,98800.0],["2020-11-30",83.0178,84.0763,81.6878,82.2668,487500.0],["2020-12-01",85.0444,85.1077,83.5154,84.1396,316200.0],["2020-12-02",83.5244,84.6191,83.4973,84.1396,191300.0],["2020-12-03",84.7006,86.1934,83.8139,86.0305,390100.0],["2020-12-04",86.1481,86.9533,85.6505,85.9039,346000.0],["2020-12-07",85.0444,86.7905,84.6372,86.0667,255200.0],["2020-12-08",85.0624,88.1928,85.0624,87.7585,332600.0],["2020-12-09",88.5547,89.4232,87.5595,88.8714,404900.0],["2020-12-10",87.5414,90.6899,87.2429,90.4184,301900.0],["2020-12-11",89.3961,91.6036,89.3961,91.4227,484100.0],["2020-12-14",93.775,94.6797,91.6398,92.445,325000.0],["2020-12-15",93.3317,94.2454,92.2822,92.8341,471400.0],["2020-12-16",94.0012,95.3401,93.5307,95.2316,470100.0],["2020-12-17",95.2859,96.6882,94.6707,96.5887,280100.0],["2020-12-18",96.8058,98.1357,96.4982,97.7648,721000.0],["2020-12-21",96.9958,98.3348,95.1954,97.9729,352300.0],["2020-12-22",98.4343,98.4343,97.1768,97.801,345200.0],["2020-12-23",98.5881,100.8952,98.5881,99.7914,299800.0],["2020-12-24",100.4338,100.669,99.52,99.9362,109700.0],["2020-12-28",100.8771,101.5013,100.1714,100.9404,230200.0],["2020-12-29",100.6238,100.7233,98.5791,99.8457,260700.0],["2020-12-30",99.6919,100.8771,98.959,99.2214,240100.0],["2020-12-31",99.0947,100.2528,98.6152,99.1943,313500.0],["2021-01-04",99.5743,100.2257,96.9234,97.7829,247800.0],["2021-01-05",97.4301,100.2166,97.421,98.8595,473800.0],["2021-01-06",100.8771,105.6088,100.0085,105.2107,483900.0],["2021-01-07",105.9797,109.1372,105.8621,107.6625,426100.0],["2021-01-08",107.9159,108.1149,103.5098,104.8941,393200.0],["2021-01-11",104.1884,105.5636,103.4103,105.1021,280600.0],["2021-01-12",106.1788,108.6306,105.8531,107.7259,315600.0],["2021-01-13",107.9701,108.3954,104.6498,106.1064,395100.0],["2021-01-14",107.2826,107.6083,106.1788,106.8392,390100.0],["2021-01-15",105.3283,108.0606,104.7945,107.4544,323000.0],["2021-01-19",108.0335,109.6891,107.4364,108.9925,286100.0],["2021-01-20",109.3634,109.8882,106.7307,107.2283,360500.0],["2021-01-21",107.2283,107.753,103.6817,103.8898,306700.0],["2021-01-22",102.8494,104.2065,102.3247,103.6456,225400.0],["2021-01-25",103.1841,103.8898,100.5695,102.2251,444200.0],["2021-01-26",103.1299,103.1841,98.4434,98.8234,443600.0],["2021-01-27",96.9325,97.2582,93.6393,96.4168,590800.0],["2021-01-28",98.1448,101.4923,97.4029,100.9314,603800.0],["2021-01-29",100.7776,101.3566,97.5929,98.7057,499400.0],["2021-02-01",99.1762,102.2523,98.6424,102.0623,807100.0],["2021-02-02",104.0074,105.4731,103.166,103.6094,407500.0],["2021-02-03",113.0909,114.5204,106.984,107.7982,912500.0],["2021-02-04",107.6626,108.1602,103.1118,104.4779,690900.0],["2021-02-05",105.4007,106.1878,103.727,103.8717,486100.0],["2021-02-08",98.3891,106.7307,97.8825,106.0883,994000.0],["2021-02-09",105.2288,105.7807,102.6775,105.4007,488600.0],["2021-02-10",104.9393,106.984,104.5503,105.7717,463500.0],["2021-02-11",106.7578,107.6083,104.4508,107.5902,419100.0],["2021-02-12",107.0383,109.1372,105.9797,106.224,557700.0],["2021-02-16",107.1106,109.3272,105.9978,109.3272,1398200.0],["2021-02-17",108.1963,108.5673,105.4188,107.5087,394000.0],["2021-02-18",106.215,107.4906,104.7584,105.6541,396600.0],["2021-02-19",106.1879,109.0377,106.1879,107.2554,322900.0],["2021-02-22",107.0564,108.7211,106.5226,107.4092,411400.0],["2021-02-23",106.1335,109.8701,105.1564,109.8248,619600.0],["2021-02-24",110.7115,113.7875,110.4672,112.34,528000.0],["2021-02-25",112.6946,113.5583,108.5486,108.7214,347700.0],["2021-02-26",108.4395,110.1125,106.6121,108.8941,606100.0],["2021-03-01",111.349,115.2494,111.349,113.5765,851000.0],["2021-03-02",113.7492,114.913,112.6673,112.7764,340500.0],["2021-03-03",113.7219,117.2769,113.7219,114.4311,538400.0],["2021-03-04",113.431,115.7767,106.0574,109.6215,576400.0],["2021-03-05",110.958,112.6491,105.5483,111.9308,600900.0],["2021-03-08",113.5128,119.6135,113.4674,118.2952,795100.0],["2021-03-09",118.6225,122.3502,116.4495,120.1591,588800.0],["2021-03-10",120.6955,123.523,120.0136,122.6139,465300.0],["2021-03-11",122.6502,124.9141,121.4864,123.0139,502600.0],["2021-03-12",122.6866,128.1872,122.5229,128.0508,519200.0],["2021-03-15",129.2419,129.942,126.2961,129.4783,599800.0],["2021-03-16",130.0147,130.8875,126.8871,127.9236,320400.0],["2021-03-17",127.9236,128.8418,125.4687,128.5964,283900.0],["2021-03-18",129.7328,131.0421,125.596,126.0142,338900.0],["2021-03-19",127.4781,129.6419,123.7686,124.9232,1246300.0],["2021-03-22",124.1959,124.996,120.65,121.341,458900.0],["2021-03-23",120.0136,121.3865,116.2223,116.7496,515300.0],["2021-03-24",118.3588,119.5135,115.7404,115.8949,431900.0],["2021-03-25",115.0766,117.9042,112.9946,117.3042,318000.0],["2021-03-26",118.5225,118.968,113.8402,117.7406,988000.0],["2021-03-29",117.286,119.4953,115.6222,115.7404,739800.0],["2021-03-30",115.7494,120.0045,115.4767,119.3953,463200.0],["2021-03-31",118.8044,122.0865,118.277,119.7772,683900.0],["2021-04-01",121.0773,124.3959,120.2682,123.4776,444600.0],["2021-04-05",125.1596,126.3961,124.2141,125.1142,573500.0],["2021-04-06",124.3504,127.9599,124.3504,124.9232,576200.0],["2021-04-07",125.496,126.7598,124.114,124.5686,358100.0],["2021-04-08",124.2504,124.2504,120.6955,122.7957,542500.0],["2021-04-09",122.0138,123.1685,117.2405,119.7044,626800.0],["2021-04-12",120.5772,122.9775,119.1134,122.5411,456600.0],["2021-04-13",122.4229,122.4593,119.0317,120.2136,456900.0],["2021-04-14",120.1136,124.5505,120.0318,123.3685,476900.0],["2021-04-15",124.1504,124.2777,120.0136,122.0502,454400.0],["2021-04-16",123.8867,124.9959,122.9412,124.7868,362900.0],["2021-04-19",125.4051,127.9418,124.5596,126.6234,431100.0],["2021-04-20",126.1779,126.878,121.1137,123.3321,409300.0],["2021-04-21",122.3229,125.1869,121.6047,124.8687,313500.0],["2021-04-22",126.4598,127.869,123.9049,125.6142,614500.0],["2021-04-23",125.9506,129.4964,125.796,128.6782,453100.0],["2021-04-26",129.351,130.5784,126.9234,127.5144,425900.0],["2021-04-27",127.3417,130.1784,127.1598,129.0419,503100.0],["2021-04-28",129.1055,129.7056,125.787,128.2509,930500.0],["2021-04-29",131.2421,133.9697,127.9508,129.4783,463400.0],["2021-04-30",128.5418,128.9964,126.0143,127.4053,652900.0],["2021-05-03",129.2873,129.3328,127.1871,127.769,331200.0],["2021-05-04",126.9962,128.5145,124.2959,128.0872,351300.0],["2021-05-05",128.9145,130.5602,127.4962,129.9692,362400.0],["2021-05-06",130.4784,130.9876,127.9054,130.9421,317000.0],["2021-05-07",129.1055,133.6242,128.2509,133.2605,507800.0],["2021-05-10",133.4605,134.8152,130.5966,130.7239,366100.0],["2021-05-11",129.2601,129.7601,126.0506,126.5598,511300.0],["2021-05-12",126.5688,128.469,124.1322,124.1777,529200.0],["2021-05-13",125.0233,130.7057,125.0233,130.0147,510400.0],["2021-05-14",131.6967,134.5607,131.3057,134.2243,684900.0],["2021-05-17",133.4333,134.4698,131.4603,133.5242,378800.0],["2021-05-18",133.2514,133.9242,131.4148,131.5785,322200.0],["2021-05-19",128.6145,132.0604,127.4599,131.9058,330100.0],["2021-05-20",132.3695,133.0605,130.7512,132.8969,364900.0],["2021-05-21",134.5789,136.1336,133.6606,134.7425,349600.0],["2021-05-24",135.6517,136.67,135.2244,135.8335,345100.0],["2021-05-25",136.4155,137.3792,131.6331,132.0513,319900.0],["2021-05-26",132.0331,134.0515,131.0694,133.5969,314700.0],["2021-05-27",135.5973,135.8257,133.8161,135.1863,300600.0],["2021-05-28",134.8575,134.8575,132.3912,133.2316,265700.0],["2021-06-01",134.5195,135.9444,133.5147,134.9122,475700.0],["2021-06-02",134.894,135.2411,130.336,130.5552,446500.0],["2021-06-03",129.8884,130.3452,127.7236,129.7058,698200.0],["2021-06-04",129.8063,130.5461,128.2078,129.0207,343900.0],["2021-06-07",129.2125,130.537,128.5731,129.6418,386700.0],["2021-06-08",129.2034,129.8793,126.2439,129.5596,418500.0],["2021-06-09",129.3952,129.5139,127.2395,128.1073,308200.0],["2021-06-10",128.8288,129.5413,128.1438,128.5731,280900.0],["2021-06-11",129.3221,130.0437,128.5092,129.6784,298900.0],["2021-06-14",128.975,129.313,124.1613,124.6454,515800.0],["2021-06-15",125.1112,126.7645,122.7729,125.8054,524300.0],["2021-06-16",125.1204,125.4401,122.7729,124.5084,480400.0],["2021-06-17",125.4583,125.7506,117.9866,118.3063,570700.0],["2021-06-18",117.1097,118.4159,115.5751,116.9453,811200.0],["2021-06-21",118.288,121.2383,118.288,119.6581,468400.0],["2021-06-22",119.2379,120.3523,117.612,119.6946,360200.0],["2021-06-23",120.4071,121.3754,119.3476,120.3797,345600.0],["2021-06-24",121.4027,123.531,120.4984,123.2752,334800.0],["2021-06-25",123.5402,126.4083,123.2479,125.9607,463700.0],["2021-06-28",126.2713,126.5179,121.4302,122.919,328300.0],["2021-06-29",124.3622,126.4905,123.458,125.7415,381500.0],["2021-06-30",125.7598,128.6827,125.6502,128.5823,360700.0],["2021-07-01",129.8062,130.1168,127.2486,129.7422,404300.0],["2021-07-02",130.199,131.6696,129.7423,131.1763,324100.0],["2021-07-06",131.5782,131.5782,128.1346,129.3221,445000.0],["2021-07-07",128.564,129.8884,125.8785,128.2808,273700.0],["2021-07-08",125.2939,126.116,122.6633,123.5036,331200.0],["2021-07-09",125.8055,125.9059,121.1562,123.4123,544100.0],["2021-07-12",122.5354,125.6958,122.1152,125.0108,365800.0],["2021-07-13",124.8281,128.0616,124.481,127.2761,436000.0],["2021-07-14",127.4222,128.9111,121.5946,121.6128,290800.0],["2021-07-15",120.0144,122.033,119.6673,121.4667,483900.0],["2021-07-16",122.6998,122.7729,118.288,118.3428,371700.0],["2021-07-19",116.0045,116.0045,113.8396,114.5521,388400.0],["2021-07-20",114.3968,120.5624,113.7666,119.2471,529400.0],["2021-07-21",121.2292,122.7272,120.5442,122.1518,216600.0],["2021-07-22",122.1517,124.4079,121.832,123.2022,387700.0],["2021-07-23",124.3896,124.9742,121.896,123.668,270500.0],["2021-07-26",123.6132,125.029,123.3757,123.6498,331900.0],["2021-07-27",122.5628,122.5628,119.8225,121.9965,420900.0],["2021-07-28",121.9965,122.0056,117.2832,120.5442,766600.0],["2021-07-29",122.4075,123.6041,121.6494,122.4075,298700.0],["2021-07-30",121.6676,123.0743,119.9961,120.7542,461700.0],["2021-08-02",121.2566,123.2661,119.3019,119.6033,478300.0],["2021-08-03",120.4254,120.4254,115.5386,117.5207,448400.0],["2021-08-04",116.4977,119.1283,116.1141,118.0962,381800.0],["2021-08-05",119.0827,120.7908,118.7447,120.6355,325000.0],["2021-08-06",122.4897,122.846,120.4711,120.8364,498500.0],["2021-08-09",121.3023,122.1152,120.0144,121.8869,363100.0],["2021-08-10",121.9417,123.4031,120.4893,122.7911,492800.0],["2021-08-11",123.7229,125.9881,122.3984,125.4127,327500.0],["2021-08-12",125.9607,127.5136,125.4949,126.3809,245700.0],["2021-08-13",126.5088,127.8059,125.3122,125.7781,249400.0],["2021-08-16",124.9194,125.7415,123.3301,125.23,393900.0],["2021-08-17",123.8873,124.6089,120.5715,122.508,244900.0],["2021-08-18",122.4532,124.4445,121.96,122.0696,223200.0],["2021-08-19",120.4528,122.3436,118.763,119.0736,210200.0],["2021-08-20",119.6581,122.0604,118.626,121.6311,210100.0],["2021-08-23",122.7181,124.9743,122.6998,124.2344,199900.0],["2021-08-24",124.6728,125.7049,124.1978,124.8189,198900.0],["2021-08-25",125.2483,127.7237,125.1478,126.4358,196500.0],["2021-08-26",126.6744,127.3445,124.4805,124.7926,196900.0],["2021-08-27",124.8477,128.2991,124.8477,128.2441,229800.0],["2021-08-30",127.9962,130.4562,126.9773,129.5291,494900.0],["2021-08-31",130.0707,130.7316,126.9039,128.1798,425000.0],["2021-09-01",128.5469,128.859,126.142,128.6204,165200.0],["2021-09-02",129.1069,129.9422,127.4546,128.1706,219400.0],["2021-09-03",127.5097,128.2716,125.9859,127.1333,197400.0],["2021-09-07",126.7294,128.244,125.1873,126.4449,297600.0],["2021-09-08",125.8298,127.0507,125.0313,126.4999,295700.0],["2021-09-09",126.3806,128.859,126.0502,126.9956,275800.0],["2021-09-10",127.5372,129.0059,126.6101,127.5464,255400.0],["2021-09-13",128.5378,128.5378,126.3072,127.9044,168100.0],["2021-09-14",128.6846,128.8315,126.1787,127.0323,263700.0],["2021-09-15",127.3077,129.8871,126.913,128.4459,320800.0],["2021-09-16",128.8315,129.6301,127.2251,127.8585,284400.0],["2021-09-17",128.1798,129.0702,125.1323,126.8121,865200.0],["2021-09-20",122.9384,123.8655,121.534,123.1128,338800.0],["2021-09-21",123.9757,124.3888,121.2403,121.6717,249200.0],["2021-09-22",122.5529,124.609,122.1949,123.3974,210600.0],["2021-09-23",123.9206,126.9222,123.6819,125.9676,194900.0],["2021-09-24",125.1231,127.6015,125.1139,126.298,379900.0],["2021-09-27",127.014,128.8407,127.014,128.6388,224900.0],["2021-09-28",128.4644,129.4282,125.6096,126.1053,235500.0],["2021-09-29",127.4179,127.4179,124.8477,125.2241,263600.0],["2021-09-30",126.3714,126.3714,122.5529,122.6997,371500.0],["2021-10-01",123.7554,127.2986,122.7181,126.7478,420400.0],["2021-10-04",127.2252,131.2641,125.7656,128.5745,375700.0],["2021-10-05",130.1166,132.5767,129.4282,131.2365,341900.0],["2021-10-06",130.034,131.622,128.0329,130.9152,244800.0],["2021-10-07",132.6317,134.4217,132.1728,132.7052,322900.0],["2021-10-08",133.1274,135.2662,132.4482,134.486,172500.0],["2021-10-11",136.7716,138.2678,134.4492,134.4768,239400.0],["2021-10-12",134.486,136.432,133.9169,135.6334,299300.0],["2021-10-13",136.3126,137.4601,134.6787,135.9271,303000.0],["2021-10-14",138.0567,140.1129,137.0929,138.6626,462100.0],["2021-10-15",140.1312,143.9039,140.1312,141.7927,362200.0],["2021-10-18",142.0405,145.4828,141.8661,143.5092,362700.0],["2021-10-19",144.2344,145.8499,143.9498,145.7398,444000.0],["2021-10-20",145.7398,149.7971,145.033,149.7879,518400.0],["2021-10-21",149.9898,151.1189,146.1896,148.6313,557800.0],["2021-10-22",148.8607,149.5859,146.7679,146.9423,347800.0],["2021-10-25",147.3921,148.7873,145.1064,148.7414,483200.0],["2021-10-26",149.5125,150.0082,147.6399,147.7959,441100.0],["2021-10-27",147.8511,149.4941,137.1755,138.0659,745800.0],["2021-10-28",140.2506,141.1869,138.0292,139.911,680700.0],["2021-10-29",138.9746,140.5994,137.0286,139.3785,694700.0],["2021-11-01",141.0216,142.7198,141.0216,141.7743,444000.0],["2021-11-02",141.4071,142.2792,139.5529,139.7916,293500.0],["2021-11-03",139.2867,142.3159,139.2867,141.6366,313400.0],["2021-11-04",140.2047,142.0314,137.3958,138.6993,334500.0],["2021-11-05",139.5621,141.5816,138.222,138.837,494500.0],["2021-11-08",139.5346,140.7554,138.2678,139.1123,595500.0],["2021-11-09",138.6075,140.1771,137.2397,138.9012,290700.0],["2021-11-10",138.277,140.0394,137.5977,138.3596,280700.0],["2021-11-11",139.1123,142.5637,138.791,141.7101,291300.0],["2021-11-12",141.7927,143.142,140.8105,142.885,287200.0],["2021-11-15",144.1426,144.7576,142.0864,142.5729,759600.0],["2021-11-16",141.7927,142.6188,140.4525,141.3521,387200.0],["2021-11-17",141.0859,141.7835,139.5529,140.1771,330300.0],["2021-11-18",140.7096,141.8203,139.0481,139.2409,285900.0],["2021-11-19",137.6896,139.0022,136.3586,137.5611,317100.0],["2021-11-22",137.9557,139.5713,137.0286,137.1113,423300.0],["2021-11-23",138.1026,138.5065,136.1199,137.5794,332000.0],["2021-11-24",137.0999,137.9113,135.4954,137.0538,337600.0],["2021-11-26",133.0979,133.8356,131.4289,132.1481,249000.0],["2021-11-29",134.0016,134.7761,131.0877,133.8448,314500.0],["2021-11-30",132.3695,133.4207,127.6482,127.8972,838700.0],["2021-12-01",131.0969,132.0928,124.9003,124.9003,459000.0],["2021-12-02",125.9976,128.9576,124.7527,128.3121,701500.0],["2021-12-03",129.0959,129.5293,121.7928,123.72,572000.0],["2021-12-06",125.0478,126.9382,123.1667,124.8265,967800.0],["2021-12-07",127.1042,129.5293,126.1821,127.8234,343900.0],["2021-12-08",123.0653,126.8921,122.6135,126.0161,723800.0],["2021-12-09",125.4905,127.556,124.8358,125.3614,447500.0],["2021-12-10",127.1503,127.1503,125.0478,125.7118,529600.0],["2021-12-13",124.9372,126.1452,121.8297,122.4475,553600.0],["2021-12-14",121.7836,127.7404,121.719,126.5232,610400.0],["2021-12-15",126.5417,127.39,124.5868,126.7169,683800.0],["2021-12-16",128.432,129.3357,125.2415,126.0068,287200.0],["2021-12-17",125.5181,125.6288,122.9085,123.4157,596700.0],["2021-12-20",121.5991,122.2815,116.6474,118.9066,361300.0],["2021-12-21",120.5295,122.4752,120.3543,122.4014,345500.0],["2021-12-22",122.4198,123.6555,121.7282,123.4618,285500.0],["2021-12-23",124.3102,126.053,123.803,125.1401,227200.0],["2021-12-27",125.2784,127.5837,124.6974,127.1964,214500.0],["2021-12-28",127.4269,128.3582,126.431,127.1411,185000.0],["2021-12-29",126.9382,127.4822,125.6104,126.0899,149700.0],["2021-12-30",126.0898,127.639,125.4904,125.6195,136200.0],["2021-12-31",125.2046,126.2651,124.9096,125.2692,180300.0],["2022-01-03",125.7763,128.3767,125.3614,126.3849,350300.0],["2022-01-04",127.971,129.972,127.261,128.8009,277900.0],["2022-01-05",129.2804,130.2762,123.6555,124.1257,306800.0],["2022-01-06",122.5858,126.7722,122.5858,126.6892,303800.0],["2022-01-07",127.7773,127.9249,125.4351,126.3665,337400.0],["2022-01-10",126.053,126.6155,123.6463,125.8409,358200.0],["2022-01-11",126.5233,129.7322,125.2415,128.8286,251600.0],["2022-01-12",129.3449,131.1061,128.1369,128.5334,291700.0],["2022-01-13",129.308,130.101,125.6564,126.3941,226700.0],["2022-01-14",124.4946,124.7712,121.1565,122.8532,311900.0],["2022-01-18",121.6545,121.6545,115.4486,115.9189,513700.0],["2022-01-19",117.2191,117.6894,112.7008,113.0051,545800.0],["2022-01-20",113.9733,115.9005,112.0553,112.0922,808800.0],["2022-01-21",112.1475,112.2766,108.5697,109.2889,514100.0],["2022-01-24",106.1261,111.3452,102.8249,110.8657,729100.0],["2022-01-25",108.7265,110.5154,105.9878,109.123,451000.0],["2022-01-26",110.7551,112.7008,107.3802,108.3576,435900.0],["2022-01-27",109.6024,110.9948,106.3105,107.1681,555000.0],["2022-01-28",106.8361,110.6076,105.4529,110.4877,274100.0],["2022-01-31",110.0635,115.2089,109.7776,115.0982,506600.0],["2022-02-01",114.7479,117.4128,112.7008,116.7581,782900.0],["2022-02-02",122.6411,123.6923,112.5717,116.2048,878300.0],["2022-02-03",117.7447,119.4598,114.7294,118.1965,614700.0],["2022-02-04",118.8328,120.9629,118.3902,119.3215,515400.0],["2022-02-07",118.9527,120.5849,118.4824,119.5521,358300.0],["2022-02-08",118.547,120.9537,116.4445,117.9015,721100.0],["2022-02-09",119.5336,124.0704,118.6945,123.2313,816800.0],["2022-02-10",120.4096,122.6043,117.4865,117.5326,1072100.0],["2022-02-11",117.6433,120.5018,112.9774,113.6598,860100.0],["2022-02-14",113.6598,115.9558,112.7008,113.6966,979400.0],["2022-02-15",115.8728,118.049,115.255,117.0808,731600.0],["2022-02-16",116.0942,117.8369,114.711,117.0347,482100.0],["2022-02-17",115.4671,116.297,114.0378,114.0931,427200.0],["2022-02-18",114.4804,115.421,111.2438,111.3913,859700.0],["2022-02-22",110.3401,111.4467,108.9201,110.0174,628300.0],["2022-02-23",113.9272,115.9835,112.7561,113.1618,933800.0],["2022-02-24",108.5348,115.4336,107.4221,114.7381,640900.0],["2022-02-25",115.1554,119.8566,115.1554,118.5492,543400.0],["2022-02-28",116.0363,118.6141,115.6469,117.7703,465600.0],["2022-03-01",116.8337,118.679,113.1525,115.0441,781500.0],["2022-03-02",116.6019,117.761,114.8309,115.3872,845700.0],["2022-03-03",115.9065,115.9065,111.8173,114.4878,321500.0],["2022-03-04",111.4001,112.0955,108.813,110.1019,358400.0],["2022-03-07",109.6568,109.9535,102.2944,102.3408,707700.0],["2022-03-08",102.9064,104.1767,99.1047,100.3101,601700.0],["2022-03-09",103.5926,106.1889,103.3793,105.0205,268400.0],["2022-03-10",102.415,103.5462,100.7737,103.2124,455100.0],["2022-03-11",104.2602,104.9742,102.1461,102.619,260800.0],["2022-03-14",103.8337,105.8829,102.5262,102.8322,238000.0],["2022-03-15",103.5091,106.5412,103.4998,104.2602,333900.0],["2022-03-16",106.977,109.5084,106.0961,108.4885,495800.0],["2022-03-17",106.3743,108.3865,104.2046,108.0805,343900.0],["2022-03-18",108.0712,109.6661,106.7452,109.1561,612000.0],["2022-03-21",109.5919,109.5919,106.7731,107.3387,240200.0],["2022-03-22",108.3957,109.8051,107.8208,109.0541,355400.0],["2022-03-23",108.0527,108.1825,106.1518,106.4671,218400.0],["2022-03-24",107.3201,107.4685,105.8643,107.2738,324300.0],["2022-03-25",107.9136,108.5534,104.4364,105.5862,339400.0],["2022-03-28",105.6696,106.8009,104.3622,106.2353,450100.0],["2022-03-29",108.4885,110.7417,108.3308,110.1668,369800.0],["2022-03-30",109.4435,109.4435,105.7531,106.0869,242300.0],["2022-03-31",106.1982,106.736,103.2031,103.2217,386100.0],["2022-04-01",103.9171,104.9835,101.1446,103.6668,510000.0],["2022-04-04",103.778,104.9185,102.86,103.9727,357300.0],["2022-04-05",103.7595,104.3251,101.2652,101.8493,720500.0],["2022-04-06",100.6068,100.9777,97.2873,97.8992,533400.0],["2022-04-07",96.9071,99.0769,95.6089,97.7045,498400.0],["2022-04-08",97.7694,101.5248,97.7694,99.8743,628000.0],["2022-04-11",98.8543,102.4242,98.5947,99.9299,394800.0],["2022-04-12",100.3936,101.9143,98.0198,98.2609,468400.0],["2022-04-13",97.5932,99.6332,96.7402,99.5312,426900.0],["2022-04-14",100.273,101.2374,98.2887,98.4,307300.0],["2022-04-18",98.1403,99.9392,97.8807,99.2901,353900.0],["2022-04-19",99.5127,105.5583,99.5127,105.3544,458300.0],["2022-04-20",106.43,107.144,105.0484,106.0869,327400.0],["2022-04-21",107.5983,108.2103,102.8322,103.37,242500.0],["2022-04-22",103.0547,103.1197,99.4477,99.5312,250300.0],["2022-04-25",98.8172,102.5911,97.8343,102.5355,381800.0],["2022-04-26",101.3208,104.9742,99.457,99.4848,505800.0],["2022-04-27",101.0704,103.9357,98.3165,98.6225,744400.0],["2022-04-28",98.5576,103.4999,96.8515,102.6931,664500.0],["2022-04-29",101.5805,104.1026,97.7694,98.0569,608500.0],["2022-05-02",97.9456,102.3315,97.7416,102.1739,583700.0],["2022-05-03",101.8122,103.7224,101.3208,103.0733,456200.0],["2022-05-04",102.9157,105.8736,101.4228,105.7067,460600.0],["2022-05-05",103.4906,104.3993,101.8679,102.9528,506900.0],["2022-05-06",102.0255,103.6389,100.6439,102.517,570800.0],["2022-05-09",100.1154,103.1104,100.0505,100.8386,550500.0],["2022-05-10",101.7288,103.4999,99.5219,100.8108,615200.0],["2022-05-11",100.2823,104.0655,98.8358,99.049,566400.0],["2022-05-12",98.6781,100.5419,96.8514,98.7987,527300.0],["2022-05-13",100.6439,102.823,100.4028,101.497,250000.0],["2022-05-16",100.6996,103.166,99.6796,101.803,280900.0],["2022-05-17",104.5384,106.7545,103.8337,105.8922,368200.0],["2022-05-18",104.1953,105.1782,101.9977,102.6282,460400.0],["2022-05-19",100.579,103.7316,100.579,102.0904,706700.0],["2022-05-20",103.4164,103.8244,98.3165,101.5897,498000.0],["2022-05-23",101.4877,102.8971,100.2637,102.1182,401200.0],["2022-05-24",101.3301,101.5897,96.3507,99.8187,436700.0],["2022-05-25",99.0212,102.2573,99.0212,101.6732,451400.0],["2022-05-26",103.1199,105.2013,103.1012,104.3893,333900.0],["2022-05-27",104.5387,107.4975,104.2493,107.4695,244200.0],["2022-05-31",106.5454,107.7215,105.444,106.5921,329500.0],["2022-06-01",106.9935,106.9935,101.6825,103.2693,333700.0],["2022-06-02",103.904,106.5174,103.6239,106.2654,347200.0],["2022-06-03",104.5853,105.136,102.6905,102.9519,314200.0],["2022-06-06",104.464,107.0961,103.8293,104.884,396500.0],["2022-06-07",104.4546,105.9667,103.5493,105.8827,267400.0],["2022-06-08",104.6693,105.36,102.3732,102.4572,240400.0],["2022-06-09",101.4585,102.4199,99.013,99.4051,413800.0],["2022-06-10",97.0716,97.5476,92.0127,92.5914,386500.0],["2022-06-13",89.8752,90.2859,87.8031,88.1298,597700.0],["2022-06-14",88.2978,89.5486,87.5418,88.0365,419200.0],["2022-06-15",88.8578,91.5366,88.1018,89.7726,471400.0],["2022-06-16",87.0751,88.3445,85.3203,87.1404,525800.0],["2022-06-17",88.3911,89.7725,86.6924,87.6258,877600.0],["2022-06-21",89.4085,90.2952,88.0925,88.8112,353200.0],["2022-06-22",87.5698,89.4365,87.3644,87.6725,344900.0],["2022-06-23",87.6071,87.9245,85.6283,87.4578,358100.0],["2022-06-24",88.6152,92.4047,88.1018,91.4526,596700.0],["2022-06-27",91.6487,91.882,90.2206,90.3326,224500.0],["2022-06-28",91.5927,92.5914,90.0899,90.3326,232800.0],["2022-06-29",90.6686,90.7433,88.6712,88.9699,229000.0],["2022-06-30",87.3084,88.8112,85.423,87.3738,337400.0],["2022-07-01",86.5337,88.7832,85.4417,87.8405,294000.0],["2022-07-05",86.7017,88.2978,85.6004,88.2232,485300.0],["2022-07-06",86.8977,87.2338,84.7416,86.4404,518900.0],["2022-07-07",87.3551,87.8311,86.1417,87.3364,449200.0],["2022-07-08",86.4591,87.9152,84.9283,85.6284,397700.0],["2022-07-11",83.9949,84.3963,82.1002,83.5002,414300.0],["2022-07-12",83.0616,85.311,83.0616,83.7803,446100.0],["2022-07-13",81.8108,83.1829,80.7934,82.3802,472100.0],["2022-07-14",80.9054,80.9054,79.1787,80.0467,360700.0],["2022-07-15",81.6148,84.0789,80.7188,83.4349,315900.0],["2022-07-18",83.6589,85.7403,82.8002,83.3229,338000.0],["2022-07-19",84.7136,87.5511,84.7136,87.2151,387600.0],["2022-07-20",86.4684,89.6139,86.0577,89.3339,397700.0],["2022-07-21",88.9325,89.7166,87.6725,89.3152,286700.0],["2022-07-22",89.4365,90.4446,88.8859,89.6606,400900.0],["2022-07-25",90.4726,90.8366,88.7738,89.2872,427100.0],["2022-07-26",89.1565,89.5019,87.5138,87.9338,451300.0],["2022-07-27",90.4259,91.3406,85.9737,89.7446,683500.0],["2022-07-28",89.8379,92.5727,88.8765,91.9847,520300.0],["2022-07-29",92.526,95.1395,92.526,93.3101,432800.0],["2022-08-01",91.4246,93.1701,90.7899,92.3954,311400.0],["2022-08-02",91.2193,93.2727,90.7806,91.238,400800.0],["2022-08-03",92.19,94.2341,91.9473,93.4967,319000.0],["2022-08-04",93.6834,94.2528,93.0487,94.0194,304400.0],["2022-08-05",93.1234,95.1208,93.1234,94.2715,256600.0],["2022-08-08",94.6635,96.1942,94.5235,94.5795,286500.0],["2022-08-09",93.9354,93.9728,91.7607,92.5074,285300.0],["2022-08-10",94.6355,96.2689,94.3461,95.4475,302700.0],["2022-08-11",96.2502,97.585,96.2502,97.0996,568700.0],["2022-08-12",97.837,98.0703,97.2116,98.005,205400.0],["2022-08-15",97.1089,98.817,97.1089,97.893,339000.0],["2022-08-16",97.3983,98.6677,97.3609,98.2383,277600.0],["2022-08-17",96.8196,97.977,96.4836,97.4356,250700.0],["2022-08-18",97.2956,98.2383,96.9129,98.0143,728900.0],["2022-08-19",97.1369,97.6503,94.5608,94.8782,319600.0],["2022-08-22",92.7407,92.8247,90.5846,91.7513,511500.0],["2022-08-23",91.7513,93.0114,91.5833,92.1433,188000.0],["2022-08-24",92.3487,93.5247,91.8073,92.1247,273700.0],["2022-08-25",92.7829,94.306,92.7829,94.0146,215800.0],["2022-08-26",94.2872,94.7385,90.4887,90.5169,290800.0],["2022-08-29",90.2724,90.8366,89.2005,89.2946,256400.0],["2022-08-30",89.7835,90.1502,87.3295,88.044,550500.0],["2022-08-31",88.8714,89.0783,87.7338,88.091,375900.0],["2022-09-01",87.3671,88.7116,86.408,88.6646,410100.0],["2022-09-02",89.7647,90.1314,87.179,87.715,488800.0],["2022-09-06",88.0064,88.7304,85.3926,88.6834,671900.0],["2022-09-07",88.1851,90.122,87.8184,89.8587,339200.0],["2022-09-08",88.8996,90.8647,87.7996,90.7989,326700.0],["2022-09-09",91.5229,93.347,91.2503,92.8299,342200.0],["2022-09-12",94.0146,95.3403,92.6042,92.9897,406900.0],["2022-09-13",90.404,90.94,87.5363,87.7996,314700.0],["2022-09-14",87.6773,87.9312,84.6968,86.2294,648400.0],["2022-09-15",86.408,88.9467,86.1918,86.8029,705000.0],["2022-09-16",85.1105,85.2139,82.9856,84.3395,1529200.0],["2022-09-19",83.5685,86.2012,83.4463,86.0225,424500.0],["2022-09-20",85.2233,85.59,83.5215,83.9634,489100.0],["2022-09-21",84.772,86.4738,83.1078,83.1078,379600.0],["2022-09-22",83.7848,83.8412,80.4469,81.3307,337000.0],["2022-09-23",78.6322,79.0553,75.2568,76.8082,769200.0],["2022-09-26",76.3005,78.1245,75.6517,75.6799,655300.0],["2022-09-27",76.4415,77.2595,73.9687,75.4824,476800.0],["2022-09-28",75.8679,78.0023,75.8209,77.504,596600.0],["2022-09-29",76.4509,76.8834,75.3508,75.9243,441500.0],["2022-09-30",76.0278,78.2279,75.567,77.3347,560800.0],["2022-10-03",78.3596,80.2025,76.5073,79.6571,412100.0],["2022-10-04",81.6034,85.9379,81.6034,85.8063,610000.0],["2022-10-05",84.0292,85.1575,83.0702,84.7814,354300.0],["2022-10-06",84.3395,85.7875,84.001,84.6216,481900.0],["2022-10-07",83.089,83.2488,80.5691,81.1239,666200.0],["2022-10-10",81.9983,82.2992,81.0581,81.453,288600.0],["2022-10-11",81.2743,82.1487,79.5913,81.4248,361200.0],["2022-10-12",81.7256,83.1454,80.24,82.4684,272800.0],["2022-10-13",80.2965,87.4705,79.5537,86.361,572900.0],["2022-10-14",86.8781,87.5927,83.8976,84.6498,503500.0],["2022-10-17",87.226,87.4517,85.2327,85.7405,451200.0],["2022-10-18",88.6364,89.1817,86.1166,86.6995,478200.0],["2022-10-19",85.9379,86.7183,84.584,85.4302,363500.0],["2022-10-20",85.4302,86.8311,84.6028,85.3644,288800.0],["2022-10-21",85.9191,89.8117,85.2139,89.5766,335100.0],["2022-10-24",90.357,91.0904,89.1911,90.4699,367200.0],["2022-10-25",89.3886,89.8869,86.267,89.5766,650500.0],["2022-10-26",92.1435,95.8198,90.2536,93.6949,689300.0],["2022-10-27",94.6351,99.1389,94.6351,94.9548,698100.0],["2022-10-28",95.6694,98.3302,94.7009,97.973,686400.0],["2022-10-31",97.4934,99.3739,97.4934,98.8192,483800.0],["2022-11-01",99.2423,101.5835,98.6781,101.4519,636500.0],["2022-11-02",100.5492,104.0751,100.2578,100.9629,548900.0],["2022-11-03",98.9884,98.9884,95.0018,97.0421,626100.0],["2022-11-04",98.5277,99.4585,97.0797,99.3175,435500.0],["2022-11-07",99.562,100.4928,98.5371,100.4176,393300.0],["2022-11-08",100.3894,101.6775,99.1013,99.9099,310600.0],["2022-11-09",99.0354,99.5996,95.9702,95.9796,435700.0],["2022-11-10",100.2484,104.9025,100.2484,104.7333,644100.0],["2022-11-11",105.3821,110.4123,105.0624,109.3969,547400.0],["2022-11-14",107.9489,110.1961,106.2847,108.3156,500200.0],["2022-11-15",109.6131,112.086,109.237,109.3875,407800.0],["2022-11-16",108.4472,108.8327,107.3378,108.0429,221600.0],["2022-11-17",106.0778,107.1121,105.147,106.6232,339000.0],["2022-11-18",108.6071,108.6165,104.5076,105.5419,443100.0],["2022-11-21",104.4512,105.7111,104.0563,104.6863,266700.0],["2022-11-22",104.7615,106.3411,104.7051,105.288,272300.0],["2022-11-23",104.7202,107.0861,104.7202,106.8589,246800.0],["2022-11-25",105.9599,108.25,105.9599,107.4646,99400.0],["2022-11-28",105.5152,107.2469,105.2502,105.5719,262900.0],["2022-11-29",105.5057,107.5403,105.1366,106.6034,215900.0],["2022-11-30",106.6886,109.0449,104.2187,108.9976,340900.0],["2022-12-01",108.8841,109.6316,107.2753,108.9976,260700.0],["2022-12-02",107.0009,109.4613,106.8495,109.2815,167000.0],["2022-12-05",108.2406,108.4109,104.3985,106.0735,309900.0],["2022-12-06",105.5625,106.0451,100.0738,101.8245,601700.0],["2022-12-07",101.1242,102.9601,100.9539,102.8181,280000.0],["2022-12-08",103.3386,103.9064,101.6731,103.2156,336100.0],["2022-12-09",102.8276,103.5563,101.8813,101.9002,183400.0],["2022-12-12",101.4838,104.0294,100.7835,103.1588,396400.0],["2022-12-13",107.1618,107.9188,103.3481,104.7108,479700.0],["2022-12-14",104.0957,105.5341,102.8749,103.8023,351200.0],["2022-12-15",101.7109,102.3071,99.8751,100.8214,333800.0],["2022-12-16",99.3735,101.9665,99.3735,101.6636,881000.0],["2022-12-19",101.4649,102.4017,100.2725,100.7457,416800.0],["2022-12-20",100.3672,102.8844,100.3672,102.0611,258500.0],["2022-12-21",103.5563,105.3827,103.5563,105.0041,352500.0],["2022-12-22",103.6414,103.6414,99.7142,101.9286,331200.0],["2022-12-23",102.2882,104.7203,101.6163,103.6698,353300.0],["2022-12-27",103.3386,104.9,102.8844,104.1808,286800.0],["2022-12-28",104.0389,104.9663,102.7424,103.0736,258100.0],["2022-12-29",103.755,105.2123,103.755,104.7202,263500.0],["2022-12-30",103.2818,103.9159,102.2219,103.225,329900.0],["2023-01-03",105.2597,106.9346,104.5026,106.0072,445700.0],["2023-01-04",107.1712,109.1964,105.5435,108.1365,599300.0],["2023-01-05",107.0861,109.8966,106.4899,109.5749,614900.0],["2023-01-06",110.9376,113.9564,109.9723,113.928,661700.0],["2023-01-09",114.1267,116.1897,114.1267,115.3096,532900.0],["2023-01-10",115.4894,118.4136,115.1771,118.3757,509800.0],["2023-01-11",119.3693,120.0885,117.3253,119.6248,474600.0],["2023-01-12",120.24,121.3755,118.5082,121.2809,505100.0],["2023-01-13",120.2873,121.1295,119.3315,119.9182,298100.0],["2023-01-17",119.3126,121.0822,118.6596,119.6343,337000.0],["2023-01-18",119.6438,120.6753,116.9752,117.1928,349900.0],["2023-01-19",115.4042,117.2306,113.8712,116.5114,397100.0],["2023-01-20",117.2306,118.2811,115.9531,118.2811,327700.0],["2023-01-23",118.0729,119.3031,116.5304,119.2747,287300.0],["2023-01-24",119.2747,120.0412,118.0161,118.3852,169000.0],["2023-01-25",116.9751,119.0287,116.9657,118.9151,244800.0],["2023-01-26",119.4356,121.3566,118.4514,120.6658,284600.0],["2023-01-27",120.4576,122.0664,120.1453,120.9024,337200.0],["2023-01-30",120.0601,122.4165,119.6722,120.1832,379000.0],["2023-01-31",119.9939,122.8518,119.0854,122.8423,1381200.0],["2023-02-01",124.8012,125.7949,118.5082,124.7066,826300.0],["2023-02-02",125.8611,129.8168,124.1483,125.5678,1019700.0],["2023-02-03",121.9244,127.7159,121.9244,127.0251,661000.0],["2023-02-06",125.9747,128.2932,125.7949,126.7601,633700.0],["2023-02-07",124.2997,126.7128,122.8045,125.9747,779700.0],["2023-02-08",123.2493,126.4479,123.2493,124.5931,648900.0],["2023-02-09",125.5583,126.1261,122.6531,122.8329,596500.0],["2023-02-10",121.5743,124.2618,121.4702,123.7414,610100.0],["2023-02-13",123.4385,128.1607,123.3155,128.1512,693200.0],["2023-02-14",127.5929,130.0439,127.3942,128.861,697100.0],["2023-02-15",127.8673,128.7947,125.5204,126.3532,384200.0],["2023-02-16",124.101,125.757,123.4007,123.5521,369100.0],["2023-02-17",123.2493,123.7981,121.9717,123.7224,514300.0],["2023-02-21",121.4512,123.0127,119.3126,119.5586,379900.0],["2023-02-22",119.0949,120.5049,118.4325,119.3315,252000.0],["2023-02-23",120.8258,121.0542,118.3131,120.6068,308200.0],["2023-02-24",120.2642,120.9209,118.7699,120.4545,322700.0],["2023-02-27",121.9869,123.643,120.9304,123.5383,438900.0],["2023-02-28",123.681,125.7749,123.3574,124.8517,553400.0],["2023-03-01",124.1093,126.5744,123.9951,124.7851,410200.0],["2023-03-02",123.1575,125.4322,122.5675,124.8612,273100.0],["2023-03-03",125.299,126.5648,124.2235,125.9747,308500.0],["2023-03-06",125.6321,126.936,123.2622,123.9285,474000.0],["2023-03-07",123.5097,124.3853,122.2153,122.2153,213600.0],["2023-03-08",122.3866,123.5478,121.8441,122.9672,252500.0],["2023-03-09",122.3962,122.8149,118.532,119.2268,401600.0],["2023-03-10",117.7325,117.7325,112.279,112.8976,526700.0],["2023-03-13",109.7092,111.7936,106.1116,107.2441,715500.0],["2023-03-14",111.6698,113.2593,108.3863,111.8031,847400.0],["2023-03-15",108.0912,109.1762,105.8451,109.0239,625500.0],["2023-03-16",108.2054,111.8031,106.0164,111.6889,554300.0],["2023-03-17",110.4897,111.0226,106.8159,107.5487,1683600.0],["2023-03-20",109.7378,110.2708,107.5011,108.3672,345100.0],["2023-03-21",111.765,112.9357,110.4992,112.4122,446400.0],["2023-03-22",112.4598,113.2878,109.2904,109.2904,293400.0],["2023-03-23",109.7473,111.4604,108.1769,108.6718,304200.0],["2023-03-24",105.9688,106.6541,101.9714,105.2074,503500.0],["2023-03-27",107.8723,107.9675,106.2734,107.3013,244000.0],["2023-03-28",106.8444,106.8444,105.1503,106.0354,277000.0],["2023-03-29",107.2347,107.2347,104.2747,106.5399,423800.0],["2023-03-30",107.8723,108.6718,106.6065,106.9777,304900.0],["2023-03-31",108.2911,110.5753,107.9675,109.8139,401100.0],["2023-04-03",109.6521,110.9655,109.1857,109.9376,300400.0],["2023-04-04",109.9757,109.9757,106.3305,107.8438,345800.0],["2023-04-05",106.34,107.9199,105.2264,107.8343,302200.0],["2023-04-06",108.0912,109.2524,107.149,107.977,267900.0],["2023-04-10",107.996,109.8425,107.8723,109.6521,270300.0],["2023-04-11",110.2041,112.279,110.1756,110.9084,322400.0],["2023-04-12",114.3348,117.4661,112.3075,112.4503,773200.0],["2023-04-13",112.5645,114.8582,112.1552,114.725,331400.0],["2023-04-14",115.7243,116.619,113.3735,114.9819,394300.0],["2023-04-17",114.5917,117.1519,114.5917,116.0194,387800.0],["2023-04-18",115.791,116.638,114.9439,116.3144,251500.0],["2023-04-19",116.0194,117.8753,115.553,117.4756,263000.0],["2023-04-20",116.4381,118.2084,115.9623,117.2471,234500.0],["2023-04-21",117.6088,118.8842,115.6863,118.6557,210900.0],["2023-04-24",118.7795,118.9127,115.3531,116.3049,281400.0],["2023-04-25",115.1438,116.0955,113.7066,113.8589,423800.0],["2023-04-26",110.8608,110.8608,101.7715,104.1319,1061100.0],["2023-04-27",104.189,105.9974,102.4949,105.9402,699400.0],["2023-04-28",105.5215,109.8139,105.4549,108.5671,498200.0],["2023-05-01",108.8621,110.4516,105.6928,106.0925,294000.0],["2023-05-02",104.8743,104.8743,101.3908,103.4561,379000.0],["2023-05-03",103.2848,105.4263,102.4187,102.552,330200.0],["2023-05-04",101.4479,101.9619,99.3255,101.6859,494600.0],["2023-05-05",103.637,104.4841,102.6472,103.3895,357400.0],["2023-05-08",104.3318,104.5221,101.9333,102.4949,323100.0],["2023-05-09",101.762,102.8661,101.3623,102.4854,215300.0],["2023-05-10",104.0558,104.0558,101.6478,102.9327,297300.0],["2023-05-11",102.1808,102.5615,100.7817,101.6383,375600.0],["2023-05-12",102.4283,102.4283,99.8871,100.8293,190300.0],["2023-05-15",101.0767,103.1801,100.6199,102.7233,315400.0],["2023-05-16",102.2379,102.6567,100.0489,100.6389,286100.0],["2023-05-17",101.762,103.7227,101.1148,102.809,305700.0],["2023-05-18",102.6852,103.8178,102.0,103.5894,284300.0],["2023-05-19",104.2366,104.2366,102.4092,103.0088,299500.0],["2023-05-22",103.38,105.7023,103.0945,105.2264,240300.0],["2023-05-23",104.7125,105.512,103.5037,103.894,270000.0],["2023-05-24",103.4371,104.4555,101.2386,103.0945,340200.0],["2023-05-25",102.7303,104.7047,102.481,104.1392,279100.0],["2023-05-26",103.9955,106.0179,103.9955,105.184,221200.0],["2023-05-30",105.7112,106.3054,104.8773,105.8549,429000.0],["2023-05-31",105.2319,105.8166,102.874,103.4683,561900.0],["2023-06-01",103.9188,104.906,101.906,103.8613,622800.0],["2023-06-02",105.3757,109.0946,105.3757,108.6345,516200.0],["2023-06-05",107.5323,107.954,105.2702,107.3214,815500.0],["2023-06-06",106.5067,110.9445,106.5067,109.4972,442300.0],["2023-06-07",110.331,114.2896,110.2831,113.5707,498800.0],["2023-06-08",113.2544,114.7496,111.395,114.7113,491000.0],["2023-06-09",114.8167,117.2896,114.5388,115.4206,467700.0],["2023-06-12",115.1235,117.0021,114.51,115.9574,570800.0],["2023-06-13",116.9158,120.1842,116.6474,119.0149,546500.0],["2023-06-14",119.1683,122.3217,118.1427,118.9191,692800.0],["2023-06-15",118.4781,120.0021,116.6858,119.6187,634900.0],["2023-06-16",120.0309,120.0309,116.1586,117.4238,648900.0],["2023-06-20",116.8008,117.5484,115.4589,116.7625,361400.0],["2023-06-21",115.8615,117.0308,114.9222,115.9477,371800.0],["2023-06-22",115.5644,115.5644,113.3694,114.1362,460700.0],["2023-06-23",112.8135,113.8583,111.3087,111.8934,463700.0],["2023-06-26",112.2576,114.1362,112.2576,113.1011,359000.0],["2023-06-27",113.5132,115.5452,112.6985,114.9893,337400.0],["2023-06-28",114.9605,116.9446,113.9062,116.8775,480100.0],["2023-06-29",117.6826,119.8584,116.7912,119.7434,476200.0],["2023-06-30",120.7593,120.7593,118.3727,118.459,428300.0],["2023-07-03",119.0628,119.9255,118.3727,119.3312,127100.0],["2023-07-05",118.689,118.7465,115.3247,115.4014,402400.0],["2023-07-06",114.4333,114.4333,112.2959,113.1586,386900.0],["2023-07-07",113.5803,115.7848,113.2544,113.5228,382800.0],["2023-07-10",112.5356,115.7752,112.5356,115.7273,292500.0],["2023-07-11",116.7721,118.9766,116.3216,118.8711,385500.0],["2023-07-12",121.7274,125.5422,119.935,124.7466,677200.0],["2023-07-13",125.5997,128.0822,125.0725,127.2483,460000.0],["2023-07-14",127.44,127.9,125.7818,126.9991,301300.0],["2023-07-17",126.2035,128.8969,126.2035,128.1684,295100.0],["2023-07-18",128.571,130.5263,128.571,130.2291,299700.0],["2023-07-19",130.1141,133.6989,130.1141,133.5551,444400.0],["2023-07-20",133.8522,133.8522,131.7148,133.3251,318400.0],["2023-07-21",133.9864,134.111,132.2708,132.6637,282500.0],["2023-07-24",132.6541,133.8426,132.1269,132.7404,287800.0],["2023-07-25",132.7404,135.75,132.5199,134.9162,535000.0],["2023-07-26",128.456,131.226,126.5486,130.833,964000.0],["2023-07-27",131.504,132.5583,128.2643,128.3985,805300.0],["2023-07-28",129.539,131.063,127.3345,128.6381,409800.0],["2023-07-31",128.7148,130.3825,128.4751,129.4528,285100.0],["2023-08-01",128.1013,129.6732,126.9895,129.5966,337700.0],["2023-08-02",128.3409,130.1141,126.9895,129.8841,377800.0],["2023-08-03",128.8106,132.702,128.8106,132.127,359300.0],["2023-08-04",132.2707,134.6286,131.3697,132.3474,324000.0],["2023-08-07",133.6414,134.9161,133.1429,134.0343,222700.0],["2023-08-08",132.0886,132.8075,130.325,132.3282,302200.0],["2023-08-09",132.6445,132.6445,130.9384,131.1301,213600.0],["2023-08-10",132.3187,134.5232,131.5519,132.2803,271200.0],["2023-08-11",132.1078,133.3346,130.9097,132.3953,169000.0],["2023-08-14",131.9928,131.9928,130.3537,131.3793,135400.0],["2023-08-15",129.8362,130.0662,128.0822,128.2738,123200.0],["2023-08-16",127.9863,128.8777,127.0566,127.5454,182300.0],["2023-08-17",127.7563,128.5039,125.8393,125.9447,178500.0],["2023-08-18",124.7083,127.8425,124.7083,127.6125,140000.0],["2023-08-21",127.9863,129.0598,126.4719,127.8138,229500.0],["2023-08-22",124.4495,126.9224,124.3249,125.8201,284800.0],["2023-08-23",126.261,127.9576,126.0981,127.2483,205400.0],["2023-08-24",126.718,129.2727,125.5612,128.54,194700.0],["2023-08-25",129.1956,130.2367,126.9302,129.3884,197800.0],["2023-08-28",129.5233,132.9166,129.5233,132.6659,257300.0],["2023-08-29",132.4442,135.7315,132.4442,135.5483,241200.0],["2023-08-30",135.7411,136.8112,134.9699,135.4326,189200.0],["2023-08-31",135.1049,136.3581,134.4879,135.0085,218200.0],["2023-09-01",136.4641,138.209,136.0592,136.387,281800.0],["2023-09-05",134.9603,134.9796,132.1936,133.3504,336600.0],["2023-09-06",132.8973,134.9121,131.3646,133.3022,275900.0],["2023-09-07",132.3864,133.4179,131.0657,132.5888,268800.0],["2023-09-08",132.9841,134.8157,131.3453,134.7964,259700.0],["2023-09-11",135.423,135.7797,132.5792,132.8973,318900.0],["2023-09-12",132.7238,134.806,132.7238,134.6133,240100.0],["2023-09-13",135.2206,135.8086,133.4275,135.7026,456200.0],["2023-09-14",136.7533,139.0669,136.4063,138.209,529200.0],["2023-09-15",137.5053,140.0213,136.7244,139.6164,772200.0],["2023-09-18",139.5971,141.2649,137.486,140.7154,312700.0],["2023-09-19",141.0817,141.6987,138.5078,139.0091,265200.0],["2023-09-20",139.9828,140.7732,135.7122,135.9532,385600.0],["2023-09-21",134.9603,134.9603,131.6441,133.0901,480600.0],["2023-09-22",133.5336,135.1434,130.6223,131.6538,281700.0],["2023-09-25",131.2585,133.6878,131.2585,133.1865,189700.0],["2023-09-26",132.155,132.8202,129.4269,130.7765,306200.0],["2023-09-27",131.191,132.6178,130.3524,132.0972,241800.0],["2023-09-28",131.8851,134.7193,131.8658,134.0348,172400.0],["2023-09-29",134.9892,135.3652,132.2514,132.9166,216700.0],["2023-10-02",132.6178,132.6178,128.4629,129.4076,234700.0],["2023-10-03",128.299,128.299,124.0478,126.4578,316800.0],["2023-10-04",126.4578,127.4507,125.1468,127.3736,232000.0],["2023-10-05",126.9494,129.1859,126.3614,128.5689,178600.0],["2023-10-06",127.8459,129.88,126.8627,128.3183,183500.0],["2023-10-09",127.1037,129.8607,126.6506,129.4848,180300.0],["2023-10-10",130.603,131.085,129.0317,129.1281,130700.0],["2023-10-11",129.7836,130.9597,128.6364,130.0342,180900.0],["2023-10-12",130.5548,130.5548,126.236,126.3325,177100.0],["2023-10-13",126.7277,127.5471,125.0986,126.4771,255300.0],["2023-10-16",128.5015,129.5329,127.7881,127.9905,185400.0],["2023-10-17",127.2772,131.1236,126.6313,130.7283,309800.0],["2023-10-18",128.4533,129.6679,127.0458,128.4436,415400.0],["2023-10-19",128.3087,128.8871,125.783,126.1975,296400.0],["2023-10-20",126.3132,127.2965,124.5683,125.0021,173500.0],["2023-10-23",124.2406,127.7303,123.9418,126.1782,361500.0],["2023-10-24",126.9976,127.6339,125.3685,126.2843,322200.0],["2023-10-25",125.3203,127.0651,120.0472,121.8402,622100.0],["2023-10-26",121.8402,125.4841,121.2136,122.9199,338500.0],["2023-10-27",123.0356,123.7393,121.6185,122.1391,253300.0],["2023-10-30",123.238,125.5709,121.6763,124.8286,218700.0],["2023-10-31",125.1949,126.3325,124.4719,125.4938,328900.0],["2023-11-01",125.9372,127.4218,125.0889,127.2579,418300.0],["2023-11-02",129.0317,132.0394,128.0002,131.9911,199800.0],["2023-11-03",133.4275,136.6377,131.7405,136.3099,336900.0],["2023-11-06",136.522,136.522,132.4635,133.9674,180500.0],["2023-11-07",133.3697,135.2013,133.2829,134.5844,205600.0],["2023-11-08",134.1505,134.8735,133.3311,133.36,215200.0],["2023-11-09",134.2469,134.2469,132.0201,132.1261,203200.0],["2023-11-10",132.6178,134.1795,131.1332,133.5528,155800.0],["2023-11-13",132.8395,135.0663,132.2225,134.2469,168700.0],["2023-11-14",137.5149,142.6723,137.5149,141.448,503500.0],["2023-11-15",140.9757,142.4024,138.9705,139.2983,421200.0],["2023-11-16",139.2308,139.7225,135.5869,137.0329,286200.0],["2023-11-17",137.8523,140.137,137.486,139.2308,235400.0],["2023-11-20",138.9224,140.272,137.3318,140.1563,139300.0],["2023-11-21",139.7128,140.4358,138.7874,138.8356,138400.0],["2023-11-22",139.9307,141.1905,139.4364,141.1711,121700.0],["2023-11-24",141.2681,142.431,138.9713,142.3632,74200.0],["2023-11-27",141.8301,143.0221,140.6381,142.7993,282100.0],["2023-11-28",142.9446,143.1482,141.5103,141.9949,250000.0],["2023-11-29",142.7799,144.5049,142.5279,142.9834,307100.0],["2023-11-30",143.2548,144.9507,142.5279,142.9931,267100.0],["2023-12-01",142.4504,145.7648,142.0337,145.2608,207100.0],["2023-12-04",144.8829,148.5752,144.8829,147.8483,283100.0],["2023-12-05",146.7048,147.8096,145.5225,147.0925,183100.0],["2023-12-06",147.8096,150.4456,146.3365,146.5788,161800.0],["2023-12-07",146.8889,148.5849,145.348,147.4607,176200.0],["2023-12-08",147.044,150.0967,146.6176,149.9901,269200.0],["2023-12-11",150.1355,150.2809,148.4977,148.9725,200300.0],["2023-12-12",149.0695,152.8587,148.614,150.9108,301300.0],["2023-12-13",150.8914,156.2506,150.62,155.5625,345500.0],["2023-12-14",158.2954,161.3384,157.4329,159.4002,365300.0],["2023-12-15",158.5862,160.5826,157.3651,159.5941,468100.0],["2023-12-18",160.3112,160.8927,159.0998,159.72,146100.0],["2023-12-19",159.9526,162.7534,159.0901,162.0362,221200.0],["2023-12-20",161.5323,164.5753,160.6019,160.6213,358000.0],["2023-12-21",162.4045,163.9454,160.757,163.4414,151500.0],["2023-12-22",164.4202,165.6122,163.5674,163.8678,197200.0],["2023-12-26",164.2167,166.5814,164.1586,166.2034,95100.0],["2023-12-27",166.7655,168.6649,166.5135,168.0544,114300.0],["2023-12-28",167.7346,168.5778,166.7946,167.754,104800.0],["2023-12-29",167.1725,167.9381,165.6122,165.7673,259100.0],["2024-01-02",164.4396,164.9048,162.0653,163.5287,195100.0],["2024-01-03",162.0168,162.0168,158.276,158.6249,293500.0],["2024-01-04",158.5086,160.8733,157.7043,158.7994,320200.0],["2024-01-05",158.4602,162.0653,157.6946,161.4451,275500.0],["2024-01-08",162.2009,167.2404,162.0653,167.1144,217900.0],["2024-01-09",164.333,164.333,160.4566,163.4899,265900.0],["2024-01-10",163.7128,164.2749,162.4917,162.8406,177300.0],["2024-01-11",162.3657,162.3657,160.1755,161.949,224600.0],["2024-01-12",163.7515,163.8291,160.7473,162.763,199300.0],["2024-01-16",161.0089,164.3815,159.972,164.3233,335500.0],["2024-01-17",161.8812,164.2943,161.8812,164.1101,191800.0],["2024-01-18",165.525,165.525,162.7146,164.7594,152700.0],["2024-01-19",165.7285,166.5523,164.1295,166.5329,207800.0],["2024-01-22",167.6474,170.5838,167.5699,169.857,257300.0],["2024-01-23",170.4578,170.9618,167.1725,170.0217,239600.0],["2024-01-24",172.0763,172.367,168.665,169.4209,180000.0],["2024-01-25",171.9696,172.1053,169.7213,170.3125,474100.0],["2024-01-26",171.1847,171.3785,168.3839,168.5196,191000.0],["2024-01-29",168.0157,171.0878,167.9866,170.39,285300.0],["2024-01-30",168.9848,171.6305,167.8024,170.8067,449300.0],["2024-01-31",175.4779,176.3791,165.8351,166.4263,612900.0],["2024-02-01",167.8703,169.6825,163.393,169.6341,526500.0],["2024-02-02",169.0914,173.7431,168.2482,171.3688,473100.0],["2024-02-05",169.983,170.5451,167.7346,169.4306,324800.0],["2024-02-06",169.0236,170.6614,166.6977,168.2483,340600.0],["2024-02-07",162.8503,168.4421,162.8503,166.9303,793900.0],["2024-02-08",165.5929,170.7195,165.0211,170.4482,531200.0],["2024-02-09",170.4966,173.2392,170.0799,172.9775,478100.0],["2024-02-12",173.3846,178.3077,173.3846,177.8037,425500.0],["2024-02-13",172.8128,176.5826,172.5027,174.9254,530500.0],["2024-02-14",177.3482,178.9667,175.3325,177.1447,454000.0],["2024-02-15",178.3465,181.0406,177.3386,179.8389,315000.0],["2024-02-16",179.5094,181.1472,178.5984,178.7341,292900.0],["2024-02-20",176.6505,179.1896,175.6232,176.2726,231100.0],["2024-02-21",175.2162,175.7492,174.1502,175.6717,283500.0],["2024-02-22",177.2191,179.7494,176.3335,179.5839,309200.0],["2024-02-23",180.0997,181.5206,178.0949,178.1047,152300.0],["2024-02-26",177.8516,179.1557,176.7033,177.2775,178400.0],["2024-02-27",177.5402,178.2409,175.4965,178.1825,237000.0],["2024-02-28",177.5402,179.3796,177.4818,178.8248,242200.0],["2024-02-29",180.3625,182.5716,179.6715,182.0656,364900.0],["2024-03-01",182.1726,183.4767,180.7323,181.2968,378300.0],["2024-03-04",181.5303,186.8342,181.5303,185.7248,380300.0],["2024-03-05",184.5765,188.9948,184.5765,188.9656,509200.0],["2024-03-06",189.4424,189.5105,186.5228,188.8195,513100.0],["2024-03-07",189.7733,189.8901,187.4376,189.0239,374000.0],["2024-03-08",189.7733,192.7318,189.5689,191.0676,814800.0],["2024-03-11",190.2112,190.5324,187.8269,188.3622,713700.0],["2024-03-12",188.5568,189.3354,185.4815,185.6178,301800.0],["2024-03-13",186.1725,190.221,185.8708,189.4716,326000.0],["2024-03-14",188.3524,188.7612,183.2237,184.8781,360700.0],["2024-03-15",183.6519,186.0557,183.2821,184.1969,769700.0],["2024-03-18",184.4499,185.5399,182.8539,182.9025,241100.0],["2024-03-19",182.0461,185.5788,182.0461,185.4912,298300.0],["2024-03-20",184.8295,187.5058,181.2578,186.9997,308200.0],["2024-03-21",188.7904,193.6564,187.3208,189.8901,464500.0],["2024-03-22",189.9387,190.0653,185.8221,186.9316,182500.0],["2024-03-25",186.6201,189.3451,186.6201,187.2041,189900.0],["2024-03-26",187.6712,188.6639,185.063,185.1506,425900.0],["2024-03-27",186.3963,188.2259,185.4912,187.0581,420600.0],["2024-03-28",187.9923,188.3135,186.299,187.4279,356500.0],["2024-04-01",187.4279,187.7295,183.2431,184.1774,284100.0],["2024-04-02",182.5132,184.2261,181.8709,183.7005,320500.0],["2024-04-03",185.4913,187.7101,185.3355,187.5058,292600.0],["2024-04-04",189.1991,190.3183,185.0046,185.8318,292900.0],["2024-04-05",186.3282,188.7612,185.754,188.2162,263800.0],["2024-04-08",190.075,191.5348,189.0239,190.367,197600.0],["2024-04-09",190.075,190.6103,187.496,188.6541,324200.0],["2024-04-10",185.0241,188.0021,183.7297,186.2698,325500.0],["2024-04-11",187.3014,189.1407,184.4207,188.8877,381800.0],["2024-04-12",187.0678,188.0118,184.1288,185.7832,505600.0],["2024-04-15",187.7588,188.7417,179.5742,180.8783,236700.0],["2024-04-16",180.3138,181.0145,178.0171,179.7202,207000.0],["2024-04-17",181.5985,183.321,180.5279,180.5279,369000.0],["2024-04-18",181.4524,182.6689,179.1168,180.3235,222700.0],["2024-04-19",180.6058,182.6592,179.8175,181.3649,294800.0],["2024-04-22",182.7955,188.1383,180.6934,186.9316,382300.0],["2024-04-23",187.389,193.1406,187.3403,190.8438,513000.0],["2024-04-24",171.6718,186.2308,170.5429,181.5887,1309500.0],["2024-04-25",177.1899,180.8977,172.4504,178.7275,847600.0],["2024-04-26",179.5061,180.6253,178.7859,179.3504,355300.0],["2024-04-29",180.0413,181.034,178.9806,179.8954,407400.0],["2024-04-30",179.0682,180.0511,176.5476,176.6352,341100.0],["2024-05-01",177.0925,182.5814,175.2824,179.146,379200.0],["2024-05-02",180.8101,182.8441,179.9051,181.5303,314300.0],["2024-05-03",184.4207,185.2577,182.9804,184.7419,371800.0],["2024-05-06",186.7272,188.1578,186.2893,188.0508,234300.0],["2024-05-07",188.1189,188.8293,187.1165,187.9242,473100.0],["2024-05-08",187.0484,188.479,185.5107,188.3719,238800.0],["2024-05-09",188.6541,189.3548,186.6493,189.2672,296300.0],["2024-05-10",189.3256,191.71,188.6833,190.9898,287400.0],["2024-05-13",192.2063,192.8875,190.5227,190.6297,190700.0],["2024-05-14",191.3693,192.1965,190.2307,190.6102,173500.0],["2024-05-15",192.1576,195.0675,191.4277,194.9215,239300.0],["2024-05-16",194.2111,195.885,193.598,193.9289,229100.0],["2024-05-17",194.9702,198.2207,194.2695,198.026,262000.0],["2024-05-20",198.2304,199.369,196.7998,197.5783,225800.0],["2024-05-21",197.3545,200.7899,197.2377,200.2546,287700.0],["2024-05-22",199.5928,200.7899,194.4738,196.4397,345200.0],["2024-05-23",196.8776,197.4713,194.2403,194.7269,280900.0],["2024-05-24",195.739,200.1865,195.1745,198.9408,212400.0],["2024-05-28",199.3787,200.2449,195.5638,196.5662,205800.0],["2024-05-29",194.104,194.6004,192.6053,193.6758,179900.0],["2024-05-30",194.1235,197.0334,193.3936,196.5857,211700.0],["2024-05-31",196.8299,198.9111,194.8563,198.2858,369000.0],["2024-06-03",199.3312,199.3312,193.5079,196.7616,225800.0],["2024-06-04",195.2178,195.6477,190.3618,190.7037,352200.0],["2024-06-05",191.163,195.6672,190.2445,193.0096,257200.0],["2024-06-06",192.9901,192.9901,190.1957,191.2704,247500.0],["2024-06-07",190.0295,190.5376,187.7432,188.1829,174100.0],["2024-06-10",186.0724,190.3324,185.2419,189.668,182200.0],["2024-06-11",188.1634,189.7853,187.4501,188.5933,150400.0],["2024-06-12",193.1464,195.1494,192.1791,193.078,202400.0],["2024-06-13",190.2152,193.7717,190.0784,192.8728,384100.0],["2024-06-14",190.7135,192.8338,190.7135,192.736,308500.0],["2024-06-17",193.6056,195.7258,190.2445,195.6672,318700.0],["2024-06-18",196.488,201.0508,195.7649,199.8881,302800.0],["2024-06-20",199.7513,199.7513,195.6672,196.6443,319900.0],["2024-06-21",197.4455,197.4455,189.7071,190.3031,855600.0],["2024-06-24",190.4888,194.4655,189.9319,192.2768,291400.0],["2024-06-25",191.5147,192.2866,189.033,190.01,227700.0],["2024-06-26",188.6812,191.0555,188.1927,190.1761,212400.0],["2024-06-27",190.1859,193.6936,189.2381,192.9803,296600.0],["2024-06-28",193.7522,203.9723,193.7522,203.6499,825500.0],["2024-07-01",204.4217,206.4931,202.7705,206.2391,422900.0],["2024-07-02",205.2523,208.3105,205.2523,206.5615,393900.0],["2024-07-03",207.5483,208.1346,205.5844,206.1609,154400.0],["2024-07-05",205.4672,208.1834,204.7637,207.8903,216900.0],["2024-07-08",208.2421,210.4502,207.6851,207.7633,294000.0],["2024-07-09",210.0789,212.1308,207.9196,209.6881,425700.0],["2024-07-10",210.6945,217.0063,210.2255,215.9706,344700.0],["2024-07-11",218.1104,221.4813,216.938,220.2991,297900.0],["2024-07-12",221.5692,225.6045,219.9473,221.7353,289700.0],["2024-07-15",223.9435,231.3692,223.7579,230.9686,469300.0],["2024-07-16",231.3301,238.9805,229.972,238.7363,397800.0],["2024-07-17",237.173,239.811,234.3883,237.7787,396700.0],["2024-07-18",237.9546,242.3416,233.6946,236.2545,880500.0],["2024-07-19",236.2545,236.6454,233.3624,234.9941,300200.0],["2024-07-22",235.8735,236.7919,232.5612,234.9355,472100.0],["2024-07-23",237.1632,240.7686,236.0884,238.58,454200.0],["2024-07-24",237.427,240.7588,229.2978,230.9686,718200.0],["2024-07-25",230.7536,243.9929,230.7536,240.0846,736300.0],["2024-07-26",241.9508,247.1879,241.56,243.5141,424500.0],["2024-07-29",244.2665,244.3251,238.5311,239.5766,345000.0],["2024-07-30",242.1365,246.289,241.1887,241.4916,388600.0],["2024-07-31",243.5044,248.8978,243.0158,244.6475,596100.0],["2024-08-01",245.3412,245.6441,229.6202,232.6687,532300.0],["2024-08-02",224.4027,226.4253,219.9864,222.7515,573700.0],["2024-08-05",210.2841,219.5565,207.7438,216.9966,591000.0],["2024-08-06",217.8857,226.6109,215.7459,222.0676,422100.0],["2024-08-07",225.6827,225.7022,218.6478,218.6674,386900.0],["2024-08-08",221.5204,229.161,219.6053,227.8224,344500.0],["2024-08-09",228.4869,228.8484,225.9465,227.7443,317500.0],["2024-08-12",227.1776,227.1776,222.7711,223.6309,185900.0],["2024-08-13",225.2332,230.0209,223.8849,228.7311,328100.0],["2024-08-14",230.0795,232.786,228.3696,231.5353,164600.0],["2024-08-15",235.4045,237.8081,235.4045,236.2448,303600.0],["2024-08-16",235.5901,238.365,234.6131,235.1309,181300.0],["2024-08-19",234.8671,237.3098,233.6946,235.3947,230700.0],["2024-08-20",234.9355,235.3557,230.1479,231.4278,128600.0],["2024-08-21",232.2974,234.5251,230.3726,234.1343,174200.0],["2024-08-22",234.4274,235.6585,233.4308,233.9877,142000.0],["2024-08-23",235.5901,242.371,235.5901,239.4691,205800.0],["2024-08-26",241.1594,241.5502,237.3,239.7036,149600.0],["2024-08-27",238.0719,238.7851,236.704,236.9189,146800.0],["2024-08-28",235.9321,239.1466,234.4274,238.0816,150100.0],["2024-08-29",239.2737,241.6382,237.7788,238.1989,171400.0],["2024-08-30",238.64,241.0221,237.6401,240.8947,210900.0],["2024-09-03",238.6989,239.1694,231.1507,232.8466,213100.0],["2024-09-04",231.2781,235.758,229.7979,232.3956,165100.0],["2024-09-05",233.3367,235.6012,232.4741,234.4444,237400.0],["2024-09-06",234.2876,235.9737,228.5137,229.4744,207400.0],["2024-09-09",231.4448,236.9245,230.7585,233.8562,270600.0],["2024-09-10",233.6308,233.6308,225.269,229.2685,274300.0],["2024-09-11",232.0329,232.0329,221.7106,227.0531,610100.0],["2024-09-12",225.7983,231.0919,225.7983,230.0233,240200.0],["2024-09-13",231.1409,236.3462,231.1409,234.2189,243400.0],["2024-09-16",234.6209,238.3263,234.3366,237.3559,269100.0],["2024-09-17",238.4832,245.1099,238.4832,241.375,172700.0],["2024-09-18",240.7869,247.1881,238.9831,241.7377,277400.0],["2024-09-19",247.2077,250.7759,244.4433,250.5407,222300.0],["2024-09-20",250.9818,252.0601,249.0506,251.6876,572800.0],["2024-09-23",253.2364,254.5794,249.2859,253.5795,233000.0],["2024-09-24",253.9815,254.0599,250.0211,253.2561,197500.0],["2024-09-25",253.2169,253.8737,250.0702,251.2073,230300.0],["2024-09-26",252.2954,253.5893,249.2663,251.766,227100.0],["2024-09-27",253.0502,253.0502,248.9722,249.1193,245800.0],["2024-09-30",247.7567,249.8446,244.7472,248.3448,422300.0],["2024-10-01",247.9135,247.9135,243.365,246.051,222100.0],["2024-10-02",243.8061,248.3546,243.4924,243.8747,313100.0],["2024-10-03",242.9141,243.6297,240.3262,242.9827,218800.0],["2024-10-04",247.1979,249.08,244.9531,246.7764,160900.0],["2024-10-07",245.8353,245.9137,241.9632,242.6886,140800.0],["2024-10-08",243.2277,246.1294,241.7965,243.7081,195700.0],["2024-10-09",244.9334,250.9426,244.9334,250.0407,279100.0],["2024-10-10",248.7174,248.7174,245.7177,247.9037,156500.0],["2024-10-11",249.0898,260.961,249.0898,260.3729,450500.0],["2024-10-14",260.7552,266.3428,259.7749,265.6762,262500.0],["2024-10-15",267.5388,271.7148,263.9705,267.3035,410100.0],["2024-10-16",270.2934,271.5285,268.8033,271.1952,288700.0],["2024-10-17",272.5186,276.8318,272.401,276.7142,500100.0],["2024-10-18",277.3416,282.3508,274.5282,280.4001,379800.0],["2024-10-21",280.4589,280.4589,272.3617,272.9009,356600.0],["2024-10-22",271.5089,272.3029,268.6955,270.1757,538800.0],["2024-10-23",264.7156,270.264,250.9328,252.6581,792600.0],["2024-10-24",254.4618,259.8533,252.3248,257.5889,348300.0],["2024-10-25",258.6182,261.5002,253.7854,255.4323,347500.0],["2024-10-28",258.7554,259.0397,254.7951,256.1969,274500.0],["2024-10-29",253.6384,260.3435,253.207,259.9808,408900.0],["2024-10-30",260.3926,265.6077,259.8044,259.8436,299700.0],["2024-10-31",258.5496,261.51,256.1577,258.9613,307300.0],["2024-11-01",262.1865,267.2741,262.0982,263.5392,318400.0],["2024-11-04",262.3432,262.3432,255.4911,258.5594,325100.0],["2024-11-05",259.6475,267.4113,259.6475,266.48,429500.0],["2024-11-06",292.9379,317.6704,291.6537,309.7693,1340900.0],["2024-11-07",308.0539,311.1614,300.2508,300.3881,490200.0],["2024-11-08",300.8488,304.0445,297.457,302.7309,280800.0],["2024-11-11",308.6126,313.0631,306.7403,309.4263,286100.0],["2024-11-12",307.9362,310.6516,298.898,300.9958,240300.0],["2024-11-13",298.1138,302.1624,295.5553,295.8493,303000.0],["2024-11-14",297.5452,298.006,292.4282,293.7516,261100.0],["2024-11-15",290.8107,294.3299,288.007,293.477,244000.0],["2024-11-18",294.9376,296.4865,289.9578,291.5067,256300.0],["2024-11-19",288.0365,295.3494,285.8112,294.9573,215200.0],["2024-11-20",295.4376,296.0846,289.3206,295.3592,270100.0],["2024-11-21",297.8098,306.4364,296.2022,303.4269,234300.0],["2024-11-22",305.1914,307.5539,302.829,305.2111,507700.0],["2024-11-25",308.1126,311.0437,304.5836,307.5637,521300.0],["2024-11-26",303.8778,307.0736,302.1721,304.8679,325700.0],["2024-11-27",307.5147,308.6224,300.8194,302.0251,165700.0],["2024-11-29",305.5436,306.6444,302.1136,302.6148,141200.0],["2024-12-02",304.7967,304.7967,300.0693,300.3248,236100.0],["2024-12-03",301.8089,302.261,296.5704,297.7989,238200.0],["2024-12-04",297.7006,300.1774,294.359,295.7939,313900.0],["2024-12-05",293.5826,295.8627,290.3392,291.5874,339000.0],["2024-12-06",292.3933,293.1206,288.5603,292.6489,448600.0],["2024-12-09",295.0274,298.4182,288.3146,290.1034,301400.0],["2024-12-10",289.1893,291.0763,285.484,286.113,280600.0],["2024-12-11",288.7765,292.9044,288.3932,292.3344,304100.0],["2024-12-12",292.8651,296.1773,290.0739,294.2607,342100.0],["2024-12-13",294.2706,297.681,289.4252,290.4473,255400.0],["2024-12-16",292.128,293.9757,287.1351,293.2484,423900.0],["2024-12-17",290.3196,292.0002,282.6142,285.2187,392300.0],["2024-12-18",287.1253,289.8576,267.0165,267.8224,586000.0],["2024-12-19",273.5131,276.3829,265.326,265.9256,427000.0],["2024-12-20",264.4612,274.5156,258.1612,271.1051,886500.0],["2024-12-23",269.6112,271.7734,268.0583,270.4466,282600.0],["2024-12-24",271.5179,275.6851,270.8791,274.4664,87200.0],["2024-12-26",272.4025,278.3093,272.4025,277.5722,214700.0],["2024-12-27",274.1224,276.3928,270.2599,273.2674,167600.0],["2024-12-30",269.8471,274.6433,266.3187,273.1298,257200.0],["2024-12-31",273.5327,275.7637,271.5081,272.4319,183900.0],["2025-01-02",274.0733,275.5279,269.9847,271.4098,287600.0],["2025-01-03",271.7047,273.7588,268.1861,272.9234,304400.0],["2025-01-06",275.5377,276.8056,272.4713,274.0733,206900.0],["2025-01-07",274.0536,275.2331,263.0459,270.0535,398000.0],["2025-01-08",269.0314,272.5597,267.852,269.6112,532300.0],["2025-01-10",263.6553,263.6553,252.9325,258.4364,460200.0],["2025-01-13",254.2594,257.1096,252.962,256.3823,441400.0],["2025-01-14",262.8395,262.8395,257.0702,261.6306,515000.0],["2025-01-15",271.341,274.2895,268.0878,271.5474,321700.0],["2025-01-16",273.4836,278.6238,272.5892,274.545,281700.0],["2025-01-17",276.894,278.4862,275.459,277.7491,222200.0],["2025-01-21",281.1104,284.511,279.8425,282.6534,208600.0],["2025-01-22",284.2162,285.7396,279.6067,281.3758,409600.0],["2025-01-23",280.9433,281.8475,276.7171,279.7541,307100.0],["2025-01-24",278.1422,282.6534,278.1422,281.0514,249000.0],["2025-01-27",276.5992,282.1129,273.4246,276.55,313600.0],["2025-01-28",276.1077,282.3782,275.5868,281.7492,265500.0],["2025-01-29",280.6976,285.5037,279.5477,279.8229,321200.0],["2025-01-30",285.0221,287.8035,282.7222,284.5503,259000.0],["2025-01-31",288.403,290.5358,285.8378,286.2703,476600.0],["2025-02-03",277.6803,280.2947,273.7686,278.2897,383200.0],["2025-02-04",278.8499,283.8329,277.6901,277.9948,417900.0],["2025-02-05",292.5211,292.5211,275.7539,280.1668,669400.0],["2025-02-06",283.0466,284.7567,278.1914,280.4716,462000.0],["2025-02-07",272.4516,277.9653,270.1125,270.7808,570800.0],["2025-02-10",271.2624,271.5474,264.2253,267.5178,509700.0],["2025-02-11",265.385,265.385,257.6698,261.0114,667800.0],["2025-02-12",257.4929,261.1588,255.4682,260.9721,340800.0],["2025-02-13",261.5029,264.4022,259.606,262.7511,485000.0],["2025-02-14",263.6356,267.2524,262.466,264.6872,567700.0],["2025-02-18",266.8495,270.9577,264.5202,270.7022,392700.0],["2025-02-19",268.3532,268.3532,262.1908,264.3334,390500.0],["2025-02-20",263.3702,263.3702,247.8218,252.5885,545700.0],["2025-02-21",255.3208,255.3208,240.0377,245.8364,732200.0],["2025-02-24",245.06,246.9864,238.3276,241.4039,777200.0],["2025-02-25",242.9076,242.9666,233.3643,236.4013,1166800.0],["2025-02-26",238.0033,243.4383,237.7969,241.9051,539300.0],["2025-02-27",242.6914,242.6914,233.7672,234.6911,703100.0],["2025-02-28",234.06,238.468,233.0245,238.4483,698000.0],["2025-03-03",237.5213,241.6039,228.5278,230.0563,511200.0],["2025-03-04",223.3308,223.3308,209.8207,216.4476,1343900.0],["2025-03-05",217.907,220.7668,213.4003,219.5144,581600.0],["2025-03-06",213.9723,214.6232,205.3239,207.4835,1215200.0],["2025-03-07",206.9412,208.2725,198.7365,203.8743,1133800.0],["2025-03-10",198.2927,198.2927,182.4948,187.6424,1677600.0],["2025-03-11",188.5497,195.2061,185.6702,194.2397,1607800.0],["2025-03-12",198.8745,200.9159,193.1352,195.7288,1044300.0],["2025-03-13",193.1648,195.857,188.7568,191.163,785000.0],["2025-03-14",195.3245,199.0225,193.0563,197.987,735700.0],["2025-03-17",197.4939,201.8428,196.1133,201.2906,526400.0],["2025-03-18",199.6733,200.1072,195.2554,198.559,764700.0],["2025-03-19",197.8786,204.3279,196.4092,201.3991,569700.0],["2025-03-20",198.4406,205.0281,198.0856,201.5174,356500.0],["2025-03-21",198.6576,204.5251,198.6576,203.9729,626900.0],["2025-03-24",209.0614,215.3135,205.6099,213.8343,560200.0],["2025-03-25",214.4753,218.2423,212.3551,214.1794,319100.0],["2025-03-26",215.0669,216.5461,207.9963,209.3177,306900.0],["2025-03-27",204.9393,205.1267,198.4406,202.2866,822500.0],["2025-03-28",199.6733,204.0912,194.2003,196.7544,504200.0],["2025-03-31",192.366,198.1941,188.9836,196.9516,622300.0],["2025-04-01",196.3501,201.4385,193.0859,197.6517,888000.0],["2025-04-02",192.4844,207.3652,192.2379,207.2074,816200.0],["2025-04-03",191.3109,192.6126,174.2211,175.1382,1515600.0],["2025-04-04",166.9335,168.9847,155.1985,161.6774,1762300.0],["2025-04-07",150.5636,168.9748,146.5698,162.5847,1872500.0],["2025-04-08",171.5585,175.4242,158.147,161.4999,1316000.0],["2025-04-09",158.788,192.7309,158.2654,186.9127,1854900.0],["2025-04-10",179.2307,181.4495,166.6969,172.4559,1192800.0],["2025-04-11",169.9807,173.7477,165.8685,171.4007,1251500.0],["2025-04-14",175.5228,181.7059,174.9114,178.639,882000.0],["2025-04-15",178.7376,183.7373,177.8205,180.0294,516000.0],["2025-04-16",176.9132,178.8362,172.6334,175.8581,478900.0],["2025-04-17",176.1638,179.921,174.8917,178.7672,498900.0],["2025-04-21",175.8383,177.9191,168.0479,173.0279,643900.0],["2025-04-22",177.002,182.12,176.0652,181.7059,597100.0],["2025-04-23",190.2557,199.1211,182.9681,184.6741,1090000.0],["2025-04-24",183.8359,196.2711,182.9188,195.502,885600.0],["2025-04-25",193.7565,196.5078,185.9463,194.8412,549500.0],["2025-04-28",194.9103,197.7997,191.3109,194.4862,634100.0],["2025-04-29",192.3266,196.4388,190.0979,196.2416,717000.0],["2025-04-30",207.6808,209.1403,192.1096,202.4444,1451100.0],["2025-05-01",203.3418,209.4361,199.1704,203.2728,835500.0],["2025-05-02",209.8601,211.8028,206.9708,210.6688,689300.0],["2025-05-05",205.4817,214.1203,205.4817,208.9332,571700.0],["2025-05-06",204.2194,206.8623,202.5824,202.8487,550100.0],["2025-05-07",205.4915,207.7202,203.7658,204.9097,471800.0],["2025-05-08",209.1797,216.9012,207.6808,213.7357,679200.0],["2025-05-09",214.8204,216.9505,212.2861,213.8934,506100.0],["2025-05-12",226.4963,239.5528,226.4963,229.7703,1029500.0],["2025-05-13",230.5592,234.2375,228.5277,232.8766,1261500.0],["2025-05-14",232.6399,238.8822,231.1114,236.9296,939500.0],["2025-05-15",235.1151,237.0578,232.6301,233.9811,622900.0],["2025-05-16",234.1882,239.1879,233.0541,238.2313,500500.0],["2025-05-19",234.839,237.7974,233.4781,236.9296,335600.0],["2025-05-20",234.5826,236.121,230.7564,233.2218,544400.0],["2025-05-21",229.6717,231.3875,220.7964,220.9641,780400.0],["2025-05-22",220.3921,223.9126,218.1634,222.394,267500.0],["2025-05-23",217.3745,223.8436,214.1794,222.9659,322400.0],["2025-05-27",226.0723,231.5651,223.5773,231.2298,420400.0],["2025-05-28",230.4902,231.0227,228.1826,229.1589,333800.0],["2025-05-29",231.8708,232.8667,227.729,231.7228,452100.0],["2025-05-30",229.6445,230.6045,226.1312,229.1002,653100.0],["2025-06-02",228.348,230.367,225.8244,229.6742,412600.0],["2025-06-03",229.9216,235.157,227.6157,233.3657,546700.0],["2025-06-04",234.5533,236.1665,232.287,232.8412,482900.0],["2025-06-05",233.1183,237.1265,229.8919,235.9487,328800.0],["2025-06-06",241.3623,244.361,240.1054,242.9556,355100.0],["2025-06-09",244.4699,246.5581,241.7878,245.1033,473500.0],["2025-06-10",244.4402,246.5779,241.392,241.9759,576100.0],["2025-06-11",242.9161,247.617,242.7082,244.9845,726200.0],["2025-06-12",241.7779,245.4892,240.145,244.6282,315100.0],["2025-06-13",240.0064,241.9561,236.4931,237.6411,487100.0],["2025-06-16",241.1643,247.7358,240.7586,245.41,514300.0],["2025-06-17",242.7083,244.8855,240.8477,241.7483,316100.0],["2025-06-18",241.4316,248.0327,241.4316,244.2818,343700.0],["2025-06-20",246.1127,247.716,241.8769,242.0155,802800.0],["2025-06-23",245.7664,255.3068,243.7276,254.2281,952600.0],["2025-06-24",257.8899,263.9566,257.8305,262.3929,795900.0],["2025-06-25",263.6597,264.6394,261.8684,264.3029,571000.0],["2025-06-26",263.5904,270.053,262.9867,268.6971,578800.0],["2025-06-27",270.1223,273.8237,266.1339,266.1339,1027600.0],["2025-06-30",268.5487,270.1223,265.8864,267.2324,572800.0],["2025-07-01",264.0457,275.5754,263.6993,273.6455,749700.0],["2025-07-02",272.4579,280.6128,272.0125,279.8211,584600.0],["2025-07-03",283.0474,284.8684,280.692,284.5319,322000.0],["2025-07-07",282.5724,286.2738,278.7226,280.8603,475000.0],["2025-07-08",283.4928,285.5117,281.5827,282.5526,596500.0],["2025-07-09",285.581,290.4502,282.8099,290.3612,488700.0],["2025-07-10",291.242,298.2885,291.242,295.8836,536400.0],["2025-07-11",294.0032,295.5668,287.0655,288.5204,1019800.0],["2025-07-14",289.5298,290.9846,283.3938,289.609,938800.0],["2025-07-15",289.609,289.609,282.7703,284.0371,906900.0],["2025-07-16",285.6998,291.242,281.3155,290.8263,545700.0],["2025-07-17",289.1241,298.0905,288.7282,295.8638,581000.0],["2025-07-18",298.1499,298.1499,294.1516,295.4382,281600.0],["2025-07-21",297.19,297.6551,289.7872,290.2226,386200.0],["2025-07-22",290.1731,294.1021,285.2247,293.8943,460500.0],["2025-07-23",296.0419,298.6744,294.6464,296.9425,317700.0],["2025-07-24",298.7635,299.1297,295.3392,297.4175,412300.0],["2025-07-25",300.2183,300.4064,296.1211,297.9717,539800.0],["2025-07-28",298.8724,299.8819,294.8246,299.4167,578900.0],["2025-07-29",301.8117,301.8513,295.7351,299.4266,705800.0],["2025-07-30",315.2119,317.3397,302.3956,307.0471,1287400.0],["2025-07-31",302.4451,306.2455,296.9128,298.0312,905000.0],["2025-08-01",290.4898,293.4093,280.9493,290.9747,806400.0],["2025-08-04",293.9339,298.6745,292.8651,296.9128,398200.0],["2025-08-05",299.8522,299.8522,290.0049,295.5768,422900.0],["2025-08-06",296.1112,298.7932,293.8052,296.6159,361900.0],["2025-08-07",301.0398,301.3268,292.9739,294.7652,512800.0],["2025-08-08",296.992,299.4266,292.103,292.677,422100.0],["2025-08-11",293.3994,295.9132,292.2514,292.6869,384400.0],["2025-08-12",296.0518,305.0282,294.0131,304.7016,365600.0],["2025-08-13",306.7997,311.9955,304.4641,311.6194,418000.0],["2025-08-14",308.2149,310.7485,307.1955,310.1745,238700.0],["2025-08-15",311.2136,311.2136,301.7721,304.5333,317300.0],["2025-08-18",304.177,304.8302,300.347,301.495,315700.0],["2025-08-19",301.1486,303.6129,297.4076,298.714,355400.0],["2025-08-20",296.9029,301.6534,290.4997,301.3664,482800.0],["2025-08-21",297.665,302.7915,297.6452,301.8612,345800.0],["2025-08-22",305.3943,319.4279,303.6426,316.5578,570700.0],["2025-08-25",316.1818,318.0424,310.5901,315.0635,359800.0],["2025-08-26",314.7864,321.7636,313.193,321.239,359000.0],["2025-08-27",319.9228,323.159,319.7348,320.9125,365400.0],["2025-08-28",322.0011,324.119,319.8931,321.9912,298000.0],["2025-08-29",321.7332,322.6759,316.5041,319.0542,260300.0],["2025-09-02",311.0369,315.5615,307.0977,315.2043,339600.0],["2025-09-03",314.7082,315.7699,303.6944,310.4912,451400.0],["2025-09-04",311.7612,317.6353,309.9653,315.6707,489200.0],["2025-09-05",317.7345,320.7311,310.9575,316.2957,511000.0],["2025-09-08",317.9131,323.3208,317.6055,321.7828,369800.0],["2025-09-09",321.1875,323.7772,318.6474,322.7751,326400.0],["2025-09-10",324.0153,330.2565,321.6042,330.0581,416900.0],["2025-09-11",331.7648,340.814,330.4848,340.685,475000.0],["2025-09-12",340.3377,341.5383,337.5098,339.2065,300900.0],["2025-09-15",340.5362,347.0651,340.04,342.3817,475800.0],["2025-09-16",344.6638,344.773,338.6807,342.8381,382200.0],["2025-09-17",342.8282,351.0142,341.0323,345.6263,594400.0],["2025-09-18",349.248,359.9741,349.248,359.9741,575300.0],["2025-09-19",359.855,361.5915,350.1013,353.1177,1323100.0],["2025-09-22",351.0142,352.8597,347.4818,351.6393,403900.0],["2025-09-23",352.8201,360.1924,348.8114,351.8973,389900.0],["2025-09-24",354.0405,355.2312,335.4261,337.8274,563900.0],["2025-09-25",332.8761,335.9818,328.6392,335.2872,345200.0],["2025-09-26",336.4481,343.0961,336.4481,339.7324,237200.0],["2025-09-29",343.6914,345.8247,331.8342,337.996,395900.0],["2025-09-30",338.7799,340.3476,329.3735,334.7018,455700.0],["2025-10-01",330.8519,333.9874,326.0594,328.3415,363400.0],["2025-10-02",328.927,333.3226,327.26,331.4175,354900.0],["2025-10-03",333.5012,336.4085,326.3373,326.5059,333500.0],["2025-10-06",329.2544,330.6138,316.2561,323.0132,475900.0],["2025-10-07",324.829,328.8277,318.4092,321.634,401800.0],["2025-10-08",322.9239,324.5313,315.4623,315.5317,365400.0],["2025-10-09",317.5262,321.0684,309.5783,311.5331,421700.0],["2025-10-10",313.2694,314.1327,297.1555,298.6537,657300.0],["2025-10-13",305.3018,314.0533,305.1827,313.2,431600.0],["2025-10-14",307.8221,319.6594,307.6335,317.4269,364200.0],["2025-10-15",320.5624,324.4421,316.4545,321.2669,315900.0],["2025-10-16",322.0606,323.4002,306.9588,313.4977,601100.0],["2025-10-17",313.8549,317.6552,309.1219,312.6443,290300.0],["2025-10-20",316.8514,322.6758,312.0986,318.4787,264800.0],["2025-10-21",315.3928,320.2052,312.6443,317.7246,265800.0],["2025-10-22",317.2979,319.719,311.404,314.609,202500.0],["2025-10-23",317.8536,317.8536,309.4592,315.2539,335000.0],["2025-10-24",319.203,323.6681,318.6077,321.7233,267600.0],["2025-10-27",325.3946,328.7384,322.4179,327.7362,269500.0],["2025-10-28",329.0162,329.9093,319.0145,319.2526,494400.0],["2025-10-29",292.7103,310.3026,286.8064,290.2197,1439500.0],["2025-10-30",285.7646,297.4631,285.7646,289.3962,595600.0],["2025-10-31",288.4238,294.5955,285.7646,292.2737,526000.0],["2025-11-03",290.2495,298.3958,288.9596,297.8798,474600.0],["2025-11-04",294.7642,301.7793,290.7853,295.3,729400.0],["2025-11-05",293.9208,304.5378,293.0179,301.1245,292300.0],["2025-11-06",300.7177,306.7802,297.2647,300.5192,238600.0],["2025-11-07",296.6693,304.5973,291.1623,304.1607,522600.0],["2025-11-10",309.1021,312.2177,305.5697,306.7306,243800.0],["2025-11-11",306.8596,311.3544,305.1232,309.4096,167700.0],["2025-11-12",310.3622,321.763,310.3622,318.6672,382800.0],["2025-11-13",315.8096,320.1556,301.1046,304.2301,369400.0],["2025-11-14",299.6758,308.7746,293.9903,305.3613,344600.0],["2025-11-17",303.863,308.0602,291.3509,294.1887,368600.0],["2025-11-18",290.9143,299.3682,290.696,297.4036,317200.0],["2025-11-19",296.6892,307.187,296.6892,302.9402,429000.0],["2025-11-20",308.0304,317.5162,292.7103,293.5437,482100.0],["2025-11-21",296.074,306.3635,294.6253,303.8234,395000.0],["2025-11-24",304.3591,309.7668,301.6305,306.4627,293900.0],["2025-11-25",307.4847,313.3389,305.8773,311.9101,331300.0],["2025-11-26",311.5727,318.4589,309.9355,314.8372,317500.0],["2025-11-28",316.608,321.1646,310.2906,318.4287,177400.0],["2025-12-01",313.0862,318.8366,309.3355,315.5236,259400.0],["2025-12-02",318.0705,320.0204,313.6234,317.0657,309100.0],["2025-12-03",317.5134,326.6065,314.5487,325.7112,280200.0],["2025-12-04",326.318,330.7352,323.8806,326.6165,456000.0],["2025-12-05",325.1739,335.7195,323.4826,329.9891,433200.0],["2025-12-08",320.5975,334.456,318.0506,328.1386,331200.0],["2025-12-09",326.517,342.8926,326.517,338.2465,405100.0],["2025-12-10",337.7292,344.7629,332.536,342.9622,339900.0],["2025-12-11",339.3906,348.1156,339.1618,342.9025,254600.0],["2025-12-12",344.6833,344.6833,329.9095,335.3017,401000.0],["2025-12-15",339.2016,340.5347,333.2821,334.9634,430100.0],["2025-12-16",334.8938,337.4506,330.7949,335.4907,415600.0],["2025-12-17",338.2565,340.5248,328.7555,332.3071,332700.0],["2025-12-18",336.7144,341.3306,334.5555,336.5154,295700.0],["2025-12-19",337.0626,341.0123,335.3514,340.6044,525800.0],["2025-12-22",343.2308,350.8217,343.0816,349.4289,304300.0],["2025-12-23",349.2796,351.339,345.2802,346.693,181600.0],["2025-12-24",345.4494,351.0605,340.8232,348.623,94500.0],["2025-12-26",349.3592,351.4882,346.9218,350.374,168200.0],["2025-12-29",349.3991,350.3143,342.0469,345.4096,172700.0],["2025-12-30",345.2206,346.7029,339.8483,341.8778,186100.0],["2025-12-31",341.2112,344.2257,337.2119,338.5052,210700.0],["2026-01-02",339.2911,350.3043,339.2911,349.4687,175100.0],["2026-01-05",349.4985,371.5548,349.4985,362.601,491500.0],["2026-01-06",361.5564,373.5844,354.3634,372.102,489900.0],["2026-01-07",372.0523,374.4201,366.7098,371.137,373900.0],["2026-01-08",372.1617,372.3805,362.213,363.7948,370800.0],["2026-01-09",364.9986,372.8481,358.9597,367.1177,326300.0],["2026-01-12",362.203,369.6049,357.4575,368.7692,293900.0],["2026-01-13",368.7592,370.0824,361.1783,363.8446,285300.0],["2026-01-14",361.7155,366.68,353.3387,364.6604,281800.0],["2026-01-15",367.0879,382.1402,365.6154,381.1553,413600.0],["2026-01-16",381.7025,386.7167,374.9772,376.8973,469600.0],["2026-01-20",365.6154,377.932,350.1949,364.6206,348000.0],["2026-01-21",368.3016,378.5687,365.118,370.361,356900.0],["2026-01-22",375.9024,376.0218,368.5901,370.0923,220900.0],["2026-01-23",367.0978,368.9881,358.9697,360.1436,246700.0],["2026-01-26",367.844,367.844,361.3276,362.0339,364900.0],["2026-01-27",361.7553,363.9441,359.109,361.6459,307800.0],["2026-01-28",362.7303,363.765,355.8458,361.3176,307400.0],["2026-01-29",365.2175,369.4258,350.752,354.0849,577200.0],["2026-01-30",350.7421,358.5618,348.2748,351.4584,406500.0],["2026-02-02",354.2441,360.4819,349.8368,352.8612,500900.0],["2026-02-03",352.6921,355.8159,333.103,336.993,680700.0],["2026-02-04",354.7912,359.1488,338.2565,354.5326,877600.0],["2026-02-05",340.8431,356.0348,331.5411,349.3393,998300.0],["2026-02-06",350.2049,365.6353,347.7276,355.8956,698800.0],["2026-02-09",355.1693,367.7445,351.3888,357.8057,556700.0],["2026-02-10",359.9646,366.7197,352.7816,360.3227,508100.0],["2026-02-11",361.2977,364.352,342.7632,343.778,494300.0],["2026-02-12",337.9779,350.3043,303.4459,317.5333,1164800.0],["2026-02-13",319.9707,327.0243,312.8076,320.6273,604600.0],["2026-02-17",323.7015,324.7163,315.5634,318.369,611300.0],["2026-02-18",320.2891,332.9936,320.2891,329.3424,575800.0],["2026-02-19",328.8748,330.2975,320.3488,325.1938,581900.0],["2026-02-20",322.3485,330.4965,317.4537,326.4573,444100.0],["2026-02-23",322.1595,326.2683,302.063,303.7046,785500.0],["2026-02-24",302.3416,316.5881,298.372,311.6337,720600.0],["2026-02-25",317.8616,318.6077,310.9273,317.3044,447100.0],["2026-02-26",320.4781,326.7359,316.5782,325.2734,515200.0],["2026-02-27",316.5259,316.5259,299.5894,308.0477,1196000.0],["2026-03-02",298.8413,316.1468,297.7043,313.6732,479900.0],["2026-03-03",302.113,312.5162,298.2329,306.9804,687800.0],["2026-03-04",309.484,316.5957,308.0278,312.6259,499000.0],["2026-03-05",309.863,315.7678,298.5521,301.9933,595200.0],["2026-03-06",294.2033,295.1808,279.94,288.2785,964400.0],["2026-03-09",280.2093,285.3161,270.215,285.0468,1080700.0],["2026-03-10",287.8895,292.2483,281.4661,286.2139,521000.0],["2026-03-11",284.7077,289.3059,277.616,287.5903,541900.0],["2026-03-12",281.0771,283.6604,265.1879,266.5045,1403400.0],["2026-03-13",269.4769,274.2546,266.0956,267.5518,872800.0],["2026-03-16",274.2945,279.9998,270.0554,271.6214,726000.0],["2026-03-17",276.8779,281.855,276.8779,277.975,658700.0],["2026-03-18",282.2939,284.209,273.9255,274.3244,885600.0],["2026-03-19",270.3048,276.6983,268.8785,274.1848,747100.0],["2026-03-20",273.5464,277.2369,270.3048,274.1648,793600.0],["2026-03-23",288.7972,288.887,278.2045,278.4039,909500.0],["2026-03-24",275.2919,279.7605,273.1275,277.7157,789600.0],["2026-03-25",283.8798,288.9867,275.4116,286.134,648300.0],["2026-03-26",281.8451,290.7921,281.8451,284.0195,340500.0],["2026-03-27",280.1694,284.3885,273.7958,278.3341,345800.0],["2026-03-30",282.2341,287.4606,279.6607,284.4883,409400.0],["2026-03-31",290.9716,303.6291,288.0591,297.7442,989000.0],["2026-04-01",302.5817,309.0252,299.6892,300.5071,657300.0],["2026-04-02",291.211,308.0178,288.7872,304.1677,511600.0],["2026-04-06",304.0081,309.095,301.5843,304.0081,349100.0],["2026-04-07",301.3449,309.893,296.5772,306.1227,476100.0],["2026-04-08",322.1514,331.0485,319.8074,325.1836,743100.0],["2026-04-09",322.301,334.9984,321.4632,334.1007,491300.0],["2026-04-10",334.5894,337.861,329.3429,337.0331,450600.0],["2026-04-13",332.2355,351.4161,330.4999,349.6407,681400.0],["2026-04-14",349.8502,357.5304,349.7704,356.6926,643100.0],["2026-04-15",360.4728,362.8966,350.9474,356.134,458700.0],["2026-04-16",356.6925,359.4654,353.2714,356.6028,393200.0],["2026-04-17",362.6074,371.0955,361.5999,361.979,508400.0],["2026-04-20",360.1537,365.9288,356.4632,357.3708,486700.0],["2026-04-21",357.9792,367.0459,351.9847,352.5333,618300.0],["2026-04-22",357.4706,361.191,348.9225,351.1069,481500.0],["2026-04-23",348.8427,351.9547,337.3224,347.0873,593000.0],["2026-04-24",347.9351,349.8602,340.3546,343.4167,627800.0],["2026-04-27",342.8282,348.4837,337.6615,346.8978,620600.0],["2026-04-28",347.7955,350.7478,338.3996,339.6364,635300.0],["2026-04-29",331.3677,337.1728,313.7331,323.3084,1162900.0],["2026-04-30",326.2509,326.2509,315.7678,320.4658,1135700.0],["2026-05-01",319.4483,325.1637,314.2717,315.9773,643000.0],["2026-05-04",312.6159,319.5581,310.8006,318.2315,679700.0],["2026-05-05",319.9171,328.7145,319.3187,325.4928,698400.0],["2026-05-06",330.7194,337.7812,323.0292,332.4649,579900.0],["2026-05-07",335.8262,337.881,328.4951,330.4301,503000.0],["2026-05-08",327.9365,342.3196,327.9365,340.3147,602000.0],["2026-05-11",339.5666,342.7285,333.0434,334.5196,730500.0],["2026-05-12",333.1432,343.4766,329.0038,340.1053,373600.0],["2026-05-13",337.6615,340.594,331.647,335.4871,391500.0],["2026-05-14",339.038,344.1149,331.9063,340.195,381700.0],["2026-05-15",335.9559,336.5244,329.6022,332.7043,425200.0],["2026-05-18",333.7416,336.3349,328.5749,331.0685,433500.0],["2026-05-19",328.1759,333.4623,322.0816,322.4307,490100.0],["2026-05-20",324.7148,337.0331,321.8921,336.684,401000.0],["2026-05-21",334.1506,345.8505,332.4749,345.3717,327700.0],["2026-05-22",346.808,348.3141,340.185,345.2321,280600.0],["2026-05-26",343.7459,347.4264,342.3694,342.9978,533200.0],["2026-05-27",342.6686,346.4988,338.4096,341.6512,213600.0],["2026-05-28",338.4694,348.733,335.2976,346.03,328800.0],["2026-05-29",345.75,352.62,338.09,340.86,689800.0],["2026-06-01",336.58,347.94,330.69,346.97,380000.0],["2026-06-02",349.66,352.66,342.48,347.06,322700.0],["2026-06-03",343.2,343.92,334.29,340.09,343600.0],["2026-06-04",345.53,350.83,343.12,346.79,366100.0],["2026-06-05",345.26,348.0,335.76,339.43,280900.0],["2026-06-08",342.56,348.07,339.64,340.15,318200.0],["2026-06-09",344.63,357.79,340.71,357.11,561000.0],["2026-06-10",357.44,361.85,339.28,340.78,432000.0],["2026-06-11",342.04,355.29,340.4,355.1,286600.0],["2026-06-12",358.73,365.36,355.13,357.38,297400.0],["2026-06-15",368.0,372.55,364.21,365.53,269200.0],["2026-06-16",368.76,374.75,365.01,373.8,490700.0],["2026-06-17",374.23,381.47,365.01,367.04,312000.0],["2026-06-18",375.0,379.72,368.51,371.72,538400.0],["2026-06-22",369.11,377.21,368.45,374.04,345300.0],["2026-06-23",366.67,371.94,357.07,366.64,391900.0],["2026-06-24",367.85,369.41,350.88,353.19,467300.0],["2026-06-25",355.97,359.72,342.62,347.31,346700.0],["2026-06-26",347.24,347.24,335.28,342.02,523500.0],["2026-06-29",339.78,342.49,329.72,334.71,424000.0],["2026-06-30",334.23,345.0,333.33,341.44,354100.0],["2026-07-01",342.2,348.21,339.78,341.04,409700.0],["2026-07-02",347.24,353.16,337.03,342.64,377900.0],["2026-07-06",342.4,357.72,342.4,355.48,481519.677929],["2026-07-07",354.5,355.8109,345.48,346.87,370693.585072],["2026-07-08",342.43,342.43,329.15,331.04,412540.015888],["2026-07-09",335.8,349.41,334.88,339.75,394309.195327],["2026-07-10",344.84,347.585,334.315,334.75,261272.587404],["2026-07-13",335.29,337.62,330,334.15,398648.286001],["2026-07-14",337.82,345,337.72,342.2,486884.498189],["2026-07-15",346.97,356.81,345.0725,353.65,590608.658096],["2026-07-16",350.11,350.544,342.82,349.71,465204.966618],["2026-07-17",346.115,347.705,337.1,341.54,422971.41864],["2026-07-20",342.73,343.345,332.83,333.53,440055.318326],["2026-07-21",336.29,344.375,334.37,340.52,458632.18163],["2026-07-22",339.67,343.225,333.92,334.98,335702.10628],["2026-07-23",329.66,336.59,328.7001,334.8,486915.334519],["2026-07-24",336.58,342.9,332.64,339.63,382537.391974],["2026-07-27",345.42,349.98,334.42,340.11,343835.652783],["2026-07-28",337.08,342.89,329.13,340.5,612004.496143],["2026-07-29",325,325.15,302.41,304.71,1605348.973642],["2026-07-30",305.29,315.23,296.08,312.87,700191.844995],["2026-07-31",313.62,322.015,313.62,320.56,623709.891467]]}