{"t":"FNV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-07",12.648,12.648,12.648,12.648,0.0],["2007-12-10",12.5808,12.5808,12.5808,12.5808,400.0],["2007-12-11",12.5724,12.5724,12.5724,12.5724,2000.0],["2007-12-12",12.5052,12.5052,12.5052,12.5052,600.0],["2007-12-13",12.4715,12.4715,12.4715,12.4715,12000.0],["2007-12-14",12.3035,12.3959,12.3035,12.3035,325500.0],["2007-12-17",12.2615,12.3035,12.2194,12.2615,4400.0],["2007-12-18",11.4547,11.4547,11.4547,11.4547,1000.0],["2007-12-19",12.0766,12.1186,12.0345,12.0766,10400.0],["2007-12-20",11.9085,12.0093,11.8749,11.9085,17700.0],["2007-12-21",12.5976,12.5976,11.9421,12.5976,5000.0],["2007-12-24",12.9338,12.9338,12.9338,12.9338,100.0],["2007-12-26",12.9338,12.9338,12.9338,12.9338,0.0],["2007-12-27",12.9842,13.0094,12.9254,12.9842,1800.0],["2007-12-28",13.0178,13.0262,13.0178,13.0178,14900.0],["2007-12-31",12.8245,12.8581,12.8245,12.8245,2000.0],["2008-01-02",12.9506,12.9506,12.8917,12.9506,16100.0],["2008-01-03",13.833,13.917,13.1018,13.833,8300.0],["2008-01-04",13.8078,13.8414,13.7826,13.8078,12600.0],["2008-01-07",13.8582,13.8666,13.4464,13.8582,1500.0],["2008-01-08",14.8667,14.8667,14.2868,14.8667,13800.0],["2008-01-09",15.2365,15.2869,14.7238,15.2365,9800.0],["2008-01-10",15.5306,15.5306,15.2869,15.5306,3600.0],["2008-01-11",16.2197,16.2954,15.3961,16.2197,6900.0],["2008-01-14",16.8584,16.8584,16.6988,16.8584,27200.0],["2008-01-15",15.8079,16.7324,15.7911,15.8079,5100.0],["2008-01-16",15.5222,15.5558,15.102,15.5222,6900.0],["2008-01-17",14.7322,15.2112,14.7322,14.7322,1400.0],["2008-01-18",14.8331,15.1776,14.7154,14.8331,9400.0],["2008-01-22",14.6818,14.9087,13.8498,14.6818,8000.0],["2008-01-23",14.4381,14.7322,14.3456,14.4381,7800.0],["2008-01-24",15.497,15.6903,15.4466,15.497,5000.0],["2008-01-25",16.1021,16.1861,15.976,16.1021,2200.0],["2008-01-28",16.3458,16.3458,15.8752,16.3458,1100.0],["2008-01-29",16.3206,16.4803,16.3206,16.3206,2600.0],["2008-01-30",16.3206,16.3206,16.3206,16.3206,0.0],["2008-01-31",16.2954,16.2954,16.2954,16.2954,600.0],["2008-02-01",16.0012,16.3626,15.7071,16.0012,2000.0],["2008-02-04",16.4887,16.4887,15.8668,16.4887,6400.0],["2008-02-05",15.934,16.1273,15.9256,15.934,500.0],["2008-02-06",16.4634,16.6904,16.1525,16.4634,2900.0],["2008-02-07",16.5895,16.5895,16.4298,16.5895,20000.0],["2008-02-08",17.0265,17.0601,17.0265,17.0265,1300.0],["2008-02-11",17.3123,17.4047,16.6904,17.3123,18200.0],["2008-02-12",17.3795,17.6652,17.3207,17.3795,5200.0],["2008-02-13",17.3711,17.4887,17.1274,17.3711,9300.0],["2008-02-14",17.7157,17.7157,17.2114,17.7157,2200.0],["2008-02-15",17.4971,17.5896,17.3375,17.4971,3700.0],["2008-02-19",18.5056,18.5056,17.9762,18.5056,3400.0],["2008-02-20",18.5981,18.825,18.4804,18.5981,1700.0],["2008-02-21",18.8922,19.262,18.8922,18.8922,7000.0],["2008-02-22",18.1022,18.1274,17.7661,18.1022,5200.0],["2008-02-25",18.2031,18.4636,18.1359,18.2031,1300.0],["2008-02-26",18.7661,18.7661,18.6821,18.7661,1100.0],["2008-02-27",19.2368,19.2704,18.909,19.2368,3200.0],["2008-02-28",19.346,19.8419,19.304,19.346,7800.0],["2008-02-29",19.3376,19.6822,19.2368,19.3376,2800.0],["2008-03-03",19.3544,19.5729,19.262,19.3544,5700.0],["2008-03-04",18.3544,19.5141,18.2871,18.3544,8800.0],["2008-03-05",19.0603,19.1275,18.8334,19.0603,3000.0],["2008-03-06",18.9342,19.0603,18.4468,18.9342,4100.0],["2008-03-07",18.4888,18.7073,18.3291,18.4888,1500.0],["2008-03-10",17.3039,17.9257,16.9089,17.3039,31800.0],["2008-03-11",17.1526,17.5055,16.6147,17.1526,8400.0],["2008-03-12",17.4383,18.1695,17.1694,17.4383,3300.0],["2008-03-13",18.2619,18.2787,17.3879,18.2619,7300.0],["2008-03-14",18.5476,18.5897,17.8417,18.5476,13400.0],["2008-03-17",17.7745,18.6905,17.5644,17.7745,15900.0],["2008-03-18",17.2702,17.6484,17.2534,17.2702,5200.0],["2008-03-19",16.3374,16.8752,15.7827,16.3374,12200.0],["2008-03-20",15.581,15.9172,15.3625,15.581,6300.0],["2008-03-24",16.2449,16.2449,15.9676,16.2449,3900.0],["2008-03-25",16.7408,16.7408,16.2365,16.7408,3700.0],["2008-03-26",17.0853,17.4551,16.6147,17.0853,3500.0],["2008-03-27",16.371,16.371,15.9844,16.371,4300.0],["2008-03-28",16.2197,16.3038,15.9088,16.2197,4500.0],["2008-03-31",15.85,15.85,15.8416,15.85,200.0],["2008-04-01",15.7743,15.7743,15.6735,15.7743,3500.0],["2008-04-02",16.0769,16.1189,16.0012,16.0769,7100.0],["2008-04-03",16.0769,16.0769,16.0769,16.0769,0.0],["2008-04-04",16.7156,16.7156,16.3794,16.7156,800.0],["2008-04-07",16.7156,16.7156,16.7156,16.7156,0.0],["2008-04-08",16.7744,16.9173,16.7744,16.7744,4200.0],["2008-04-09",16.7996,17.3627,16.7996,16.7996,7300.0],["2008-04-10",16.9593,17.0013,16.8248,16.9593,1400.0],["2008-04-11",16.7744,16.7744,16.7744,16.7744,1200.0],["2008-04-14",16.1525,16.4298,16.1525,16.1525,8400.0],["2008-04-15",16.4971,16.4971,16.4803,16.4971,1000.0],["2008-04-16",17.3879,17.4971,17.3795,17.3879,1200.0],["2008-04-17",16.7072,17.3627,16.7072,16.7072,400.0],["2008-04-18",16.7408,16.8164,16.5559,16.7408,1300.0],["2008-04-21",16.5727,16.8332,16.5223,16.5727,5300.0],["2008-04-22",16.5727,16.5727,16.5727,16.5727,0.0],["2008-04-23",15.6062,15.6735,15.6062,15.6062,4200.0],["2008-04-24",14.3877,15.2953,14.2952,14.3877,8800.0],["2008-04-25",15.4045,15.4045,15.0012,15.4045,3100.0],["2008-04-28",14.8751,15.2197,14.7743,14.8751,2600.0],["2008-04-29",14.3708,14.4969,14.27,14.3708,3000.0],["2008-04-30",14.9591,14.9591,14.6146,14.9591,6200.0],["2008-05-01",14.7322,14.7322,14.4969,14.7322,8600.0],["2008-05-02",14.8751,14.9171,14.8751,14.8751,1600.0],["2008-05-05",14.8751,14.8751,14.8751,14.8751,0.0],["2008-05-06",15.5558,15.5558,15.455,15.5558,1600.0],["2008-05-07",14.8667,15.3625,14.8331,14.8667,5700.0],["2008-05-08",15.3961,15.3961,15.1692,15.3961,5500.0],["2008-05-09",15.6315,15.6735,15.5558,15.6315,3500.0],["2008-05-12",15.3541,15.8584,15.3541,15.3541,700.0],["2008-05-13",15.3121,15.3961,15.2281,15.3121,3100.0],["2008-05-14",15.1692,15.5978,15.1272,15.1692,6300.0],["2008-05-15",15.1272,15.2029,15.1272,15.1272,2000.0],["2008-05-16",16.1525,16.1525,15.5306,16.1525,10600.0],["2008-05-19",16.1525,16.1525,16.1525,16.1525,0.0],["2008-05-20",17.6484,17.7409,16.4719,17.6484,33400.0],["2008-05-21",18.2787,18.2787,17.8669,18.2787,9000.0],["2008-05-22",17.8501,18.2703,17.6064,17.8501,7900.0],["2008-05-23",18.077,18.119,17.9257,18.077,2900.0],["2008-05-27",17.3627,17.8081,17.2702,17.3627,6600.0],["2008-05-28",17.2702,17.3375,17.0517,17.2702,2000.0],["2008-05-29",17.1694,17.1694,17.1694,17.1694,400.0],["2008-05-30",18.4636,18.4636,17.1442,18.4636,2100.0],["2008-06-02",17.6484,17.7913,17.514,17.6484,18200.0],["2008-06-03",17.4971,17.7745,17.4803,17.4971,29700.0],["2008-06-04",17.2198,17.4803,17.2198,17.2198,11300.0],["2008-06-05",17.2702,17.2702,16.9425,17.2702,2100.0],["2008-06-06",17.4971,17.598,17.2786,17.4971,7300.0],["2008-06-09",17.4299,17.6064,17.287,17.4299,3600.0],["2008-06-10",17.3963,17.4215,17.3963,17.3963,1300.0],["2008-06-11",17.3963,17.3963,17.3963,17.3963,100.0],["2008-06-12",17.3627,17.3627,17.3459,17.3627,300.0],["2008-06-13",17.556,17.556,17.3627,17.556,1700.0],["2008-06-16",18.8922,19.0687,18.7073,18.8922,2700.0],["2008-06-17",18.1527,18.4636,18.1527,18.1527,400.0],["2008-06-18",18.2619,18.2619,17.9005,18.2619,3100.0],["2008-06-19",18.2871,18.3123,18.2115,18.2871,10400.0],["2008-06-20",18.2871,18.2871,18.2871,18.2871,0.0],["2008-06-23",18.2871,18.2871,18.2871,18.2871,0.0],["2008-06-24",18.6485,18.6485,18.6485,18.6485,0.0],["2008-06-25",18.1779,18.7914,18.1779,18.1779,1700.0],["2008-06-26",18.8922,18.9594,18.8334,18.8922,1000.0],["2008-06-27",20.3461,20.3461,19.2032,20.3461,2200.0],["2008-06-30",20.22,20.4722,19.8755,20.22,4900.0],["2008-07-01",20.22,20.22,20.22,20.22,0.0],["2008-07-02",20.2032,20.573,19.8503,20.2032,6800.0],["2008-07-03",19.4637,19.4637,19.3965,19.4637,10500.0],["2008-07-07",19.0351,19.2788,19.0267,19.0351,1400.0],["2008-07-08",17.8921,18.6317,17.7829,17.8921,1700.0],["2008-07-09",18.1443,18.4636,18.0854,18.1443,1100.0],["2008-07-10",18.2787,18.5897,18.2787,18.2787,3700.0],["2008-07-11",19.7074,19.9679,18.8922,19.7074,11800.0],["2008-07-14",20.5814,20.5814,20.4638,20.5814,2500.0],["2008-07-15",20.0099,20.6654,19.9427,20.0099,3500.0],["2008-07-16",19.4385,20.0099,19.4385,19.4385,3700.0],["2008-07-17",20.136,20.3629,19.9343,20.136,2600.0],["2008-07-18",19.9343,19.9343,19.8671,19.9343,200.0],["2008-07-21",19.7746,19.9175,19.7746,19.7746,900.0],["2008-07-22",19.4133,19.6906,19.3712,19.4133,3600.0],["2008-07-23",17.9257,19.2956,17.9257,17.9257,2100.0],["2008-07-24",18.472,18.5308,18.2367,18.472,2100.0],["2008-07-25",18.3796,18.3796,18.1443,18.3796,3400.0],["2008-07-28",18.4972,18.4972,18.3712,18.4972,600.0],["2008-07-29",17.9678,18.1443,17.7325,17.9678,1400.0],["2008-07-30",18.43,18.43,17.2282,18.43,2200.0],["2008-07-31",17.6232,18.6905,17.514,17.6232,3800.0],["2008-08-01",17.4971,17.4971,17.4047,17.4971,600.0],["2008-08-04",17.4971,17.4971,17.4971,17.4971,0.0],["2008-08-05",15.5558,17.3039,15.5558,15.5558,16900.0],["2008-08-06",14.7911,15.9592,14.7911,14.7911,11500.0],["2008-08-07",14.7827,15.0432,14.623,14.7827,8000.0],["2008-08-08",14.5305,14.5305,14.1439,14.5305,7700.0],["2008-08-11",14.0263,14.9507,14.0263,14.0263,6100.0],["2008-08-12",13.6901,13.8582,13.5389,13.6901,14100.0],["2008-08-13",14.5221,14.5389,13.8078,14.5221,17800.0],["2008-08-14",14.6146,14.6566,14.3709,14.6146,5100.0],["2008-08-15",14.6146,14.6146,14.2784,14.6146,7600.0],["2008-08-18",14.707,14.7827,14.5389,14.707,3400.0],["2008-08-19",15.3289,15.3289,14.3961,15.3289,1400.0],["2008-08-20",15.7995,16.2618,15.2953,15.7995,52300.0],["2008-08-21",16.9929,17.2786,16.7156,16.9929,18400.0],["2008-08-22",16.0601,16.9005,15.976,16.0601,2100.0],["2008-08-25",16.1777,16.2113,16.1777,16.1777,700.0],["2008-08-26",16.7996,16.9257,16.0685,16.7996,3400.0],["2008-08-27",16.808,16.808,16.808,16.808,200.0],["2008-08-28",16.7324,17.1022,16.7324,16.7324,3000.0],["2008-08-29",16.7744,17.1526,16.7744,16.7744,17600.0],["2008-09-02",15.581,15.5894,15.1272,15.581,1700.0],["2008-09-03",15.2197,15.3373,15.2197,15.2197,2100.0],["2008-09-04",15.1356,15.581,14.9591,15.1356,3000.0],["2008-09-05",15.3121,15.3121,14.8331,15.3121,4500.0],["2008-09-08",15.102,15.8332,15.0012,15.102,11400.0],["2008-09-09",13.4632,14.665,13.4548,13.4632,10600.0],["2008-09-10",14.1692,14.186,13.3288,14.1692,6600.0],["2008-09-11",13.6481,13.917,13.5473,13.6481,27600.0],["2008-09-12",15.0096,15.0348,14.3961,15.0096,35400.0],["2008-09-15",14.8667,15.0012,14.5221,14.8667,3400.0],["2008-09-16",14.2028,14.4633,14.1187,14.2028,11400.0],["2008-09-17",15.3205,15.5558,13.9254,15.3205,12300.0],["2008-09-18",16.3878,16.4887,16.018,16.3878,5200.0],["2008-09-19",16.7492,16.7492,16.5139,16.7492,800.0],["2008-09-22",17.3207,17.993,16.724,17.3207,45200.0],["2008-09-23",16.8248,17.1274,16.3962,16.8248,42700.0],["2008-09-24",16.9173,17.1526,16.5811,16.9173,21500.0],["2008-09-25",16.8668,16.8668,16.0433,16.8668,45800.0],["2008-09-26",16.9677,17.0769,16.4887,16.9677,89600.0],["2008-09-29",16.6399,17.2114,15.6651,16.6399,43900.0],["2008-09-30",15.8332,16.3374,15.6819,15.8332,44600.0],["2008-10-01",16.682,16.682,16.682,16.682,500.0],["2008-10-02",14.1271,15.8836,14.1271,14.1271,41100.0],["2008-10-03",14.228,14.7406,14.228,14.228,99200.0],["2008-10-06",13.1775,14.0599,12.8245,13.1775,35300.0],["2008-10-07",12.8329,13.5557,12.8329,12.8329,5200.0],["2008-10-08",15.0432,15.0432,12.2615,15.0432,19400.0],["2008-10-09",13.8162,14.5557,13.8162,13.8162,14400.0],["2008-10-10",12.4547,13.522,11.3118,12.4547,14900.0],["2008-10-13",12.4547,12.4547,12.4547,12.4547,0.0],["2008-10-14",13.3792,13.9086,12.4211,13.3792,37600.0],["2008-10-15",12.3287,13.2111,12.2867,12.3287,3900.0],["2008-10-16",11.1773,11.8833,10.7823,11.1773,12100.0],["2008-10-17",10.9756,11.2698,10.7403,10.9756,5600.0],["2008-10-20",11.1521,11.5891,10.6983,11.1521,6600.0],["2008-10-21",11.0513,11.1269,10.9336,11.0513,40800.0],["2008-10-22",8.8242,10.3285,8.8242,8.8242,20200.0],["2008-10-23",8.6477,8.7822,8.6477,8.6477,10200.0],["2008-10-24",8.5805,9.0511,7.6729,8.5805,17400.0],["2008-10-27",8.5301,8.5301,7.9922,8.488,42000.0],["2008-10-28",8.841,9.631,8.8326,9.631,1200.0],["2008-10-29",10.858,11.3706,10.858,11.3706,2400.0],["2008-10-30",12.522,12.522,12.0177,12.1018,1100.0],["2008-10-31",11.9505,12.3791,11.9505,12.085,29600.0],["2008-11-03",12.3203,12.7405,12.3203,12.6732,23000.0],["2008-11-04",14.3793,15.0936,14.3288,14.7322,30600.0],["2008-11-05",14.2868,14.4129,13.2699,13.6649,73800.0],["2008-11-06",12.9338,12.9338,11.8328,11.8328,4300.0],["2008-11-07",11.5303,12.2278,11.5303,11.6984,24000.0],["2008-11-10",11.7992,11.8076,10.9924,11.0681,47200.0],["2008-11-11",10.1941,10.3453,9.3705,10.3453,132700.0],["2008-11-12",10.4378,10.5134,10.2361,10.2361,39800.0],["2008-11-13",10.2949,11.1521,10.2949,11.1521,4800.0],["2008-11-14",11.1437,11.3202,10.7655,11.2362,7200.0],["2008-11-17",11.1689,11.5891,10.9,10.9,9700.0],["2008-11-18",11.1017,11.1017,10.1352,10.3117,3700.0],["2008-11-19",10.5386,10.5891,9.9251,9.9251,5200.0],["2008-11-20",9.5386,9.9167,9.4629,9.631,28600.0],["2008-11-21",9.631,9.9924,9.4209,9.9924,20900.0],["2008-11-24",11.4379,11.4379,10.8916,11.0765,27200.0],["2008-11-25",11.0933,11.0933,10.1268,10.3117,11000.0],["2008-11-26",10.5302,10.9504,10.5218,10.9504,11600.0],["2008-11-28",11.253,11.253,11.1437,11.2362,5500.0],["2008-12-01",10.9252,11.0261,10.547,10.7487,9500.0],["2008-12-02",11.2278,11.2278,10.8496,10.9504,15900.0],["2008-12-03",10.3874,10.4462,9.7487,9.7487,5400.0],["2008-12-04",10.2697,10.2697,9.7823,9.8915,5900.0],["2008-12-05",9.5638,10.5386,9.5638,10.4294,6200.0],["2008-12-08",11.2362,11.2362,10.5386,10.858,7300.0],["2008-12-09",10.6059,10.9924,10.6059,10.6731,68400.0],["2008-12-10",10.9168,11.4042,10.9168,11.2362,7900.0],["2008-12-11",12.6144,13.1187,12.211,12.211,2400.0],["2008-12-12",11.1857,12.9422,11.1857,12.6396,4100.0],["2008-12-15",13.2195,13.2195,12.5724,12.6901,6300.0],["2008-12-16",12.6985,13.4128,12.6312,13.4128,11000.0],["2008-12-17",13.3288,13.5641,13.3288,13.5641,500.0],["2008-12-18",13.6145,13.7405,12.9338,13.2111,12100.0],["2008-12-19",13.2951,13.4968,13.2951,13.4212,2600.0],["2008-12-22",13.8918,13.8918,13.3876,13.5305,32900.0],["2008-12-23",13.8498,14.0515,13.749,13.9759,11900.0],["2008-12-24",13.8246,14.0683,13.7826,14.0095,9800.0],["2008-12-26",14.0095,14.0095,14.0095,14.0095,0.0],["2008-12-29",14.4549,14.5725,13.9927,14.4633,14300.0],["2008-12-30",14.0599,14.1439,13.791,13.9843,8700.0],["2008-12-31",14.2448,14.6482,14.0263,14.5894,8100.0],["2009-01-02",14.8163,14.8163,14.2784,14.4465,14300.0],["2009-01-05",13.6985,14.3288,13.6985,14.3288,2100.0],["2009-01-06",14.2616,15.2197,14.2028,14.2028,3600.0],["2009-01-07",14.1776,14.1776,13.4296,13.749,10400.0],["2009-01-08",14.1187,14.1187,13.8498,14.0347,2000.0],["2009-01-09",14.5894,14.8415,14.4801,14.4801,3400.0],["2009-01-12",14.5641,14.5641,13.438,13.5893,6700.0],["2009-01-13",13.7658,13.8666,13.3708,13.3792,5900.0],["2009-01-14",13.4632,13.4632,12.8497,12.8497,2900.0],["2009-01-15",12.7405,13.2951,12.7405,13.2951,600.0],["2009-01-16",13.5977,13.6649,13.2867,13.6649,4100.0],["2009-01-20",13.6817,13.6901,13.2363,13.2363,7000.0],["2009-01-21",13.5052,14.2028,13.2363,13.9507,14100.0],["2009-01-22",14.2112,15.5222,14.2112,14.749,24400.0],["2009-01-23",15.4886,16.5391,15.4382,15.9172,8400.0],["2009-01-26",16.4046,17.0181,16.1189,16.5391,17800.0],["2009-01-27",16.4382,16.6315,16.3542,16.6315,8800.0],["2009-01-28",16.3458,16.6736,16.1189,16.1189,6400.0],["2009-01-29",16.4803,17.2702,16.4803,17.1694,22400.0],["2009-01-30",17.3459,17.6736,16.9929,17.4719,6100.0],["2009-02-02",16.7492,17.8249,16.7492,17.6148,9400.0],["2009-02-03",17.8165,17.8249,17.1022,17.6484,7500.0],["2009-02-04",17.7745,17.7829,16.8752,17.1946,6800.0],["2009-02-05",17.8081,17.8249,16.7828,17.0601,7800.0],["2009-02-06",16.6988,17.4299,14.7322,17.4299,5200.0],["2009-02-09",17.0853,17.0853,16.2197,16.2197,5000.0],["2009-02-10",17.0349,17.077,16.3794,16.3794,8000.0],["2009-02-11",16.8164,18.1442,16.8164,17.7913,12800.0],["2009-02-12",17.6652,17.8753,17.6064,17.8753,37400.0],["2009-02-13",17.7829,17.7829,17.6652,17.7577,30200.0],["2009-02-17",18.1022,23.3715,17.9762,18.3712,45800.0],["2009-02-18",18.9594,18.9594,18.2199,18.5224,29700.0],["2009-02-19",18.4972,18.4972,17.7241,17.9005,8800.0],["2009-02-20",18.2367,18.43,18.0854,18.0854,37200.0],["2009-02-23",18.1695,18.5308,17.7829,18.388,30800.0],["2009-02-24",18.3796,18.3796,17.0097,17.2618,17100.0],["2009-02-25",16.9761,17.5055,16.8752,16.8752,14400.0],["2009-02-26",16.6147,17.8753,16.6147,17.6736,14000.0],["2009-02-27",17.5392,18.2283,17.4215,17.4215,20900.0],["2009-03-02",17.6064,17.6568,16.5055,17.4131,53100.0],["2009-03-03",16.8921,17.5812,16.6567,17.2114,10800.0],["2009-03-04",17.3039,17.5644,16.85,16.9005,15600.0],["2009-03-05",16.6063,16.9593,16.5895,16.9425,4300.0],["2009-03-06",17.6484,17.7997,17.3375,17.3459,8100.0],["2009-03-09",17.161,17.1694,16.7324,16.9593,18100.0],["2009-03-10",16.9761,16.9761,15.9088,16.1441,19200.0],["2009-03-11",16.4466,17.5728,16.4382,17.119,14100.0],["2009-03-12",17.2282,17.2702,17.1526,17.2282,5800.0],["2009-03-13",17.9342,18.6569,17.9342,18.6149,5600.0],["2009-03-16",18.6233,19.1191,18.6233,18.9678,2100.0],["2009-03-17",18.9762,18.9762,18.5056,18.7998,3800.0],["2009-03-18",18.3123,19.8335,18.2619,19.8082,13000.0],["2009-03-19",20.2452,20.884,20.2116,20.5394,13300.0],["2009-03-20",20.3797,20.6991,20.3461,20.4638,18600.0],["2009-03-23",20.6234,20.8083,20.3293,20.3545,32100.0],["2009-03-24",19.8839,20.178,19.5729,20.0604,17700.0],["2009-03-25",19.7914,20.0856,19.7158,19.7578,7200.0],["2009-03-26",19.7914,20.1276,19.3208,19.346,6400.0],["2009-03-27",19.1443,19.1443,18.0602,18.5056,8700.0],["2009-03-30",18.0602,18.3207,17.7661,17.8165,5100.0],["2009-03-31",18.1443,18.2955,17.9089,18.1443,10500.0],["2009-04-01",18.1022,18.3291,17.8753,18.2787,8800.0],["2009-04-02",18.2283,18.3964,17.8753,18.2283,25200.0],["2009-04-03",18.1611,18.1779,16.9425,17.3543,14000.0],["2009-04-06",16.8332,16.8836,16.4046,16.6063,9700.0],["2009-04-07",16.8416,17.2786,16.8416,16.8584,5400.0],["2009-04-08",16.5727,16.724,16.5727,16.6399,6300.0],["2009-04-09",17.0938,17.1946,16.9845,17.1778,15100.0],["2009-04-13",17.5224,17.5308,17.4719,17.4887,2000.0],["2009-04-14",17.4215,17.4887,17.3375,17.3879,19400.0],["2009-04-15",17.6064,17.6064,17.4467,17.4467,2000.0],["2009-04-16",17.5728,17.5728,16.9257,17.0517,7600.0],["2009-04-17",16.7996,16.7996,15.976,16.5895,2900.0],["2009-04-20",17.2282,17.3038,16.9677,17.1694,8700.0],["2009-04-21",17.1442,17.1442,16.6904,16.8752,7200.0],["2009-04-22",16.9845,17.2282,16.85,17.1694,16100.0],["2009-04-23",17.6064,18.1611,17.6064,17.951,7300.0],["2009-04-24",18.472,18.8082,18.3628,18.8082,4100.0],["2009-04-27",18.2871,18.4888,18.1695,18.1779,7000.0],["2009-04-28",17.7829,17.8585,17.7829,17.8585,600.0],["2009-04-29",18.1779,18.2535,18.1695,18.1863,1400.0],["2009-04-30",18.0938,18.2535,17.7156,17.7997,4100.0],["2009-05-01",17.8081,18.3796,17.8081,18.3796,1400.0],["2009-05-04",18.3291,19.0351,18.2619,18.2619,2700.0],["2009-05-05",19.0015,19.0015,18.077,18.077,1900.0],["2009-05-06",18.2283,18.2283,17.9426,18.1527,2500.0],["2009-05-07",18.388,18.4636,17.9005,18.3039,9600.0],["2009-05-08",18.7577,18.9678,18.5981,18.9678,1200.0],["2009-05-11",19.0267,19.2536,19.0099,19.1527,27100.0],["2009-05-12",19.2032,19.9007,19.2032,19.8251,20700.0],["2009-05-13",20.0015,20.3545,19.2536,19.262,9800.0],["2009-05-14",19.5477,20.1192,19.5477,20.1192,3500.0],["2009-05-15",19.6738,19.9931,19.5981,19.6486,14500.0],["2009-05-18",19.22,21.01,19.2116,20.9092,3900.0],["2009-05-19",20.3377,21.6319,20.1948,21.4134,43500.0],["2009-05-20",21.5311,21.9849,21.5311,21.6403,7000.0],["2009-05-21",21.5143,22.0101,21.4134,21.9429,5900.0],["2009-05-22",22.2706,22.4639,22.1362,22.4639,2100.0],["2009-05-26",21.405,22.3547,21.405,22.3042,8900.0],["2009-05-27",22.4387,23.0354,22.3967,22.9093,7100.0],["2009-05-28",22.2706,22.3715,21.9092,22.2958,55400.0],["2009-05-29",22.9261,23.2959,22.6488,23.2959,220600.0],["2009-06-01",23.4472,23.4808,23.0522,23.2035,100600.0],["2009-06-02",23.3547,24.296,23.3379,24.0607,14600.0],["2009-06-03",23.1698,23.2623,22.1782,22.5227,18700.0],["2009-06-04",22.7328,23.0606,22.7328,23.0018,81900.0],["2009-06-05",22.4471,23.5228,22.3799,22.6908,29000.0],["2009-06-08",22.5143,22.8589,22.2706,22.8001,51500.0],["2009-06-09",23.153,23.2371,22.9429,23.027,24000.0],["2009-06-10",22.9429,23.0942,22.9429,23.0438,3700.0],["2009-06-11",22.8337,23.6237,22.8337,23.6237,6000.0],["2009-06-12",22.6908,22.8085,22.6404,22.7244,10100.0],["2009-06-15",22.3799,22.7244,22.3547,22.7244,4400.0],["2009-06-16",22.716,22.8253,22.153,22.321,13900.0],["2009-06-17",21.8336,22.0185,21.4638,21.5647,10400.0],["2009-06-18",21.5899,21.5899,20.6486,20.6486,2900.0],["2009-06-19",20.4049,20.5982,20.3965,20.3965,9700.0],["2009-06-22",20.1864,20.2789,19.2536,19.262,7900.0],["2009-06-23",19.5309,19.5393,19.0435,19.4805,1600.0],["2009-06-24",20.3797,20.3797,20.0015,20.0015,2800.0],["2009-06-25",19.8671,20.5394,19.8671,20.531,1600.0],["2009-06-26",20.531,20.573,20.2116,20.573,4800.0],["2009-06-29",20.5562,20.573,20.4049,20.4638,18400.0],["2009-06-30",20.1528,20.2452,20.1528,20.2284,2800.0],["2009-07-01",20.447,20.5058,20.0352,20.0352,8500.0],["2009-07-02",20.3713,20.9428,20.1948,20.2116,2900.0],["2009-07-06",20.136,20.136,19.8167,19.8167,7300.0],["2009-07-07",19.9511,19.9511,19.1359,19.3376,4000.0],["2009-07-08",18.867,18.9006,17.7493,17.993,19700.0],["2009-07-09",18.5056,18.6401,18.1358,18.5813,4100.0],["2009-07-10",18.4384,18.6065,18.2283,18.472,1800.0],["2009-07-13",18.1443,18.6149,18.1443,18.5729,5000.0],["2009-07-14",18.9678,19.0351,18.8418,18.9678,4600.0],["2009-07-15",19.9763,20.5898,19.9595,20.3713,7000.0],["2009-07-16",20.5142,20.5394,20.178,20.178,10700.0],["2009-07-17",20.3713,20.4638,20.2453,20.4638,800.0],["2009-07-20",21.3294,21.3294,20.7075,20.7999,2400.0],["2009-07-21",21.3462,21.3462,20.4722,20.4722,2300.0],["2009-07-22",20.7747,20.7747,20.6907,20.6907,4700.0],["2009-07-23",20.7663,21.2958,20.7663,21.2453,1700.0],["2009-07-24",21.2453,21.2453,21.2453,21.2453,0.0],["2009-07-27",20.8671,20.8671,20.6318,20.6402,3600.0],["2009-07-28",20.2705,20.3965,19.9259,20.3965,2600.0],["2009-07-29",20.178,20.178,19.8755,19.8923,3300.0],["2009-07-30",20.4806,20.4806,20.1192,20.3209,3600.0],["2009-07-31",20.7831,21.4554,20.7831,21.321,2300.0],["2009-08-03",22.0857,22.1193,21.1949,21.1949,700.0],["2009-08-04",21.3798,21.6319,21.2201,21.3546,8400.0],["2009-08-05",21.3714,21.3714,20.9596,20.9596,1600.0],["2009-08-06",21.1697,21.4218,20.7999,20.9932,13200.0],["2009-08-07",20.9512,20.9848,20.4049,20.573,14800.0],["2009-08-10",20.4638,20.4722,19.9175,19.9175,5900.0],["2009-08-11",20.2032,20.4385,20.0351,20.4385,1500.0],["2009-08-12",20.3713,20.6402,20.3629,20.3629,1500.0],["2009-08-13",20.6318,20.7495,20.5982,20.5982,13300.0],["2009-08-14",20.7243,20.7243,20.1696,20.1696,3600.0],["2009-08-17",19.9091,19.9091,19.5141,19.5729,3700.0],["2009-08-18",19.5645,19.9763,19.5645,19.7914,5200.0],["2009-08-19",19.5729,19.9931,19.5729,19.9091,2600.0],["2009-08-20",20.1696,20.8083,20.1696,20.8083,5600.0],["2009-08-21",21.3714,22.0185,21.3714,21.7748,4100.0],["2009-08-24",21.9345,21.9345,21.1613,21.2369,3400.0],["2009-08-25",21.01,21.2201,21.01,21.1445,2600.0],["2009-08-26",20.9512,21.0857,20.9512,21.0857,7200.0],["2009-08-27",21.1025,21.7328,20.9428,21.7076,8400.0],["2009-08-28",21.7916,21.7916,21.5395,21.5731,5200.0],["2009-08-31",21.3546,21.6319,20.8419,21.4638,9500.0],["2009-09-01",21.4975,21.4975,20.6487,20.9092,7400.0],["2009-09-02",20.9596,21.6403,20.9596,21.6235,11500.0],["2009-09-03",22.4303,23.4472,22.2286,23.2371,7800.0],["2009-09-04",23.3211,23.7665,22.7412,23.5816,9000.0],["2009-09-08",24.3548,24.5397,23.2707,23.3463,14900.0],["2009-09-09",23.3127,23.3799,22.9765,23.3631,3400.0],["2009-09-10",23.2959,23.7245,23.2959,23.4472,21100.0],["2009-09-11",23.8338,24.1531,23.6825,23.7413,35500.0],["2009-09-14",23.464,23.464,23.2959,23.3463,6800.0],["2009-09-15",23.2203,24.0775,23.2203,23.9598,2900.0],["2009-09-16",24.3716,24.6406,24.1783,24.3464,36500.0],["2009-09-17",24.5817,24.5817,23.5312,23.6489,17100.0],["2009-09-18",23.4472,23.9514,23.4472,23.4472,10700.0],["2009-09-21",23.1867,23.3884,23.0774,23.1867,19500.0],["2009-09-22",23.7413,23.7413,23.506,23.5648,11100.0],["2009-09-23",23.3631,23.3799,22.6908,22.6908,2600.0],["2009-09-24",22.5311,22.5311,21.2621,21.2958,13200.0],["2009-09-25",21.2621,21.4806,21.1529,21.3378,8000.0],["2009-09-28",21.6235,21.7664,21.3546,21.5059,3700.0],["2009-09-29",21.3462,21.8672,21.3462,21.6571,6000.0],["2009-09-30",22.0437,22.2706,22.0437,22.0521,7700.0],["2009-10-01",22.237,22.237,21.01,21.01,7000.0],["2009-10-02",20.7663,21.4638,20.7663,20.9932,25900.0],["2009-10-05",21.321,21.8,21.3126,21.7832,3900.0],["2009-10-06",22.5311,23.1362,22.4555,23.1362,24900.0],["2009-10-07",23.1362,23.9094,22.985,23.7833,19400.0],["2009-10-08",24.2624,24.2876,23.9766,24.2035,6700.0],["2009-10-09",24.2035,24.3716,24.0943,24.2372,6800.0],["2009-10-12",24.2203,25.086,24.2203,25.086,2100.0],["2009-10-13",24.9179,25.2036,24.8002,25.0271,7000.0],["2009-10-14",25.0607,25.0607,24.2708,24.338,15300.0],["2009-10-15",24.1195,24.4893,23.5648,23.5648,13600.0],["2009-10-16",23.1783,23.7749,23.1783,23.7665,3200.0],["2009-10-19",23.901,23.901,23.2035,23.3463,6500.0],["2009-10-20",23.0858,23.0942,22.2118,22.3126,15700.0],["2009-10-21",22.4303,23.0438,22.2454,22.3294,5200.0],["2009-10-22",22.2622,22.3883,21.9681,21.9681,11100.0],["2009-10-23",21.9681,22.2034,21.7496,21.8252,12000.0],["2009-10-26",21.9176,21.9176,21.1025,21.1865,10800.0],["2009-10-27",21.2621,21.5143,21.1949,21.2285,12400.0],["2009-10-28",21.0857,21.1277,20.3881,20.3881,16400.0],["2009-10-29",20.9176,21.2874,20.8083,21.2874,8100.0],["2009-10-30",21.1865,21.1865,20.489,20.7999,14200.0],["2009-11-02",20.968,21.5479,20.6402,20.9092,12100.0],["2009-11-03",20.9512,21.8,20.7915,21.4638,25900.0],["2009-11-04",21.842,22.195,21.6907,21.6991,13700.0],["2009-11-05",21.5983,22.0353,21.5983,21.6319,41300.0],["2009-11-06",21.6739,21.7244,20.968,21.6991,12100.0],["2009-11-09",22.8337,22.8673,22.5732,22.7412,26200.0],["2009-11-10",22.9261,23.4892,22.7244,22.8589,12200.0],["2009-11-11",23.8002,23.8506,23.0018,23.5312,26300.0],["2009-11-12",23.3043,23.3211,22.279,22.279,8800.0],["2009-11-13",22.4135,23.4136,22.4135,23.2035,19700.0],["2009-11-16",23.9262,23.985,23.6405,23.8842,29500.0],["2009-11-17",23.506,24.3632,23.4724,24.1531,12500.0],["2009-11-18",24.6658,24.6658,23.817,24.0439,10500.0],["2009-11-19",23.5228,24.0859,23.5144,24.0859,7400.0],["2009-11-20",23.8422,23.8422,23.3043,23.6657,15500.0],["2009-11-23",24.3044,24.6153,23.8758,23.8758,16000.0],["2009-11-24",23.817,23.817,23.5144,23.5732,3900.0],["2009-11-25",24.1783,24.1783,23.5228,24.0018,14000.0],["2009-11-27",22.8925,23.3631,22.632,23.0774,18700.0],["2009-11-30",23.2119,23.3211,22.4639,22.8001,49900.0],["2009-12-01",23.506,24.6742,23.4892,24.6742,27100.0],["2009-12-02",24.9935,24.9935,23.4304,23.7413,35600.0],["2009-12-03",23.7329,23.7665,23.1951,23.1951,36100.0],["2009-12-04",23.2035,23.2287,22.2958,22.5732,45200.0],["2009-12-07",21.7244,21.7328,20.6823,21.0016,70700.0],["2009-12-08",21.0604,21.321,20.4217,20.447,41400.0],["2009-12-09",20.8083,21.3966,20.1696,21.01,17500.0],["2009-12-10",21.4302,21.4302,20.8672,21.0184,11400.0],["2009-12-11",20.9008,21.0857,20.8251,21.0436,16400.0],["2009-12-14",20.9848,21.9345,20.968,21.7244,14500.0],["2009-12-15",21.8168,22.1277,21.8168,21.842,9500.0],["2009-12-16",22.2202,22.4639,21.9177,21.9177,16400.0],["2009-12-17",21.6907,21.6907,20.447,20.573,24800.0],["2009-12-18",20.7243,21.4554,20.489,20.8083,11700.0],["2009-12-21",20.9512,20.9764,20.7495,20.8083,31000.0],["2009-12-22",21.0857,21.447,21.0268,21.2285,20700.0],["2009-12-23",21.3714,22.2874,21.3714,22.0521,7400.0],["2009-12-24",22.153,22.4639,22.153,22.3799,7100.0],["2009-12-28",22.8253,22.8253,22.3547,22.3547,2800.0],["2009-12-29",22.6824,22.6824,22.0353,22.2538,16800.0],["2009-12-30",21.9681,21.9849,21.8924,21.9177,3300.0],["2009-12-31",22.3631,22.6488,22.2538,22.6488,13400.0],["2010-01-04",22.8505,22.9766,22.8505,22.8757,28100.0],["2010-01-05",22.9513,23.1446,22.9261,23.1362,25600.0],["2010-01-06",23.6825,24.338,23.6573,24.2287,39900.0],["2010-01-07",24.1447,24.3716,23.9514,24.3716,24400.0],["2010-01-08",24.4305,24.8254,24.4305,24.8254,36700.0],["2010-01-11",25.212,26.044,24.9599,24.9851,18900.0],["2010-01-12",24.5313,24.5313,24.1615,24.2708,18900.0],["2010-01-13",24.3716,24.6826,24.0943,24.6826,6800.0],["2010-01-14",24.4473,24.6742,24.3884,24.6658,3600.0],["2010-01-15",24.3968,24.6153,24.2456,24.6153,32900.0],["2010-01-19",24.5481,24.6405,24.4473,24.6321,16100.0],["2010-01-20",24.0439,24.4305,23.9766,24.2708,9000.0],["2010-01-21",24.0018,24.0271,21.8504,21.8504,20600.0],["2010-01-22",21.9261,22.1025,21.6319,21.6319,22000.0],["2010-01-25",21.9681,22.1782,21.7664,21.9177,15800.0],["2010-01-26",21.5899,22.3294,21.3462,22.3294,11000.0],["2010-01-27",22.5396,22.5564,22.2286,22.4471,33100.0],["2010-01-28",22.716,22.7833,22.0689,22.1782,11000.0],["2010-01-29",21.9933,22.195,21.3042,21.4638,25700.0],["2010-02-01",21.4302,21.8504,21.4134,21.6823,14300.0],["2010-02-02",22.0185,22.5059,22.0185,22.3378,3200.0],["2010-02-03",22.3126,22.321,21.6823,21.842,3400.0],["2010-02-04",21.2958,21.363,20.573,20.573,11700.0],["2010-02-05",21.0857,21.1613,20.5478,21.1613,10700.0],["2010-02-08",21.3126,21.3378,20.7999,20.7999,12700.0],["2010-02-09",21.0184,21.2705,20.8672,21.0689,5600.0],["2010-02-10",20.9008,21.3042,20.9008,21.1109,11800.0],["2010-02-11",21.0773,22.0185,21.0773,21.9429,13400.0],["2010-02-12",22.0605,22.0605,21.5983,21.7244,9900.0],["2010-02-16",22.5059,22.7917,22.3799,22.4303,25200.0],["2010-02-17",22.674,22.674,22.2958,22.2958,14100.0],["2010-02-18",22.5227,22.5227,22.1109,22.2034,6800.0],["2010-02-19",22.0437,22.1782,21.842,22.1193,8100.0],["2010-02-22",22.1278,22.2202,21.7916,21.7916,13400.0],["2010-02-23",21.7748,21.8084,21.489,21.5647,28000.0],["2010-02-24",21.4722,21.6403,21.4386,21.5143,19700.0],["2010-02-25",21.2621,21.7076,21.1277,21.7076,28500.0],["2010-02-26",21.7664,21.9345,21.5815,21.9345,9400.0],["2010-03-01",21.9429,22.0689,21.8252,21.9849,6600.0],["2010-03-02",22.1698,22.9093,22.1698,22.8505,21400.0],["2010-03-03",23.1951,23.2119,22.8505,22.9093,20500.0],["2010-03-04",22.0101,22.9261,22.0101,22.8505,4300.0],["2010-03-05",22.8673,23.1026,22.7833,22.9598,5700.0],["2010-03-08",23.1615,23.2371,22.8757,23.0522,51200.0],["2010-03-09",22.7833,23.111,22.7833,22.9093,25200.0],["2010-03-10",22.4807,22.6488,22.195,22.321,38200.0],["2010-03-11",22.2958,22.2958,21.8084,21.9261,21800.0],["2010-03-12",22.0605,22.1109,21.8084,22.0605,22000.0],["2010-03-15",21.9933,21.9933,21.6487,21.842,7400.0],["2010-03-16",22.1193,22.279,22.1025,22.279,11600.0],["2010-03-17",22.4471,22.4807,22.153,22.2622,20600.0],["2010-03-18",22.279,22.3799,21.9345,22.0689,11700.0],["2010-03-19",22.0521,22.0689,21.5479,21.7244,12900.0],["2010-03-22",21.5563,21.8504,21.4722,21.8252,12400.0],["2010-03-23",21.7916,21.9933,21.6739,21.9345,21800.0],["2010-03-24",21.8168,21.8504,21.01,21.01,60700.0],["2010-03-25",21.2958,21.3882,20.8756,20.8756,18200.0],["2010-03-26",20.3797,22.2034,20.3797,22.2034,11500.0],["2010-03-29",22.4303,22.6572,22.2958,22.6488,11800.0],["2010-03-30",22.8085,22.8085,22.4555,22.4975,5700.0],["2010-03-31",22.716,22.716,22.4303,22.5396,10800.0],["2010-04-01",22.7076,22.9009,22.7076,22.9009,11800.0],["2010-04-05",23.0102,23.1446,22.9009,23.0102,20000.0],["2010-04-06",22.9682,23.6153,22.9682,23.4556,42600.0],["2010-04-07",23.5816,23.9766,23.4472,23.5228,34400.0],["2010-04-08",23.4472,23.8758,23.3968,23.8758,30500.0],["2010-04-09",23.7833,24.1447,23.6741,23.8254,38500.0],["2010-04-12",23.7161,23.817,23.1783,23.2623,7400.0],["2010-04-13",22.8925,22.9345,22.4639,22.8169,5900.0],["2010-04-14",23.0942,23.422,23.0942,23.3715,2500.0],["2010-04-15",23.3547,23.38,23.3379,23.3379,7600.0],["2010-04-16",22.8505,23.0606,22.4807,22.5732,13400.0],["2010-04-19",22.3294,22.6404,22.3126,22.5479,23300.0],["2010-04-20",23.2371,23.3968,23.1614,23.3211,43300.0],["2010-04-21",23.1951,23.5396,23.1446,23.4724,14000.0],["2010-04-22",23.069,23.069,22.9345,23.0522,12400.0],["2010-04-23",22.9934,23.6909,22.9934,23.6909,23200.0],["2010-04-26",23.6909,23.6909,23.3715,23.3715,14100.0],["2010-04-27",23.4976,23.7245,23.111,23.2791,22700.0],["2010-04-28",23.2959,23.6321,23.2959,23.5312,11800.0],["2010-04-29",23.901,24.1615,23.7329,23.7413,8800.0],["2010-04-30",24.1447,24.3716,23.9262,24.1699,43200.0],["2010-05-03",24.3296,24.4052,23.7413,24.1027,25100.0],["2010-05-04",24.1363,24.1363,23.4052,23.5396,45900.0],["2010-05-05",23.2959,23.5396,22.9261,23.3968,13900.0],["2010-05-06",23.2119,23.6237,22.2622,23.069,25300.0],["2010-05-07",22.9345,23.4472,22.6404,22.8589,18400.0],["2010-05-10",23.027,23.8842,22.7917,23.8842,12100.0],["2010-05-11",23.943,25.2961,23.6573,25.2961,65500.0],["2010-05-12",25.9852,26.9601,25.7079,26.2709,63900.0],["2010-05-13",26.4306,26.4306,25.9264,26.086,36800.0],["2010-05-14",26.3382,26.4222,25.649,26.2541,21900.0],["2010-05-17",26.355,26.355,25.649,26.2877,31400.0],["2010-05-18",26.2289,26.2289,25.7163,25.8423,15900.0],["2010-05-19",25.4557,25.5482,24.8338,24.9515,33200.0],["2010-05-20",23.817,24.5733,23.817,24.0018,25200.0],["2010-05-21",23.6237,24.1363,23.6237,23.817,12700.0],["2010-05-24",24.0523,24.7918,24.0523,24.7582,8100.0],["2010-05-25",23.3884,23.5312,23.2455,23.5312,8700.0],["2010-05-26",24.1951,24.3128,23.9514,23.9682,22600.0],["2010-05-27",24.3128,24.4136,24.296,24.3212,8700.0],["2010-05-28",24.3464,24.3632,23.9598,23.985,8600.0],["2010-06-01",24.4725,24.8927,24.3464,24.817,24200.0],["2010-06-02",24.8254,25.1616,24.649,25.1616,10300.0],["2010-06-03",25.4221,25.4221,24.9599,25.4053,16400.0],["2010-06-04",25.1784,25.6658,25.0439,25.1364,21000.0],["2010-06-07",25.4221,26.0356,25.212,25.9348,17500.0],["2010-06-08",26.0608,26.7416,25.9516,26.6323,22400.0],["2010-06-09",26.6407,26.9264,26.5987,26.5987,18700.0],["2010-06-10",26.75,27.0021,26.75,26.9685,8200.0],["2010-06-11",27.0609,27.1449,26.7584,26.8928,54400.0],["2010-06-14",27.0273,27.1113,26.0356,26.0945,16300.0],["2010-06-15",26.1701,27.1113,26.1701,27.1113,29800.0],["2010-06-16",26.9517,27.2122,26.9517,27.0105,15300.0],["2010-06-17",27.2626,27.7248,27.1029,27.6912,14300.0],["2010-06-18",28.0022,28.145,27.708,28.1198,17300.0],["2010-06-21",28.1198,28.1618,27.271,27.271,15800.0],["2010-06-22",27.4727,27.6324,27.0189,27.0189,24800.0],["2010-06-23",26.8088,26.8088,26.397,26.4726,10000.0],["2010-06-24",26.3214,26.6659,26.3214,26.5483,13500.0],["2010-06-25",26.7668,27.4223,26.7668,27.3382,20400.0],["2010-06-28",27.4979,27.4979,26.7331,26.7331,20300.0],["2010-06-29",26.3886,26.3886,25.6995,25.7415,9100.0],["2010-06-30",25.2877,25.8003,25.2877,25.7667,11100.0],["2010-07-01",25.7751,25.7919,24.8002,24.8002,29000.0],["2010-07-02",25.3801,25.6154,25.1448,25.2372,15800.0],["2010-07-06",25.3885,25.4305,24.8423,24.8423,25800.0],["2010-07-07",24.9095,25.0019,24.7918,24.9851,24700.0],["2010-07-08",25.0523,25.0607,24.9011,24.9935,8200.0],["2010-07-09",25.2877,25.481,25.1028,25.17,26100.0],["2010-07-12",25.254,25.2876,24.3716,24.733,87000.0],["2010-07-13",25.2709,25.2709,24.6994,24.7582,49000.0],["2010-07-14",24.6489,24.859,24.4809,24.5313,16700.0],["2010-07-15",24.8591,24.8759,24.3716,24.8086,47800.0],["2010-07-16",24.649,24.649,24.1447,24.4473,6900.0],["2010-07-19",24.6153,24.6153,23.9682,24.0691,25300.0],["2010-07-20",24.1363,24.6994,24.0691,24.6994,77800.0],["2010-07-21",24.7582,25.1616,24.7246,24.7834,106400.0],["2010-07-22",25.1028,25.9012,25.0944,25.1952,153700.0],["2010-07-23",25.2288,25.7751,25.2036,25.5902,15300.0],["2010-07-26",25.8927,26.2205,25.8927,26.2205,10500.0],["2010-07-27",25.8759,25.918,25.1196,25.212,8400.0],["2010-07-28",25.1532,25.1616,24.9683,25.1028,83800.0],["2010-07-29",25.3549,25.3969,25.1364,25.1364,65800.0],["2010-07-30",25.4473,25.7919,25.4473,25.691,59700.0],["2010-08-02",25.6574,26.5315,25.6574,25.9264,6800.0],["2010-08-03",25.8255,26.397,25.7835,26.397,66200.0],["2010-08-04",26.6911,26.9433,26.5315,26.9433,13600.0],["2010-08-05",27.3635,27.3635,26.9433,26.9433,14000.0],["2010-08-06",26.9517,27.1029,26.6239,26.7668,30700.0],["2010-08-09",26.75,26.7836,26.481,26.5399,12300.0],["2010-08-10",26.3298,26.9769,26.1617,26.7668,62300.0],["2010-08-11",26.481,26.5146,25.9936,26.0524,20200.0],["2010-08-12",25.9768,26.6827,25.8507,26.5987,18200.0],["2010-08-13",26.7331,26.7331,26.2709,26.3634,9700.0],["2010-08-16",26.481,26.481,25.7247,26.0776,26100.0],["2010-08-17",26.4138,26.4726,26.1196,26.4642,34300.0],["2010-08-18",26.4138,27.1281,26.2961,26.9264,19600.0],["2010-08-19",26.9685,27.2542,26.7163,26.9685,6500.0],["2010-08-20",26.6407,26.7332,26.5146,26.7247,16300.0],["2010-08-23",26.8424,26.876,26.3886,26.7584,35200.0],["2010-08-24",25.8843,26.3382,25.7415,26.0776,14300.0],["2010-08-25",26.0272,26.5146,26.0272,26.4978,17600.0],["2010-08-26",26.5567,26.7247,26.2373,26.3886,9800.0],["2010-08-27",26.0692,26.2121,25.6322,26.1449,26400.0],["2010-08-30",26.1533,26.2037,25.2877,25.2961,12200.0],["2010-08-31",25.2961,25.4557,24.9683,24.9683,33700.0],["2010-09-01",25.6322,25.6322,25.0187,25.0187,6900.0],["2010-09-02",25.3633,25.3633,25.0103,25.0776,7700.0],["2010-09-03",25.0944,25.481,25.0608,25.481,9300.0],["2010-09-07",25.5146,26.3298,23.9346,25.2961,6800.0],["2010-09-08",25.649,25.649,25.3633,25.5398,15700.0],["2010-09-09",25.5482,25.5566,24.9431,25.2204,17000.0],["2010-09-10",25.3129,25.3801,25.1532,25.3549,10400.0],["2010-09-13",25.481,25.8675,25.3297,25.4473,6000.0],["2010-09-14",26.086,26.3298,25.96,26.0776,24200.0],["2010-09-15",25.8423,26.086,25.6322,25.6574,10700.0],["2010-09-16",25.8087,26.4642,25.7835,26.3297,39900.0],["2010-09-17",26.4726,26.5987,26.0692,26.0692,16800.0],["2010-09-20",26.0692,26.6407,26.0524,26.4642,130900.0],["2010-09-21",26.5567,26.8844,26.044,26.8844,98200.0],["2010-09-22",27.187,27.187,26.6659,27.0861,89700.0],["2010-09-23",26.8256,27.1449,26.7415,26.8172,12700.0],["2010-09-24",27.1702,27.229,26.4978,26.6659,15400.0],["2010-09-27",26.4726,26.4726,25.9936,26.1869,8600.0],["2010-09-28",25.8675,26.523,25.7331,26.3382,18300.0],["2010-09-29",26.4642,26.5819,26.2037,26.4726,10800.0],["2010-09-30",26.6911,26.6995,26.4222,26.523,8300.0],["2010-10-01",26.4978,26.7163,26.4894,26.6239,17700.0],["2010-10-04",26.8844,27.1197,26.5567,27.0189,19300.0],["2010-10-05",27.0357,27.4643,26.876,27.2122,13000.0],["2010-10-06",27.4307,27.7836,27.4307,27.4979,51800.0],["2010-10-07",27.8173,27.8173,27.2458,27.5063,30600.0],["2010-10-08",27.9181,28.498,27.5147,28.3047,32500.0],["2010-10-11",28.4308,28.4308,27.9854,27.9854,5700.0],["2010-10-12",28.0946,28.2543,27.8509,28.2123,41600.0],["2010-10-13",28.7753,28.7837,28.414,28.5652,157900.0],["2010-10-14",28.456,28.456,27.9937,28.4224,83200.0],["2010-10-15",28.3803,28.3803,27.8509,28.1954,22800.0],["2010-10-18",27.8257,28.498,27.7332,28.3887,16700.0],["2010-10-19",27.6996,28.0358,27.5483,27.6744,18600.0],["2010-10-20",27.6996,27.8257,27.4559,27.6996,14500.0],["2010-10-21",27.75,27.8173,27.1954,27.2794,18900.0],["2010-10-22",27.2878,27.313,26.9264,27.313,8100.0],["2010-10-25",27.7584,27.9685,27.5399,27.9685,12900.0],["2010-10-26",27.6576,28.6493,27.6576,28.6493,19400.0],["2010-10-27",28.145,28.4812,28.0862,28.3299,18500.0],["2010-10-28",28.6409,28.9182,28.456,28.7501,54500.0],["2010-10-29",29.0274,29.2039,28.9518,29.0947,48100.0],["2010-11-01",29.0106,29.414,28.8762,29.2459,11700.0],["2010-11-02",29.5149,29.7754,29.4392,29.5401,16400.0],["2010-11-03",28.7837,28.7837,27.9349,28.7837,56000.0],["2010-11-04",29.0442,29.4644,28.5064,28.8341,100700.0],["2010-11-05",28.8341,28.8341,27.9349,27.9349,22500.0],["2010-11-08",27.9685,28.0442,27.5651,27.8929,23000.0],["2010-11-09",28.2375,28.2375,26.918,26.918,40600.0],["2010-11-10",27.5904,27.708,27.2542,27.5904,167600.0],["2010-11-11",27.4727,27.5231,26.8676,27.187,91600.0],["2010-11-12",27.1365,27.3634,26.8928,27.0861,62900.0],["2010-11-15",27.1281,27.145,26.5483,26.5483,20100.0],["2010-11-16",26.3382,26.4306,26.0104,26.0608,88600.0],["2010-11-17",26.3802,27.3887,26.3214,27.3635,67700.0],["2010-11-18",27.7837,28.0946,27.3887,27.8173,99300.0],["2010-11-19",27.792,28.2795,27.666,27.8005,20600.0],["2010-11-22",27.8929,27.9349,27.6408,27.8593,12600.0],["2010-11-23",27.9433,27.9433,27.4643,27.4643,14400.0],["2010-11-24",27.5483,27.6492,27.4979,27.5735,11400.0],["2010-11-26",27.3802,27.4223,27.313,27.355,9300.0],["2010-11-29",27.2458,27.2458,26.8088,26.9853,20100.0],["2010-11-30",27.1197,27.9181,27.1029,27.9181,23700.0],["2010-12-01",28.0358,28.1198,27.5399,27.7416,56900.0],["2010-12-02",28.0862,28.4896,28.0862,28.4896,20800.0],["2010-12-03",28.4728,28.4728,28.103,28.103,10400.0],["2010-12-06",28.3299,28.3299,28.0106,28.145,27400.0],["2010-12-07",28.187,28.2459,27.8593,27.8761,27200.0],["2010-12-08",27.8677,28.1282,27.6912,27.6912,43200.0],["2010-12-09",28.0778,28.0778,27.8425,27.8593,10100.0],["2010-12-10",27.8677,28.0358,27.7752,27.8257,19600.0],["2010-12-13",28.0022,28.0022,26.75,26.7668,45400.0],["2010-12-14",26.9433,28.3131,26.75,27.8173,44500.0],["2010-12-15",27.8593,27.9013,27.3803,27.6576,20700.0],["2010-12-16",27.6492,27.6576,27.2206,27.6576,54700.0],["2010-12-17",27.5147,28.0105,27.4391,27.7416,84600.0],["2010-12-20",27.666,27.666,27.3382,27.4895,152400.0],["2010-12-21",27.4475,27.5567,27.1113,27.5567,47600.0],["2010-12-22",27.4895,27.7921,27.3466,27.582,33400.0],["2010-12-23",27.4307,27.6156,27.4223,27.5904,28900.0],["2010-12-27",27.4475,27.6408,27.4475,27.4559,2100.0],["2010-12-28",27.6996,27.9685,27.4979,27.6072,16000.0],["2010-12-29",27.8677,28.2038,27.792,28.0862,21000.0],["2010-12-30",28.0274,28.1198,27.9769,28.0694,21500.0],["2010-12-31",27.9938,28.2963,27.9349,28.0358,13800.0],["2011-01-03",29.1619,29.1619,27.9433,29.1115,16000.0],["2011-01-04",28.2207,28.2207,27.0945,27.4391,96300.0],["2011-01-05",27.4559,27.4559,26.918,26.9348,25300.0],["2011-01-06",26.8928,26.9012,26.5819,26.6575,28400.0],["2011-01-07",26.8004,26.8928,26.397,26.5399,16700.0],["2011-01-10",26.6239,26.7079,26.3298,26.4054,23300.0],["2011-01-11",26.7668,27.0021,26.6239,26.9348,17400.0],["2011-01-12",27.0105,27.1113,26.8508,27.0693,11100.0],["2011-01-13",26.9516,27.1029,26.4222,26.4642,23100.0],["2011-01-14",26.3382,26.3382,25.4641,25.5146,19100.0],["2011-01-18",25.8759,25.9684,25.649,25.8003,27800.0],["2011-01-19",25.8843,25.9011,25.5566,25.5566,18300.0],["2011-01-20",25.212,25.523,24.8675,25.4557,21500.0],["2011-01-21",25.8675,25.8843,25.1952,25.1952,20700.0],["2011-01-24",25.2961,25.2961,24.2876,24.3044,32400.0],["2011-01-25",24.1867,24.2372,23.859,23.9934,23000.0],["2011-01-26",24.2035,24.5565,24.1615,24.5481,12200.0],["2011-01-27",24.649,24.649,24.3548,24.5061,10900.0],["2011-01-28",24.3884,24.6742,24.0607,24.0775,75600.0],["2011-01-31",24.0355,24.2119,23.3211,23.4388,16700.0],["2011-02-01",23.6069,24.4473,23.6069,24.4136,48600.0],["2011-02-02",24.3716,24.7582,24.338,24.7582,23800.0],["2011-02-03",24.7582,25.2204,24.4557,25.0103,33600.0],["2011-02-04",25.3297,25.4221,24.7918,24.8843,181000.0],["2011-02-07",25.0776,25.1616,24.8423,24.8423,29700.0],["2011-02-08",25.0187,25.1616,24.8843,25.0439,131700.0],["2011-02-09",25.1616,25.2708,25.0607,25.1364,122700.0],["2011-02-10",25.0608,25.0608,24.6574,24.9179,36300.0],["2011-02-11",25.0608,25.3213,24.8002,24.8423,56500.0],["2011-02-14",24.9599,25.4053,24.9599,25.2372,27100.0],["2011-02-15",25.565,26.0944,25.565,26.0188,21700.0],["2011-02-16",26.3802,26.6407,26.2289,26.6407,45200.0],["2011-02-17",26.792,27.0945,26.6407,27.0441,24100.0],["2011-02-18",27.1197,27.8341,27.1197,27.4643,28700.0],["2011-02-22",27.9181,27.9181,27.0861,27.0945,48300.0],["2011-02-23",27.1365,27.5399,27.1365,27.5399,28600.0],["2011-02-24",27.7332,28.2627,27.7332,27.9349,34000.0],["2011-02-25",28.1954,28.2123,27.7584,28.1534,24700.0],["2011-02-28",28.456,28.6493,28.3551,28.6493,28100.0],["2011-03-01",28.6829,29.1115,28.6829,29.0106,37300.0],["2011-03-02",29.3384,29.414,28.9602,29.4056,34100.0],["2011-03-03",29.2796,29.8342,29.2543,29.725,76900.0],["2011-03-04",29.767,30.2964,29.767,30.2964,21600.0],["2011-03-07",30.6242,30.7671,30.3637,30.4813,30000.0],["2011-03-08",30.4645,30.6326,30.2544,30.3385,133200.0],["2011-03-09",30.4561,30.4561,30.0191,30.1284,90400.0],["2011-03-10",29.5401,30.0779,29.288,29.4476,105900.0],["2011-03-11",29.4224,29.4224,29.0359,29.2207,28000.0],["2011-03-14",28.9938,29.1199,28.6577,28.851,25500.0],["2011-03-15",28.1114,28.498,27.8593,28.498,27500.0],["2011-03-16",29.0022,29.1955,28.3635,28.8426,163900.0],["2011-03-17",29.372,29.4308,28.7417,29.1451,85400.0],["2011-03-18",29.4645,29.5149,29.1535,29.33,47500.0],["2011-03-21",29.7754,29.9435,29.6914,29.7502,45500.0],["2011-03-22",29.9015,29.9267,29.6073,29.6998,27600.0],["2011-03-23",29.9351,31.3133,29.809,31.0276,56800.0],["2011-03-24",31.7335,31.7335,30.8595,30.9688,31000.0],["2011-03-25",30.994,31.2377,30.8847,30.994,26900.0],["2011-03-28",30.8847,31.2629,30.8847,31.0696,22600.0],["2011-03-29",31.0024,31.0108,30.5906,30.8343,69100.0],["2011-03-30",31.1032,31.1032,30.8595,31.0108,29300.0],["2011-03-31",31.078,31.078,30.7587,30.8091,17300.0],["2011-04-01",30.9268,31.2713,30.8931,31.0108,36500.0],["2011-04-04",31.0948,31.2125,30.7166,30.8511,24400.0],["2011-04-05",31.1032,31.4982,31.0108,31.3385,59900.0],["2011-04-06",31.91,31.91,31.3133,31.3974,36700.0],["2011-04-07",31.4982,31.5318,30.9604,31.1536,18400.0],["2011-04-08",31.5486,31.6579,31.2545,31.3806,25400.0],["2011-04-11",31.2881,31.4982,30.9688,31.12,66300.0],["2011-04-12",31.1453,31.1453,30.4309,30.6746,56800.0],["2011-04-13",30.8679,30.8931,30.4981,30.641,14900.0],["2011-04-14",30.994,31.4562,30.8931,31.4562,19900.0],["2011-04-15",31.5654,31.5654,30.9099,31.0864,32400.0],["2011-04-18",31.1116,31.1116,30.3889,30.7923,57300.0],["2011-04-19",31.431,32.2042,31.2461,32.0025,17000.0],["2011-04-20",32.5319,33.1034,32.4899,32.9605,30000.0],["2011-04-21",33.7589,33.7589,33.4564,33.5404,40300.0],["2011-04-25",33.5908,33.6917,32.7504,32.7504,33300.0],["2011-04-26",32.9437,33.0025,32.4815,32.5487,8600.0],["2011-04-27",32.8849,33.1202,32.3554,32.9521,24400.0],["2011-04-28",32.8513,33.6076,32.8261,33.095,17400.0],["2011-04-29",33.0698,33.3639,32.7756,33.2042,20500.0],["2011-05-02",33.2294,33.3555,32.7672,32.7756,26000.0],["2011-05-03",32.7588,32.7756,31.8764,32.1033,38100.0],["2011-05-04",32.2882,32.2882,31.4982,31.5991,35000.0],["2011-05-05",31.515,31.5991,31.0192,31.1453,34200.0],["2011-05-06",31.5402,31.5654,31.1284,31.3049,28000.0],["2011-05-09",31.515,31.6579,31.1789,31.6579,19100.0],["2011-05-10",31.9016,31.91,31.4646,31.6327,22400.0],["2011-05-11",31.7083,31.7672,30.7587,30.8343,30400.0],["2011-05-12",30.8763,30.8763,30.3637,30.4225,46700.0],["2011-05-13",30.4057,30.6914,30.3637,30.4897,21500.0],["2011-05-16",30.3889,30.9015,30.3721,30.5065,33200.0],["2011-05-17",30.4057,30.9268,30.3385,30.7923,21800.0],["2011-05-18",30.9604,31.347,30.8175,31.1705,27200.0],["2011-05-19",31.4142,31.4898,31.0024,31.4562,15600.0],["2011-05-20",31.4226,31.5402,31.2209,31.347,11400.0],["2011-05-23",31.2713,31.6159,31.1536,31.4562,13100.0],["2011-05-24",32.4059,32.4143,31.4982,31.8848,21700.0],["2011-05-25",31.9184,32.1033,31.6411,31.7755,18100.0],["2011-05-26",31.7587,31.8092,31.6495,31.784,12400.0],["2011-05-27",31.7504,31.9857,31.7504,31.8764,19200.0],["2011-05-31",32.2798,32.3975,31.9268,32.3554,21600.0],["2011-06-01",32.3723,32.3723,31.8764,31.8764,19800.0],["2011-06-02",31.8008,32.1201,31.4058,31.7755,21000.0],["2011-06-03",31.3638,32.0697,31.3638,32.0697,7000.0],["2011-06-06",31.9184,32.2378,31.8596,32.0781,36200.0],["2011-06-07",32.221,32.5235,32.221,32.3722,56800.0],["2011-06-08",32.2294,32.2462,31.6831,31.868,47200.0],["2011-06-09",31.8428,32.5571,31.7924,32.5151,44100.0],["2011-06-10",32.4227,32.4227,31.9352,32.1117,44600.0],["2011-06-13",31.9857,32.1538,31.3554,31.6495,36500.0],["2011-06-14",31.7503,32.1201,31.7503,31.91,10900.0],["2011-06-15",31.8428,31.8428,31.036,31.1957,20500.0],["2011-06-16",31.0948,31.0948,30.4897,30.5317,49100.0],["2011-06-17",30.4393,31.1452,30.3889,30.4225,39100.0],["2011-06-20",30.725,30.8931,30.4309,30.8175,29800.0],["2011-06-21",31.2461,31.5991,31.1032,31.5486,18200.0],["2011-06-22",31.3049,32.2042,31.2377,31.8092,20000.0],["2011-06-23",31.2461,31.5402,31.2041,31.431,14400.0],["2011-06-24",31.5655,31.5655,31.1789,31.347,9800.0],["2011-06-27",31.3049,31.4562,31.0864,31.2965,17400.0],["2011-06-28",31.4982,31.4982,31.1621,31.1957,21200.0],["2011-06-29",31.5738,31.6579,31.2293,31.5234,20000.0],["2011-06-30",31.6831,31.7083,31.3301,31.4058,20300.0],["2011-07-01",31.2797,31.5066,31.0108,31.347,7900.0],["2011-07-05",31.557,31.6327,31.3049,31.5066,22200.0],["2011-07-06",31.4646,31.4646,31.2377,31.3554,39700.0],["2011-07-07",31.5907,31.6663,31.4142,31.5739,21700.0],["2011-07-08",31.5318,31.5739,31.3133,31.3806,32500.0],["2011-07-11",31.2713,31.3553,30.8763,30.9267,51700.0],["2011-07-12",30.8091,31.5066,30.7587,31.4646,39900.0],["2011-07-13",31.7251,32.347,31.6411,32.2966,46200.0],["2011-07-14",32.7672,33.0697,32.4983,32.5907,49400.0],["2011-07-15",32.8849,33.49,32.7924,33.3135,35000.0],["2011-07-18",33.3219,34.2463,33.3051,34.1119,36900.0],["2011-07-19",34.5405,34.7338,34.2127,34.2799,11600.0],["2011-07-20",34.3892,35.3052,34.322,35.2968,13200.0],["2011-07-21",35.4229,35.4565,34.9523,35.0195,21700.0],["2011-07-22",34.8262,35.154,34.8262,35.0027,8000.0],["2011-07-25",35.3136,35.4397,35.0363,35.0363,28600.0],["2011-07-26",35.1119,35.4145,35.1119,35.3641,15400.0],["2011-07-27",35.717,35.7254,34.8346,34.9859,16100.0],["2011-07-28",34.7758,35.3557,34.7002,35.3221,22300.0],["2011-07-29",35.1371,35.5321,35.0699,35.2128,26200.0],["2011-08-01",35.0195,36.3389,34.5237,35.5069,12000.0],["2011-08-02",35.154,35.4145,34.9186,35.2548,37300.0],["2011-08-03",35.9187,36.7675,35.8095,35.986,65300.0],["2011-08-04",36.2549,36.2549,34.4564,34.5321,71900.0],["2011-08-05",34.5237,34.8934,32.8092,33.616,52400.0],["2011-08-08",33.49,34.843,33.4564,33.969,49600.0],["2011-08-09",34.1791,34.5153,33.658,34.5153,33100.0],["2011-08-10",34.8262,36.549,34.4901,36.0952,36400.0],["2011-08-11",36.381,36.381,35.1876,36.0196,49600.0],["2011-08-12",35.8347,35.8347,35.0699,35.5237,34100.0],["2011-08-15",35.4649,36.3053,35.238,36.028,22800.0],["2011-08-16",36.5742,36.5826,35.9691,36.3977,27400.0],["2011-08-17",36.3894,36.6583,36.0868,36.0952,16100.0],["2011-08-18",35.7254,36.4482,35.6666,35.986,26100.0],["2011-08-19",36.1456,36.5406,35.7086,35.9019,35500.0],["2011-08-22",36.1036,37.4819,36.0784,37.4315,53400.0],["2011-08-23",37.4567,37.4567,35.8263,36.4398,44700.0],["2011-08-24",36.1876,36.3137,34.8934,34.9523,45900.0],["2011-08-25",35.4061,35.9692,34.9187,35.7759,31700.0],["2011-08-26",35.9019,36.0028,35.5573,35.9187,14500.0],["2011-08-29",36.4146,36.6919,35.8263,36.0364,36500.0],["2011-08-30",36.0616,36.8516,35.9608,36.4902,53600.0],["2011-08-31",36.8852,36.9524,36.0112,36.0784,30500.0],["2011-09-01",36.7339,37.0869,36.4062,36.4062,23600.0],["2011-09-02",36.9776,37.8264,36.5322,37.734,37200.0],["2011-09-06",37.8853,38.6416,37.5155,38.255,55300.0],["2011-09-07",38.0197,39.1375,37.5827,38.9442,37400.0],["2011-09-08",39.3728,40.5493,39.3392,40.0871,166300.0],["2011-09-09",39.5661,39.5661,37.9777,38.4651,124300.0],["2011-09-12",37.8601,38.7845,37.1205,37.5659,104600.0],["2011-09-13",37.5996,38.0117,37.2295,37.8687,96800.0],["2011-09-14",38.1211,38.794,37.4229,38.7015,77000.0],["2011-09-15",38.6258,38.8529,37.4313,37.5155,128100.0],["2011-09-16",37.8519,38.2809,37.751,38.0201,189900.0],["2011-09-19",37.6669,37.7846,36.1696,36.1949,108700.0],["2011-09-20",36.5734,37.1201,36.2958,36.6238,193000.0],["2011-09-21",36.6238,37.5407,36.2537,36.3462,176000.0],["2011-09-22",34.563,36.0434,33.1415,34.4453,199400.0],["2011-09-23",33.806,33.8817,30.8451,31.7031,296100.0],["2011-09-26",31.4339,31.7367,30.7946,31.619,232000.0],["2011-09-27",33.0573,33.2676,31.7956,32.2162,217200.0],["2011-09-28",32.2246,32.2246,30.2815,30.3152,141000.0],["2011-09-29",31.1143,31.3246,29.7684,30.5675,191600.0],["2011-09-30",30.2815,30.8451,29.6507,30.3404,140200.0],["2011-10-03",34.4621,34.4621,30.2142,30.3572,160900.0],["2011-10-04",29.9871,31.2404,28.6244,29.6002,454100.0],["2011-10-05",29.8525,30.0881,29.3058,29.6338,218500.0],["2011-10-06",29.4993,30.7946,29.4404,30.6264,168700.0],["2011-10-07",31.2152,31.2489,30.1133,30.3488,143600.0],["2011-10-10",31.6946,32.7124,31.1815,32.6115,77400.0],["2011-10-11",31.3232,31.5927,31.2727,31.3232,29400.0],["2011-10-12",31.6769,31.9884,31.6769,31.7948,9400.0],["2011-10-13",31.5758,31.8284,31.3064,31.5674,55400.0],["2011-10-14",32.0979,32.1989,31.5422,31.7106,73200.0],["2011-10-17",31.9295,31.9295,31.2727,31.399,86600.0],["2011-10-18",30.8096,31.66,30.5654,31.458,140100.0],["2011-10-19",31.5843,31.9884,31.1548,31.2727,172400.0],["2011-10-20",31.1969,32.1905,30.9696,32.0389,244500.0],["2011-10-21",32.4263,32.7799,32.1821,32.1989,243700.0],["2011-10-24",32.401,33.0915,32.401,33.0915,194300.0],["2011-10-25",32.7547,34.1608,32.5357,33.7146,264000.0],["2011-10-26",34.6745,34.7755,33.5462,33.723,152300.0],["2011-10-27",34.5061,34.6324,33.9335,34.144,130600.0],["2011-10-28",34.1103,34.3966,33.8324,34.2956,87300.0],["2011-10-31",33.8325,34.144,33.4114,33.4788,50000.0],["2011-11-01",32.2494,32.9062,31.9884,32.7125,125600.0],["2011-11-02",33.3104,33.5798,32.881,33.1504,112100.0],["2011-11-03",33.5798,34.1272,33.0494,33.9756,99700.0],["2011-11-04",33.8746,34.9439,33.6725,34.6576,127100.0],["2011-11-07",34.9439,35.8702,34.8345,35.7018,90100.0],["2011-11-08",35.8197,35.8956,35.2551,35.8535,8400.0],["2011-11-09",35.2213,35.8619,35.0106,35.2719,22200.0],["2011-11-10",35.609,35.786,34.9938,35.3478,109800.0],["2011-11-11",35.3899,35.9209,35.3225,35.9209,74500.0],["2011-11-14",35.8619,35.8619,35.3225,35.4152,66800.0],["2011-11-15",35.3815,35.5163,34.6398,35.1623,89600.0],["2011-11-16",35.0191,35.4068,34.6904,34.8421,140100.0],["2011-11-17",34.6398,34.9095,34.0245,34.3617,138300.0],["2011-11-18",34.4796,34.6398,34.2858,34.3532,112000.0],["2011-11-21",33.8813,34.4881,33.8054,34.1931,181600.0],["2011-11-22",34.5218,36.5614,34.5218,36.258,215200.0],["2011-11-23",34.3279,34.4206,33.5357,34.1088,179400.0],["2011-11-25",33.9065,34.5555,33.9065,34.092,82300.0],["2011-11-28",34.7494,34.7915,34.1341,34.3532,130600.0],["2011-11-29",34.3701,34.7915,34.1594,34.4965,56800.0],["2011-11-30",35.2719,35.7102,34.8842,35.7017,147500.0],["2011-12-01",35.5922,36.0726,35.3983,35.7186,121100.0],["2011-12-02",35.7692,35.8535,34.446,34.7662,242000.0],["2011-12-05",34.9601,35.2803,34.1341,34.3954,160300.0],["2011-12-06",34.3279,34.8931,34.176,34.7075,241000.0],["2011-12-07",34.7497,34.9016,34.5894,34.8425,177600.0],["2011-12-08",34.6738,35.374,34.1676,34.176,259200.0],["2011-12-09",34.1845,34.5472,33.9567,34.2773,122800.0],["2011-12-12",33.7711,33.9989,33.3999,33.7036,217500.0],["2011-12-13",33.6277,33.7205,31.856,32.1766,231900.0],["2011-12-14",31.4595,32.0585,31.2655,31.5185,386200.0],["2011-12-15",31.9319,31.9319,30.9449,31.1389,328200.0],["2011-12-16",31.3751,32.3538,31.3751,32.0416,209000.0],["2011-12-19",32.2947,32.3875,31.0883,31.1895,153300.0],["2011-12-20",31.5776,32.2357,31.5523,32.1682,256400.0],["2011-12-21",32.3031,32.5647,32.1935,32.4128,198600.0],["2011-12-22",32.0669,32.455,31.8644,31.9319,120800.0],["2011-12-23",31.991,32.1513,31.6451,31.9235,102000.0],["2011-12-27",31.5945,31.9235,30.793,30.8099,152600.0],["2011-12-28",31.5945,31.9151,31.0798,31.4932,852000.0],["2011-12-29",31.4511,32.4297,31.3583,32.4297,170200.0],["2011-12-30",32.6406,32.6406,31.9825,32.1175,137200.0],["2012-01-03",32.8346,33.0624,32.2863,32.5393,194800.0],["2012-01-04",32.5309,33.4842,32.4803,33.2986,335200.0],["2012-01-05",33.1383,33.653,32.7924,33.4842,195600.0],["2012-01-06",33.6361,33.7289,33.442,33.5517,125400.0],["2012-01-09",33.6192,33.8808,33.5011,33.6614,106400.0],["2012-01-10",34.1174,34.2019,33.5854,33.6107,172700.0],["2012-01-11",33.7036,33.8725,33.2898,33.7796,260400.0],["2012-01-12",33.9908,34.2525,33.8303,34.033,170400.0],["2012-01-13",33.7036,33.9148,33.3996,33.6952,351700.0],["2012-01-17",34.337,34.4637,33.6529,33.8725,199100.0],["2012-01-18",33.5769,33.9823,33.4925,33.7374,125200.0],["2012-01-19",33.881,34.2948,33.881,34.1934,178800.0],["2012-01-20",34.1428,34.8437,33.9654,34.8015,234900.0],["2012-01-23",34.8268,36.2624,34.7254,35.7388,202900.0],["2012-01-24",35.6291,35.7642,35.3842,35.5531,145900.0],["2012-01-25",35.2997,36.4313,35.1393,36.1358,137800.0],["2012-01-26",36.5496,37.6305,36.5496,37.5207,230600.0],["2012-01-27",37.4616,38.3652,37.3856,38.0865,265700.0],["2012-01-30",37.4194,37.8501,37.0309,37.7572,140600.0],["2012-01-31",38.2723,38.8044,37.8332,38.1879,123800.0],["2012-02-01",38.399,39.311,38.0021,39.1759,185100.0],["2012-02-02",39.1168,39.2604,38.3652,38.6777,171800.0],["2012-02-03",38.6946,38.7452,37.166,37.166,323800.0],["2012-02-06",36.9549,36.9549,36.4398,36.8705,134300.0],["2012-02-07",36.8198,37.1494,35.9153,36.6169,63600.0],["2012-02-08",36.862,36.9043,35.8392,36.245,160300.0],["2012-02-09",36.3295,37.0818,36.3295,37.0057,202300.0],["2012-02-10",36.5915,37.6481,36.1351,37.4199,259100.0],["2012-02-13",37.6312,37.7495,36.9465,37.3269,103900.0],["2012-02-14",37.4199,37.4199,36.1266,36.7944,177200.0],["2012-02-15",37.0395,37.4791,36.6423,36.8282,95100.0],["2012-02-16",36.3633,37.6143,36.0168,37.2508,176500.0],["2012-02-17",37.4706,37.496,35.6279,35.7125,194500.0],["2012-02-21",36.1351,37.4115,35.9914,37.3523,243500.0],["2012-02-22",37.0142,38.1975,36.6338,38.1637,197700.0],["2012-02-23",38.1384,38.7639,37.9862,38.299,143800.0],["2012-02-24",38.2314,38.4765,37.0733,37.3523,170900.0],["2012-02-27",37.3185,38.0369,37.0733,37.589,135000.0],["2012-02-28",37.8679,38.5272,37.7157,38.2314,162300.0],["2012-02-29",38.3919,38.747,37.1494,37.3185,201000.0],["2012-03-01",37.5213,38.0961,37.4622,37.944,225200.0],["2012-03-02",37.8256,38.1806,37.6059,37.7327,158000.0],["2012-03-05",37.4706,37.6481,36.3464,36.6169,262000.0],["2012-03-06",35.966,36.1351,34.8925,35.7885,235500.0],["2012-03-07",35.7716,35.9576,35.087,35.5096,243600.0],["2012-03-08",35.9491,36.7775,35.7209,36.414,343400.0],["2012-03-09",36.4901,37.403,36.3126,37.0564,145800.0],["2012-03-12",36.9635,37.1325,36.4732,36.507,141900.0],["2012-03-13",36.5916,36.9723,36.2786,36.3716,70600.0],["2012-03-14",36.1686,36.1686,35.221,35.6017,274800.0],["2012-03-15",35.5256,35.7456,35.0264,35.221,162800.0],["2012-03-16",35.2633,35.441,34.7811,35.0179,204100.0],["2012-03-19",35.2126,35.6187,35.001,35.1195,258000.0],["2012-03-20",34.7049,35.1533,34.4934,35.0264,163600.0],["2012-03-21",35.1703,35.4071,35.018,35.2633,191100.0],["2012-03-22",34.6034,34.8826,34.3157,34.8657,253400.0],["2012-03-23",35.2633,35.7033,34.9503,35.4917,219700.0],["2012-03-26",36.2786,36.6339,35.8132,36.1432,164800.0],["2012-03-27",36.3209,36.6678,35.6863,35.7963,123800.0],["2012-03-28",35.6694,35.9147,35.3141,35.7032,150700.0],["2012-03-29",35.534,35.8471,35.0687,35.754,152400.0],["2012-03-30",35.974,36.6255,35.9063,36.3632,132300.0],["2012-04-02",36.1686,36.7101,36.0671,36.4732,108200.0],["2012-04-03",36.3378,36.7354,35.7033,36.0332,110600.0],["2012-04-04",35.3987,35.5256,34.2396,34.7388,147400.0],["2012-04-05",34.8233,34.8487,33.9265,34.1465,136500.0],["2012-04-09",33.9435,34.3326,33.8758,34.1465,154600.0],["2012-04-10",34.0957,35.2306,33.884,35.1713,42400.0],["2012-04-11",35.3152,35.5354,34.9596,35.0612,82000.0],["2012-04-12",35.0358,36.5517,35.0103,36.2383,133600.0],["2012-04-13",36.1113,36.34,35.6116,35.925,76400.0],["2012-04-16",35.8318,36.0859,34.9172,35.4169,84200.0],["2012-04-17",35.6201,36.2637,35.4846,35.781,83600.0],["2012-04-18",35.7895,35.925,35.2814,35.3745,68900.0],["2012-04-19",35.4846,36.0436,35.2898,35.4338,71900.0],["2012-04-20",35.5524,36.0436,35.5354,35.8572,98300.0],["2012-04-23",35.3745,35.6963,34.824,34.9595,195800.0],["2012-04-24",35.2475,35.7726,35.095,35.2898,96800.0],["2012-04-25",35.4592,36.6703,35.3322,36.4077,191200.0],["2012-04-26",36.5856,37.2546,36.5602,37.0005,139400.0],["2012-04-27",37.4409,38.0422,37.2461,37.9491,230600.0],["2012-04-30",37.6272,38.2285,37.5425,37.9914,214600.0],["2012-05-01",38.1438,38.3725,37.9914,38.1862,159000.0],["2012-05-02",37.7289,38.4995,37.7289,38.3132,234000.0],["2012-05-03",38.3302,38.381,37.4748,37.6272,264600.0],["2012-05-04",37.5341,37.8051,37.1022,37.28,233700.0],["2012-05-07",37.3901,37.4917,36.6364,36.7211,196500.0],["2012-05-08",36.5686,36.5686,35.2221,35.5185,281100.0],["2012-05-09",34.7986,36.9158,34.7986,36.2299,312900.0],["2012-05-10",36.882,36.882,35.7217,35.8996,149000.0],["2012-05-11",35.6371,35.7133,35.2814,35.3152,210900.0],["2012-05-14",34.8664,35.0188,33.9771,34.0534,232000.0],["2012-05-15",33.9262,34.5535,32.5614,32.6716,265400.0],["2012-05-16",32.4596,33.0276,31.7984,32.3071,422400.0],["2012-05-17",32.519,33.9008,32.3918,33.5023,483400.0],["2012-05-18",33.9092,34.2399,33.5871,33.7143,243000.0],["2012-05-21",33.833,35.0706,33.7821,34.8926,77400.0],["2012-05-22",34.5705,34.8757,34.1042,34.1975,226100.0],["2012-05-23",34.0534,35.1639,33.2056,35.1046,312000.0],["2012-05-24",35.486,35.5369,34.4518,35.0791,261700.0],["2012-05-25",35.2571,35.3504,34.9011,35.3504,161400.0],["2012-05-29",36.0625,36.071,35.0537,35.3165,147300.0],["2012-05-30",34.6553,35.6047,34.4179,35.0961,152500.0],["2012-05-31",35.2572,35.6047,34.5874,35.5539,189200.0],["2012-06-01",35.8929,37.758,35.7488,37.6562,401600.0],["2012-06-04",37.5799,38.4785,37.5036,38.4361,267800.0],["2012-06-05",38.4446,38.9024,38.0716,38.6142,159500.0],["2012-06-06",39.2245,40.0299,38.8091,39.5891,379700.0],["2012-06-07",39.5636,39.5636,37.0882,37.4019,499000.0],["2012-06-08",37.173,38.1394,36.8085,37.6817,224600.0],["2012-06-11",37.8512,37.8936,36.8594,37.5375,219100.0],["2012-06-12",37.7664,39.3432,37.3934,39.1567,398800.0],["2012-06-13",39.2331,40.6246,39.1822,39.6319,240600.0],["2012-06-14",40.0985,40.1409,38.7579,39.0294,220600.0],["2012-06-15",38.8173,39.3264,38.6052,39.1143,489200.0],["2012-06-18",38.8004,39.9458,38.8004,39.8864,222600.0],["2012-06-19",40.2852,40.3022,39.6998,39.8185,207000.0],["2012-06-20",39.6658,39.7082,38.8513,39.2161,261100.0],["2012-06-21",38.3167,39.1482,38.0877,38.2234,274200.0],["2012-06-22",38.2319,38.2743,37.4258,37.8925,144000.0],["2012-06-25",37.3325,38.9107,37.3325,38.4101,156100.0],["2012-06-26",38.4695,38.5373,37.6125,38.3676,110400.0],["2012-06-27",38.3761,38.5204,37.8077,37.9519,119300.0],["2012-06-28",37.4343,37.5616,36.4586,36.7895,169300.0],["2012-06-29",38.0877,38.6901,37.9858,38.3507,238600.0],["2012-07-02",38.3931,38.9616,38.2149,38.7579,92500.0],["2012-07-03",39.4706,39.6403,39.1397,39.2416,163500.0],["2012-07-05",39.564,41.2609,39.267,40.3276,255300.0],["2012-07-06",39.8949,39.9458,39.2585,39.6404,166400.0],["2012-07-09",39.4961,40.3361,39.284,40.3021,258000.0],["2012-07-10",40.4805,40.6844,39.6481,39.9964,62600.0],["2012-07-11",39.9454,40.4465,39.2914,39.852,155500.0],["2012-07-12",39.3254,40.8033,39.0876,40.5315,210700.0],["2012-07-13",40.7013,41.211,40.0473,40.3191,116400.0],["2012-07-16",40.4041,40.455,39.147,39.4103,210100.0],["2012-07-17",39.5462,39.8265,38.7733,39.1725,216500.0],["2012-07-18",38.9601,39.4443,38.6629,38.9941,218000.0],["2012-07-19",39.181,39.3339,38.8073,38.9092,239100.0],["2012-07-20",38.7733,39.5377,38.2637,38.8412,278900.0],["2012-07-23",38.2807,38.9771,38.2552,38.7053,145200.0],["2012-07-24",38.8582,39.147,38.1788,38.527,128900.0],["2012-07-25",39.1385,39.9199,39.0876,39.6651,225100.0],["2012-07-26",40.3446,40.7098,39.5802,40.4125,218000.0],["2012-07-27",40.9052,41.9329,40.6249,41.763,444900.0],["2012-07-30",41.763,42.434,41.4063,42.3151,342800.0],["2012-07-31",42.2472,42.4425,41.3893,41.4912,321300.0],["2012-08-01",41.3723,41.7715,40.5739,41.3554,391900.0],["2012-08-02",40.9477,41.6781,40.9477,41.0071,307700.0],["2012-08-03",41.5762,41.9414,41.3638,41.3978,210700.0],["2012-08-06",41.3978,43.3429,41.3978,42.3491,221500.0],["2012-08-07",41.9074,42.6124,41.8395,42.0943,290500.0],["2012-08-08",42.1877,42.2557,41.4403,41.5592,224500.0],["2012-08-09",41.4148,42.5954,40.9562,41.194,284400.0],["2012-08-10",41.4488,41.4827,40.7693,40.8712,140700.0],["2012-08-13",40.8712,40.9222,40.1917,40.6674,128900.0],["2012-08-14",40.2252,40.5228,39.477,39.6301,224000.0],["2012-08-15",39.6046,41.2115,39.5025,40.8969,216900.0],["2012-08-16",41.0415,42.3254,40.999,42.1383,183100.0],["2012-08-17",41.7812,42.4444,41.7387,42.1893,153800.0],["2012-08-20",42.5549,43.0396,41.5176,42.1213,168200.0],["2012-08-21",42.4104,42.5294,40.6419,40.8374,513700.0],["2012-08-22",40.7184,41.5346,39.9957,41.4921,433500.0],["2012-08-23",41.7557,42.6995,41.5856,42.5634,281400.0],["2012-08-24",42.6229,42.6229,41.8322,42.0873,202800.0],["2012-08-27",42.2148,42.2318,41.4751,41.6111,277700.0],["2012-08-28",41.8407,42.2998,41.7132,41.9427,284500.0],["2012-08-29",42.0448,42.2998,41.6451,41.9172,145000.0],["2012-08-30",41.9937,42.2063,41.4581,42.0278,158600.0],["2012-08-31",42.4274,44.2129,42.1978,44.0429,405600.0],["2012-09-04",44.2129,45.1567,43.7028,45.0972,326800.0],["2012-09-05",44.9866,45.3182,44.3064,45.3097,207500.0],["2012-09-06",45.8114,46.7891,45.6158,46.6956,423800.0],["2012-09-07",47.7159,47.8775,45.9559,46.296,423900.0],["2012-09-10",45.9049,45.9984,43.9918,44.2299,476200.0],["2012-09-11",44.6299,44.8512,44.2214,44.8171,207700.0],["2012-09-12",45.7874,45.8725,44.4767,45.5831,627200.0],["2012-09-13",45.5065,48.6214,45.3193,47.4384,687500.0],["2012-09-14",48.1618,50.4087,48.0767,50.2214,597800.0],["2012-09-17",50.3661,50.6384,48.7406,48.9363,352400.0],["2012-09-18",48.8682,49.7448,48.5533,49.4299,262000.0],["2012-09-19",49.5235,50.7661,49.2086,50.6555,272400.0],["2012-09-20",49.7023,50.5874,49.5065,50.5448,340000.0],["2012-09-21",51.081,51.9065,50.4342,51.7278,422400.0],["2012-09-24",51.0895,51.1235,48.4342,48.4682,558100.0],["2012-09-25",48.681,49.5406,47.9831,48.0171,338400.0],["2012-09-26",47.6597,48.732,47.3278,48.5108,307000.0],["2012-09-27",49.1235,49.5916,48.7235,49.5831,357000.0],["2012-09-28",49.6427,50.4937,49.5746,50.1533,360700.0],["2012-10-01",50.5363,51.847,50.5363,51.7193,455500.0],["2012-10-02",51.8725,51.9065,50.9959,51.3789,288200.0],["2012-10-03",51.3533,51.6001,51.2852,51.4725,197000.0],["2012-10-04",51.915,52.4257,51.5491,51.5576,274200.0],["2012-10-05",51.9235,52.0597,51.3618,51.7874,184300.0],["2012-10-08",51.2597,51.4044,50.6895,50.9618,161500.0],["2012-10-09",50.8511,50.9363,48.8239,48.8835,536800.0],["2012-10-10",48.628,50.1612,48.5513,49.4968,424700.0],["2012-10-11",49.7949,49.7949,49.1476,49.3009,201800.0],["2012-10-12",49.0709,50.1186,49.0709,49.7694,186000.0],["2012-10-15",49.6757,49.9738,49.1135,49.9482,386100.0],["2012-10-16",50.076,50.7659,50.059,50.34,151100.0],["2012-10-17",50.4423,51.5496,49.7353,51.2685,261200.0],["2012-10-18",50.7063,51.0044,49.4457,49.4542,351200.0],["2012-10-19",49.0964,49.5309,48.5513,49.3605,408000.0],["2012-10-22",49.4031,49.7183,48.9176,49.2753,336600.0],["2012-10-23",48.7728,48.8324,47.7847,48.3639,273500.0],["2012-10-24",48.7898,48.7898,47.7166,47.8358,396500.0],["2012-10-25",48.6535,49.2924,48.0317,48.2702,154000.0],["2012-10-26",48.4321,49.0113,48.3469,48.6024,145700.0],["2012-10-31",48.4917,49.3179,48.3128,49.0027,222900.0],["2012-11-01",48.8665,49.7268,48.858,49.4201,170200.0],["2012-11-02",49.2838,49.3009,48.1254,48.3043,181400.0],["2012-11-05",48.5513,48.9176,48.2106,48.4576,101900.0],["2012-11-06",48.7132,48.7132,47.7847,48.0999,301800.0],["2012-11-07",49.6416,50.553,49.0964,50.3571,511500.0],["2012-11-08",50.0845,51.3622,49.7779,51.1152,398400.0],["2012-11-09",51.2514,51.2514,50.323,50.4593,262700.0],["2012-11-12",50.6126,51.6518,50.4934,50.8171,217200.0],["2012-11-13",50.5016,51.2944,50.4164,50.7147,211000.0],["2012-11-14",51.0472,51.0643,49.4189,49.5212,247400.0],["2012-11-15",49.3593,49.4786,47.4923,48.5153,369700.0],["2012-11-16",48.4642,49.0694,47.5264,47.9527,245200.0],["2012-11-19",49.1291,49.6406,48.5579,49.4445,251800.0],["2012-11-20",49.4616,49.9304,48.7625,48.916,266200.0],["2012-11-21",49.0183,49.9049,48.8648,49.7003,207400.0],["2012-11-23",49.5127,49.8878,48.8734,49.8196,129600.0],["2012-11-26",49.5894,49.6576,48.4812,49.0694,197300.0],["2012-11-27",49.4872,49.4872,48.4642,48.5324,198200.0],["2012-11-28",47.6799,48.6943,47.6799,48.3107,267500.0],["2012-11-29",48.8393,48.8393,47.8589,47.9271,198800.0],["2012-11-30",47.9697,48.4812,47.731,47.9782,190000.0],["2012-12-03",48.2937,48.3107,46.512,47.1684,328500.0],["2012-12-04",46.6052,47.4414,46.537,47.4244,241900.0],["2012-12-05",47.467,47.6036,46.8185,47.2196,215500.0],["2012-12-06",47.0063,47.8681,47.0063,47.5268,198600.0],["2012-12-07",47.9278,48.2179,47.595,47.9022,120300.0],["2012-12-10",48.1582,48.6701,47.8937,48.3971,132500.0],["2012-12-11",48.3971,48.8066,48.0387,48.2947,145400.0],["2012-12-12",48.6104,50.0524,48.4824,49.8988,260500.0],["2012-12-13",49.5404,49.6599,48.8493,49.1991,395700.0],["2012-12-14",49.0456,49.8562,49.0456,49.6855,161000.0],["2012-12-17",49.7282,49.9329,48.9943,49.8732,186500.0],["2012-12-18",50.0012,50.1292,48.8493,49.4381,223200.0],["2012-12-19",49.1138,49.3186,48.4056,48.4653,274200.0],["2012-12-20",48.0984,48.6787,47.5609,47.9107,377100.0],["2012-12-21",47.5097,48.7042,47.4755,48.5507,240900.0],["2012-12-24",48.3203,48.4824,48.0899,48.3203,46900.0],["2012-12-26",48.4739,48.8237,47.9193,47.9448,61600.0],["2012-12-27",48.2094,49.0114,48.0216,48.6019,224100.0],["2012-12-28",48.5165,48.892,48.252,48.3715,181700.0],["2012-12-31",48.2179,49.2759,48.2179,48.781,262500.0],["2013-01-02",49.7026,50.3681,49.5575,49.6343,293900.0],["2013-01-03",49.8647,49.8647,47.9192,48.107,233000.0],["2013-01-04",47.7827,48.4312,47.5438,48.363,199600.0],["2013-01-07",48.2862,48.3288,47.8851,47.9448,180600.0],["2013-01-08",48.1155,48.5165,47.9192,48.3885,139600.0],["2013-01-09",48.508,48.7469,48.107,48.2947,111800.0],["2013-01-10",48.5507,48.7298,47.8851,48.2264,210100.0],["2013-01-11",48.3373,48.3715,47.7315,48.107,144100.0],["2013-01-14",48.1582,48.508,48.0046,48.0814,108300.0],["2013-01-15",48.107,48.6281,48.0045,48.4658,41200.0],["2013-01-16",48.2266,48.4914,48.107,48.2522,122100.0],["2013-01-17",48.1155,48.4999,47.7311,48.1753,143000.0],["2013-01-18",48.3376,48.3376,47.2784,47.3211,185600.0],["2013-01-22",47.2785,47.603,46.6378,46.9539,245500.0],["2013-01-23",46.6207,47.082,45.8947,46.0826,323000.0],["2013-01-24",45.9118,45.9459,44.733,45.0234,365500.0],["2013-01-25",44.9636,44.9636,43.6311,44.2205,314200.0],["2013-01-28",43.8788,44.5536,43.6909,44.4426,353700.0],["2013-01-29",44.6732,45.8007,44.4938,45.7836,257200.0],["2013-01-30",45.9374,46.6036,45.9374,46.3388,317800.0],["2013-01-31",45.9716,46.3816,45.5274,45.6384,245200.0],["2013-02-01",45.9289,46.6293,45.8862,46.2876,173200.0],["2013-02-04",46.2022,46.9453,46.1253,46.7232,176500.0],["2013-02-05",46.8257,47.1503,46.6464,46.8343,264500.0],["2013-02-06",46.6207,47.0478,45.7495,45.9459,289400.0],["2013-02-07",45.6384,46.6634,45.6384,46.4328,145500.0],["2013-02-08",46.262,46.3474,46.0143,46.1424,84200.0],["2013-02-11",45.7836,45.8691,44.9722,45.3224,232100.0],["2013-02-12",45.3224,45.9466,45.3138,45.6046,33400.0],["2013-02-13",45.6131,45.6645,44.3732,44.587,289100.0],["2013-02-14",44.4501,44.9119,44.168,44.3048,142900.0],["2013-02-15",43.8088,43.8345,41.2861,42.9537,710500.0],["2013-02-19",42.4833,42.7912,41.9703,42.4577,333600.0],["2013-02-20",41.6026,42.0985,40.6277,40.7731,528500.0],["2013-02-21",40.773,41.6025,40.4139,40.5935,443900.0],["2013-02-22",40.3883,41.4144,40.2001,41.269,287800.0],["2013-02-25",41.2177,41.7394,41.1493,41.2776,298700.0],["2013-02-26",41.2861,42.2781,40.7901,41.9788,304000.0],["2013-02-27",41.6966,41.7907,41.0638,41.6966,257500.0],["2013-02-28",41.4572,41.9702,40.7217,41.2519,310800.0],["2013-03-01",41.2434,41.2776,40.0718,40.1403,261600.0],["2013-03-04",39.9607,40.0376,38.1991,38.524,565700.0],["2013-03-05",38.6865,39.0542,38.3359,38.4813,566500.0],["2013-03-06",38.7378,40.0804,38.3787,39.8666,697800.0],["2013-03-07",39.8837,40.2087,39.097,39.6528,522100.0],["2013-03-08",39.6186,40.3968,39.2594,39.8751,302000.0],["2013-03-11",40.012,40.2514,39.7811,39.9179,287700.0],["2013-03-12",40.2347,41.0738,40.2347,40.757,100000.0],["2013-03-13",41.0738,41.2194,40.1662,40.2775,334600.0],["2013-03-14",40.0464,40.4488,39.5412,40.3717,298700.0],["2013-03-15",40.4317,40.4659,38.6507,39.2158,574100.0],["2013-03-18",39.1901,39.9522,39.1901,39.3956,529100.0],["2013-03-19",39.2158,39.6525,38.625,39.4384,451700.0],["2013-03-20",38.5993,38.5993,36.9896,37.8801,670200.0],["2013-03-21",37.7088,38.3596,37.6746,38.2568,360400.0],["2013-03-22",38.4794,39.1302,38.1027,38.6935,295500.0],["2013-03-25",38.3681,38.7534,38.1027,38.1969,455400.0],["2013-03-26",38.2226,38.5565,38.077,38.4966,206200.0],["2013-03-27",38.4623,39.0702,38.4537,39.0531,222700.0],["2013-03-28",38.8048,39.1387,38.6935,39.036,290700.0],["2013-04-01",38.9247,39.1216,38.3167,38.4452,169200.0],["2013-04-02",38.2568,38.6507,37.666,37.8629,261000.0],["2013-04-03",37.8287,38.2397,36.159,36.4929,536300.0],["2013-04-04",36.2874,37.3577,35.1401,37.2807,694700.0],["2013-04-05",37.3064,37.5718,36.9468,37.0752,338300.0],["2013-04-08",37.0752,37.1608,36.3645,36.5186,189900.0],["2013-04-09",36.45,37.3932,36.4243,37.2903,429200.0],["2013-04-10",37.0588,37.2389,35.6355,35.7555,383900.0],["2013-04-11",35.6355,35.7041,34.9752,35.061,380200.0],["2013-04-12",34.5722,34.6065,33.5862,34.2207,529800.0],["2013-04-15",32.6344,32.6344,30.0964,30.2936,1587300.0],["2013-04-16",31.1939,31.7084,30.4393,30.4565,828600.0],["2013-04-17",30.3364,30.6108,29.6076,29.7191,1072000.0],["2013-04-18",30.0792,31.9313,29.8563,31.7941,860800.0],["2013-04-19",32.6001,32.7545,31.777,32.3172,1182500.0],["2013-04-22",32.9431,33.4576,32.6173,33.4233,588400.0],["2013-04-23",33.4404,33.5862,33.0803,33.2689,883600.0],["2013-04-24",33.6119,35.6783,33.569,35.6097,547200.0],["2013-04-25",36.2185,38.0963,36.1328,37.1874,959100.0],["2013-04-26",37.3504,37.6247,36.4758,36.6387,541000.0],["2013-04-29",37.0417,37.3504,36.3471,36.3814,491000.0],["2013-04-30",36.2957,37.419,35.7212,37.4104,450900.0],["2013-05-01",36.613,37.3847,36.4072,36.8702,414100.0],["2013-05-02",37.2132,37.4104,36.4329,36.8359,445800.0],["2013-05-03",37.2217,37.2217,36.1585,36.6044,780400.0],["2013-05-06",36.5615,36.7844,36.33,36.5615,412900.0],["2013-05-07",36.2271,36.8273,35.807,36.7587,427900.0],["2013-05-08",37.5561,37.8991,36.733,37.7019,402500.0],["2013-05-09",37.4961,38.5594,37.0845,37.4361,540100.0],["2013-05-10",36.6816,36.8016,35.6012,36.5444,512200.0],["2013-05-13",36.3557,36.4415,36.0213,36.21,212600.0],["2013-05-14",35.9094,36.2185,35.3685,35.4887,385300.0],["2013-05-15",35.1538,35.3771,34.3724,34.6901,464500.0],["2013-05-16",34.2951,34.8533,33.7026,34.6472,600100.0],["2013-05-17",34.2264,34.2264,33.0672,33.3592,575800.0],["2013-05-20",33.1102,35.2225,32.7238,34.9563,405400.0],["2013-05-21",34.0032,35.1452,33.8572,34.4926,562700.0],["2013-05-22",34.8447,36.0554,34.6729,35.4114,526200.0],["2013-05-23",35.669,36.1069,35.5745,35.6261,428400.0],["2013-05-24",35.5831,36.0039,35.0336,35.2654,228900.0],["2013-05-28",35.5058,35.6175,34.9477,34.9735,500600.0],["2013-05-29",35.1967,36.064,34.7674,35.918,345000.0],["2013-05-30",36.2786,37.2489,36.2185,36.811,372400.0],["2013-05-31",36.5448,36.6565,35.2483,35.8321,418400.0],["2013-06-03",36.0382,37.2919,35.6948,37.1803,342300.0],["2013-06-04",36.7853,36.8196,36.1327,36.562,286100.0],["2013-06-05",36.5878,37.0858,36.3817,36.7509,288200.0],["2013-06-06",36.9828,37.498,36.7681,37.2318,285200.0],["2013-06-07",36.8539,36.8539,35.3427,35.7463,335800.0],["2013-06-10",35.42,35.9524,34.9735,35.8579,221000.0],["2013-06-11",35.3592,35.5139,33.9231,34.0091,430000.0],["2013-06-12",33.9575,34.1639,33.0202,33.8801,459900.0],["2013-06-13",33.9231,34.3445,33.5018,34.2241,506600.0],["2013-06-14",34.4821,34.6455,33.8715,33.8973,266300.0],["2013-06-17",33.8801,34.0263,33.5362,33.9145,231800.0],["2013-06-18",33.7855,33.7941,31.8336,31.8852,385300.0],["2013-06-19",32.0743,32.4097,30.7845,30.9049,459300.0],["2013-06-20",29.0905,29.6064,28.1102,28.222,1081000.0],["2013-06-21",28.265,28.8755,27.5857,28.4799,858400.0],["2013-06-24",27.8608,28.1876,27.2589,27.6286,572400.0],["2013-06-25",27.8264,28.5229,27.8178,28.5143,494700.0],["2013-06-26",27.3191,28.1704,27.1213,27.792,662900.0],["2013-06-27",28.0242,29.0475,27.7834,28.4542,1033800.0],["2013-06-28",28.179,30.7673,27.9038,30.7587,905500.0],["2013-07-01",30.9995,31.6444,30.7243,31.2144,396600.0],["2013-07-02",30.9221,31.0768,29.8816,30.4491,510900.0],["2013-07-03",30.6469,31.4638,30.6469,31.137,222300.0],["2013-07-05",29.8042,29.9332,28.8325,29.3312,451000.0],["2013-07-08",29.5032,29.7698,29.0733,29.1421,253100.0],["2013-07-09",29.6072,29.8312,29.3402,29.6934,235000.0],["2013-07-10",30.1069,31.1664,29.8226,30.684,550200.0],["2013-07-11",32.6308,32.6308,31.8125,32.3638,500700.0],["2013-07-12",32.1054,32.2691,31.4162,31.7091,425100.0],["2013-07-15",31.8556,32.5189,31.623,32.4844,452000.0],["2013-07-16",32.6998,34.2245,32.3638,34.1814,400800.0],["2013-07-17",34.2073,34.8017,32.7773,32.7945,569400.0],["2013-07-18",33.0616,33.5009,32.4241,32.9237,421900.0],["2013-07-19",33.2166,34.1383,32.9496,34.078,369000.0],["2013-07-22",35.3788,37.9028,35.1462,37.6443,991800.0],["2013-07-23",37.5754,39.0226,37.4204,38.8762,687200.0],["2013-07-24",38.4369,38.4713,37.05,37.4807,829200.0],["2013-07-25",37.2739,38.2387,37.2739,37.9631,304000.0],["2013-07-26",37.5668,38.1698,37.1103,37.7649,267000.0],["2013-07-29",37.7391,37.7391,36.8691,37.3256,302300.0],["2013-07-30",37.1189,37.4118,36.3436,37.2653,485200.0],["2013-07-31",37.1792,37.5927,36.1196,36.3436,524200.0],["2013-08-01",36.6451,36.714,35.2324,35.3616,500700.0],["2013-08-02",34.8878,35.2151,34.5001,34.6207,389700.0],["2013-08-05",34.5863,34.9481,34.147,34.5604,121900.0],["2013-08-06",34.5002,34.7155,33.0443,33.2339,350100.0],["2013-08-07",32.984,33.6473,32.8117,33.2769,287700.0],["2013-08-08",33.7163,35.3099,33.4234,35.0601,477100.0],["2013-08-09",35.1893,36.2747,34.3623,35.9559,328400.0],["2013-08-12",36.8346,37.7908,36.8002,37.3687,539800.0],["2013-08-13",37.4377,37.7914,36.2387,36.7994,262900.0],["2013-08-14",36.8598,38.4384,36.5233,38.2227,448900.0],["2013-08-15",38.1105,40.4827,37.8173,40.2326,850000.0],["2013-08-16",40.4051,40.707,39.508,39.8962,497700.0],["2013-08-19",39.8962,40.5776,39.577,39.6201,539700.0],["2013-08-20",39.4131,40.7243,38.9042,40.5,405300.0],["2013-08-21",40.1118,40.4137,38.9128,38.9387,614800.0],["2013-08-22",39.0853,39.4304,38.8179,38.9387,445300.0],["2013-08-23",39.0336,40.0773,38.8179,39.9307,552100.0],["2013-08-26",40.2067,41.1383,39.8444,40.7157,564500.0],["2013-08-27",41.5007,41.8026,40.0687,40.707,1169100.0],["2013-08-28",40.6811,41.423,40.4827,40.5604,902000.0],["2013-08-29",40.5,40.8364,39.4562,39.7409,1089300.0],["2013-08-30",39.1112,39.6978,38.8351,39.1198,777700.0],["2013-09-03",39.3527,39.784,39.1284,39.3096,542800.0],["2013-09-04",39.0163,39.4304,38.7489,39.4304,550600.0],["2013-09-05",39.2578,39.3268,37.9639,38.5074,658200.0],["2013-09-06",39.3441,39.6805,39.0853,39.4562,477400.0],["2013-09-09",39.6201,39.6891,38.6367,38.93,446700.0],["2013-09-10",38.55,38.55,37.2889,37.4962,525200.0],["2013-09-11",37.3925,37.7812,36.2264,37.0729,710100.0],["2013-09-12",35.4663,36.0537,35.069,35.6045,718300.0],["2013-09-13",35.4836,36.9088,35.4059,36.8743,491400.0],["2013-09-16",37.1939,38.049,37.0038,37.548,1039900.0],["2013-09-17",37.7208,37.8676,37.0384,37.8244,637700.0],["2013-09-18",37.4789,40.4589,37.263,40.4157,1394500.0],["2013-09-19",40.5971,41.2018,39.8888,40.718,1471300.0],["2013-09-20",39.9579,40.5366,38.7573,38.8696,9018600.0],["2013-09-23",38.7314,39.4051,38.2909,38.4377,1433800.0],["2013-09-24",38.1699,38.7659,37.8503,38.5154,638000.0],["2013-09-25",38.5673,40.2171,38.5673,39.4137,812600.0],["2013-09-26",39.4051,39.837,38.0922,38.1958,762600.0],["2013-09-27",38.5845,39.4397,38.4982,38.8609,380700.0],["2013-09-30",38.5759,39.2755,38.2995,39.0942,478800.0],["2013-10-01",38.1699,38.9732,37.4185,37.6171,712000.0],["2013-10-02",37.9194,38.3081,37.5739,37.764,682900.0],["2013-10-03",37.8762,38.2304,37.3925,37.453,574300.0],["2013-10-04",37.548,37.6344,36.8656,37.2025,419000.0],["2013-10-07",37.4962,38.1785,37.3666,38.1008,575700.0],["2013-10-08",38.3168,38.4981,36.5028,36.8224,593100.0],["2013-10-09",36.5288,37.548,35.9587,37.1334,598500.0],["2013-10-10",36.8743,37.2371,36.4942,36.5806,697500.0],["2013-10-11",35.76,35.8464,34.7926,35.4145,753600.0],["2013-10-14",35.7168,36.0191,34.9394,35.1381,368500.0],["2013-10-15",34.8613,36.5568,34.6191,36.5222,574600.0],["2013-10-16",36.3751,36.5741,35.4841,35.7004,448700.0],["2013-10-17",37.2661,37.8889,36.9201,37.3353,637200.0],["2013-10-18",37.2142,37.6121,36.8682,37.0325,434700.0],["2013-10-21",37.2401,37.9495,37.0498,37.7851,252400.0],["2013-10-22",38.2696,39.792,38.2696,39.2038,819400.0],["2013-10-23",38.8837,39.2124,37.7332,38.0187,612000.0],["2013-10-24",38.6934,39.8526,38.6934,39.5671,655700.0],["2013-10-25",39.0481,39.7574,38.7021,39.4979,666500.0],["2013-10-28",39.7142,40.4581,39.1432,39.5412,373300.0],["2013-10-29",39.4806,40.2505,38.9616,39.2125,996700.0],["2013-10-30",39.8872,40.1294,38.4426,39.8612,760000.0],["2013-10-31",38.9443,39.4201,38.4339,38.8491,638700.0],["2013-11-01",38.4945,38.5896,37.6121,37.7938,530500.0],["2013-11-04",38.0706,38.8837,37.837,38.7799,705000.0],["2013-11-05",38.4945,38.4945,37.1796,37.6294,506000.0],["2013-11-06",37.8716,39.5671,37.4305,39.0135,536600.0],["2013-11-07",38.5118,39.273,37.6035,37.7419,504700.0],["2013-11-08",37.3007,38.2782,36.6692,38.1658,564900.0],["2013-11-11",38.0792,38.555,37.4737,38.5204,435100.0],["2013-11-12",38.3991,38.9708,37.1345,37.455,597600.0],["2013-11-13",37.403,37.9141,37.0392,37.5329,394600.0],["2013-11-14",37.5849,38.4598,37.5156,38.3212,543500.0],["2013-11-15",38.2865,38.5377,37.992,38.0353,399100.0],["2013-11-18",38.0007,38.2259,37.6629,38.0527,645500.0],["2013-11-19",37.8101,38.4165,37.6109,37.7408,443300.0],["2013-11-20",37.3337,37.429,35.7139,35.9391,862500.0],["2013-11-21",35.6879,35.7832,34.8997,35.6186,729500.0],["2013-11-22",35.6446,35.9997,34.8823,35.0209,554400.0],["2013-11-25",34.5012,35.2721,33.9988,35.0296,641600.0],["2013-11-26",34.8477,34.865,33.6437,33.9468,880800.0],["2013-11-27",34.0768,34.6485,33.7389,34.1287,482600.0],["2013-11-29",34.7004,35.402,34.5272,34.9516,227200.0],["2013-12-02",34.2673,34.3106,32.4396,32.7688,844100.0],["2013-12-03",33.0985,33.3501,32.0573,32.7341,820800.0],["2013-12-04",33.0377,34.1396,32.9076,33.6364,948500.0],["2013-12-05",32.9076,32.9423,32.0313,32.5779,1258900.0],["2013-12-06",34.53,34.53,32.1615,32.4391,1203100.0],["2013-12-09",32.6907,33.2893,32.4998,33.2026,741600.0],["2013-12-10",34.1396,34.9204,34.1396,34.6948,691700.0],["2013-12-11",34.6341,35.1026,33.888,34.0528,719100.0],["2013-12-12",33.3934,34.1656,32.6213,34.1396,766800.0],["2013-12-13",34.1743,34.877,34.0094,34.4779,673000.0],["2013-12-16",34.4345,35.3889,34.2003,35.2414,999000.0],["2013-12-17",35.0245,35.2674,34.6254,35.1373,587500.0],["2013-12-18",35.1807,36.0309,34.7035,34.8423,760700.0],["2013-12-19",34.209,34.4259,33.9053,34.3912,501200.0],["2013-12-20",34.6514,34.6514,34.1482,34.3564,1657900.0],["2013-12-23",34.9291,34.9724,34.2437,34.4085,433700.0],["2013-12-24",34.1829,35.4843,34.1829,35.4062,274400.0],["2013-12-26",35.8574,36.2218,35.2674,35.4409,269600.0],["2013-12-27",35.4756,35.8574,35.3542,35.7012,336600.0],["2013-12-30",35.5884,35.6492,34.5734,34.7035,600400.0],["2013-12-31",34.4345,35.5798,34.3391,35.3455,495200.0],["2014-01-02",35.7446,36.5428,35.4496,36.2391,633600.0],["2014-01-03",36.4647,36.751,35.84,36.0135,483500.0],["2014-01-06",36.3172,36.3519,35.8921,36.1176,452800.0],["2014-01-07",35.7012,35.9094,35.2848,35.8834,419200.0],["2014-01-08",35.467,35.9181,35.3629,35.5798,449000.0],["2014-01-09",35.4409,36.1437,35.3628,35.9355,555800.0],["2014-01-10",36.2044,36.8898,36.0829,36.5081,628600.0],["2014-01-13",36.5862,37.662,36.2565,37.5926,663700.0],["2014-01-14",37.4362,38.0183,36.6456,36.8106,728400.0],["2014-01-15",36.6456,37.6186,36.1417,37.5317,422000.0],["2014-01-16",37.888,38.1225,37.6273,38.0878,494400.0],["2014-01-17",38.5656,39.1129,38.3136,39.0521,1057500.0],["2014-01-21",38.9479,39.7385,38.2876,39.5647,849300.0],["2014-01-22",39.2172,39.4257,38.5309,38.6699,677100.0],["2014-01-23",39.0695,40.3901,38.9913,40.2511,1211300.0],["2014-01-24",40.616,41.2154,40.2511,40.8766,1015600.0],["2014-01-27",40.5899,41.1025,39.2519,39.3388,681100.0],["2014-01-28",39.4431,40.6941,39.0,40.4596,581500.0],["2014-01-29",41.1199,42.6402,41.0677,42.145,1294400.0],["2014-01-30",41.5108,42.3101,40.9721,42.1189,745900.0],["2014-01-31",42.3883,42.9269,42.0147,42.0929,887300.0],["2014-02-03",42.4491,43.2745,41.2328,41.3457,1062700.0],["2014-02-04",41.1459,42.6663,40.9722,42.5621,876700.0],["2014-02-05",42.9704,43.2918,42.3448,42.3622,716700.0],["2014-02-06",42.6924,42.7619,41.311,41.3631,886800.0],["2014-02-07",41.6151,43.2049,41.5021,42.9877,829800.0],["2014-02-10",43.5612,44.5168,43.3092,44.317,929100.0],["2014-02-11",44.6562,45.6652,44.3257,45.1259,1038100.0],["2014-02-12",45.3695,45.4391,43.3428,43.5081,780900.0],["2014-02-13",43.7342,45.4217,43.4646,45.3347,617400.0],["2014-02-14",46.0479,46.4132,44.8476,45.1346,608900.0],["2014-02-18",45.6043,46.0566,44.9346,45.6913,716000.0],["2014-02-19",45.2477,45.9957,44.23,44.4475,591800.0],["2014-02-20",44.4997,46.4133,44.2387,46.2654,967700.0],["2014-02-21",46.0653,46.709,45.2564,45.6913,600100.0],["2014-02-24",46.1958,46.5698,45.9349,46.3089,418800.0],["2014-02-25",45.9609,45.9609,44.7519,44.8824,459200.0],["2014-02-26",44.6562,45.2129,44.2648,44.5257,715500.0],["2014-02-27",44.4997,45.4739,43.8299,43.8908,659900.0],["2014-02-28",43.8734,44.7258,43.856,44.491,618900.0],["2014-03-03",45.5521,45.7783,44.6214,44.7345,566700.0],["2014-03-04",44.2996,44.691,43.6299,43.9604,413900.0],["2014-03-05",44.0996,45.0824,43.8038,44.7171,424400.0],["2014-03-06",45.1085,45.3347,44.8302,45.1694,383900.0],["2014-03-07",44.4736,44.8476,43.7081,44.056,740100.0],["2014-03-10",44.1952,44.1952,42.9079,43.1949,689800.0],["2014-03-11",43.5955,43.5955,43.1079,43.4388,669600.0],["2014-03-12",43.8394,44.7886,43.5433,44.4577,761000.0],["2014-03-13",44.51,45.764,44.1007,45.7205,1162200.0],["2014-03-14",46.1385,46.4955,45.3895,45.8337,933100.0],["2014-03-17",45.6595,45.8598,44.449,44.5622,622600.0],["2014-03-18",43.6652,44.2487,43.3952,43.5781,1000800.0],["2014-03-19",43.1514,43.1514,41.6448,41.7754,1140400.0],["2014-03-20",41.3748,41.7754,40.7217,41.1397,828100.0],["2014-03-21",41.8886,42.1238,40.6607,40.8697,880700.0],["2014-03-24",40.2166,40.3821,39.6592,39.9205,1088100.0],["2014-03-25",40.2514,40.5388,39.9727,40.0598,488100.0],["2014-03-26",40.2079,40.4343,39.2586,39.3806,777200.0],["2014-03-27",39.2673,40.2688,39.189,40.0511,706200.0],["2014-03-28",40.1208,41.0874,39.485,40.8436,704800.0],["2014-03-31",40.5388,40.9307,39.6157,39.9379,787300.0],["2014-04-01",40.1295,40.5475,39.5199,39.6854,482700.0],["2014-04-02",40.3124,41.0004,40.1382,40.6694,668000.0],["2014-04-03",40.3646,40.5475,39.9989,40.4517,455800.0],["2014-04-04",41.4793,41.5925,40.7478,40.8697,736100.0],["2014-04-07",40.6259,41.6535,40.5736,41.1397,550800.0],["2014-04-08",41.7493,42.0628,41.0787,42.0367,678500.0],["2014-04-09",41.3835,42.4634,41.1223,42.1064,612300.0],["2014-04-10",42.4112,42.7944,41.0787,41.2268,621100.0],["2014-04-11",41.1136,41.3748,40.0685,40.3559,570200.0],["2014-04-14",40.7739,41.3487,40.4604,40.7652,627200.0],["2014-04-15",39.6331,40.2079,39.6244,40.1034,806500.0],["2014-04-16",40.1034,40.5127,39.2412,40.295,518800.0],["2014-04-17",40.4169,40.861,40.173,40.2775,381000.0],["2014-04-21",40.0163,40.295,38.7884,39.5547,531200.0],["2014-04-22",39.485,40.8523,39.2325,40.8088,974700.0],["2014-04-23",40.8871,41.8277,40.443,41.3748,535000.0],["2014-04-24",41.1136,41.9061,40.3037,40.6085,773600.0],["2014-04-25",40.8871,41.549,40.7391,41.5229,396900.0],["2014-04-28",41.3487,41.7145,40.8088,41.3313,486300.0],["2014-04-29",41.4881,42.8901,41.4793,42.3328,529700.0],["2014-04-30",42.0019,42.1412,41.1484,41.9496,577500.0],["2014-05-01",41.6796,42.0018,41.1223,41.3574,522900.0],["2014-05-02",41.5229,42.446,41.1484,42.4112,495700.0],["2014-05-05",42.9337,42.9598,42.0367,42.4721,325200.0],["2014-05-06",42.5418,43.3169,42.507,43.2298,667700.0],["2014-05-07",42.9772,43.1601,41.9409,42.2892,510100.0],["2014-05-08",42.1499,43.2994,42.0715,42.9772,400400.0],["2014-05-09",42.9859,43.4475,42.4808,42.7421,331900.0],["2014-05-12",43.282,43.5607,42.5853,42.7247,518800.0],["2014-05-13",42.6898,43.134,41.8277,41.8974,656800.0],["2014-05-14",42.4634,42.8901,42.1063,42.7508,410700.0],["2014-05-15",42.594,42.7421,41.9931,42.5592,295500.0],["2014-05-16",42.5418,42.5418,41.9322,41.9583,311300.0],["2014-05-19",42.2457,42.5853,41.7145,42.0106,186300.0],["2014-05-20",41.7493,42.9946,41.6187,42.8292,525400.0],["2014-05-21",42.5505,42.6376,42.0367,42.3328,251600.0],["2014-05-22",42.6027,43.1862,42.5505,42.6898,305400.0],["2014-05-23",42.5244,42.6724,42.028,42.3066,225800.0],["2014-05-27",41.5142,41.6796,40.1208,40.3211,636000.0],["2014-05-28",40.0598,40.2775,39.5373,39.816,493400.0],["2014-05-29",39.6941,41.0526,39.4328,40.1992,410200.0],["2014-05-30",40.2514,40.5736,39.5547,40.5301,481200.0],["2014-06-02",40.1121,40.234,39.7724,39.9466,294100.0],["2014-06-03",39.9815,40.4517,39.6244,40.3559,308800.0],["2014-06-04",40.3646,40.9046,39.9205,40.7478,334100.0],["2014-06-05",41.2268,41.3922,40.6172,41.1049,271500.0],["2014-06-06",41.1833,41.1833,40.173,40.4256,254500.0],["2014-06-09",40.4082,40.5823,40.1905,40.3298,210800.0],["2014-06-10",40.6534,41.012,40.4347,41.0033,270200.0],["2014-06-11",41.1082,42.1141,40.9158,42.0791,593700.0],["2014-06-12",42.2453,43.9421,42.2365,43.7846,640200.0],["2014-06-13",43.7059,44.3706,43.1811,44.0908,585800.0],["2014-06-16",44.187,44.3706,43.3386,43.7934,461400.0],["2014-06-17",43.3473,44.3269,43.2074,44.2132,365300.0],["2014-06-18",44.4581,45.4989,44.2045,45.4902,543400.0],["2014-06-19",46.3036,48.6302,46.0937,48.5165,1102400.0],["2014-06-20",48.1404,48.8313,47.843,48.289,631800.0],["2014-06-23",48.2453,49.0325,48.0879,48.91,366100.0],["2014-06-24",49.2949,49.3649,48.1666,48.2278,474200.0],["2014-06-25",48.1054,49.0237,47.9479,48.2803,308200.0],["2014-06-26",48.0354,49.2599,47.7992,49.0412,441700.0],["2014-06-27",49.0062,49.3823,48.6127,49.2424,278400.0],["2014-06-30",48.9275,50.1958,48.4027,50.152,441400.0],["2014-07-01",50.6243,50.8255,49.0237,49.1812,475400.0],["2014-07-02",50.0646,50.6593,49.4523,49.8634,455600.0],["2014-07-03",49.5398,49.5835,48.5514,49.531,205000.0],["2014-07-07",49.2074,49.8547,48.7526,49.3211,364300.0],["2014-07-08",49.6098,50.4582,49.2337,50.3969,550600.0],["2014-07-09",50.7905,51.5777,50.7905,51.3503,693900.0],["2014-07-10",52.3824,52.8722,50.9742,51.0617,1159500.0],["2014-07-11",51.1491,52.2162,50.5631,50.8955,774700.0],["2014-07-14",49.7322,50.0383,49.1025,49.6535,697500.0],["2014-07-15",49.5573,50.0471,47.7643,47.9217,928700.0],["2014-07-16",48.3765,48.9888,47.9479,48.8313,460100.0],["2014-07-17",49.2686,49.8896,48.8488,49.4261,611000.0],["2014-07-18",48.9713,49.4786,48.5602,49.3211,523900.0],["2014-07-21",49.4173,49.7235,48.6476,49.636,246900.0],["2014-07-22",49.5923,49.9596,49.1375,49.4348,249600.0],["2014-07-23",49.6098,50.4319,49.4786,49.601,318600.0],["2014-07-24",49.3648,49.5923,49.0675,49.2599,230800.0],["2014-07-25",49.1724,51.0004,49.1287,50.4582,432000.0],["2014-07-28",50.4407,51.0879,50.2745,50.9217,343700.0],["2014-07-29",51.0179,51.6039,50.4407,50.9305,564000.0],["2014-07-30",50.4844,50.6681,49.6797,50.5719,269600.0],["2014-07-31",50.2657,50.3445,49.1724,49.4611,364800.0],["2014-08-01",49.8547,50.2395,49.1112,49.5573,384600.0],["2014-08-04",49.6885,49.7672,48.429,48.8576,330300.0],["2014-08-05",48.8488,49.6972,47.9304,49.4873,436000.0],["2014-08-06",50.292,51.2716,50.0121,50.9217,528200.0],["2014-08-07",50.6943,53.0558,50.5106,52.5398,638000.0],["2014-08-08",52.4611,53.0209,51.0092,51.1841,467900.0],["2014-08-11",51.1491,51.7701,51.1054,51.6739,216600.0],["2014-08-12",52.12,53.6856,52.12,52.9859,502000.0],["2014-08-13",53.3445,53.7643,53.0908,53.2395,404700.0],["2014-08-14",50.913,51.3415,49.9596,50.8168,1551800.0],["2014-08-15",50.1345,51.1579,50.0995,50.913,624400.0],["2014-08-18",50.7118,51.3241,50.5806,51.2016,476900.0],["2014-08-19",51.0792,51.3853,50.5106,50.948,502100.0],["2014-08-20",50.9042,51.4727,50.5981,50.7993,555300.0],["2014-08-21",50.117,50.6943,48.3852,48.4815,1273100.0],["2014-08-22",48.6826,49.2074,48.464,48.8926,355500.0],["2014-08-25",48.6826,48.8401,48.0092,48.359,362600.0],["2014-08-26",48.9275,49.0587,48.5164,48.7526,358100.0],["2014-08-27",48.9625,49.3124,48.2191,48.7001,308900.0],["2014-08-28",49.3211,49.3386,48.6826,48.8838,267800.0],["2014-08-29",48.6826,49.7934,48.6826,49.2337,426100.0],["2014-09-02",48.4027,49.4348,48.324,48.4377,553000.0],["2014-09-03",48.5689,49.3998,48.5252,49.1549,1155200.0],["2014-09-04",49.4173,49.601,47.6243,47.9042,867800.0],["2014-09-05",48.429,48.8576,47.7992,48.8138,462000.0],["2014-09-08",48.4902,48.4902,47.0208,47.1258,662500.0],["2014-09-09",47.0116,48.1266,46.599,47.8632,590300.0],["2014-09-10",47.2223,47.6437,46.5639,46.9678,504500.0],["2014-09-11",46.599,47.4243,46.3005,47.3014,488800.0],["2014-09-12",46.8185,46.8361,45.9231,46.3708,543200.0],["2014-09-15",46.5288,46.9239,46.3532,46.52,452600.0],["2014-09-16",46.6693,47.3628,46.125,46.8273,530800.0],["2014-09-17",47.0204,47.2575,45.9933,46.2391,563000.0],["2014-09-18",45.9933,46.2566,44.8871,45.3875,791000.0],["2014-09-19",45.168,45.3612,43.8424,44.0794,1254900.0],["2014-09-22",43.8249,43.8951,42.7275,43.0699,1114500.0],["2014-09-23",43.7809,44.3165,42.9996,44.0794,588900.0],["2014-09-24",43.6581,43.6844,42.5607,42.8328,789300.0],["2014-09-25",42.4641,43.8951,41.99,43.781,663000.0],["2014-09-26",43.7371,43.9126,43.2015,43.421,410400.0],["2014-09-29",43.6668,44.0882,43.1401,43.1401,364000.0],["2014-09-30",42.8328,43.5351,42.4027,42.9118,456300.0],["2014-10-01",43.105,43.6756,42.5343,42.587,688700.0],["2014-10-02",42.9908,43.0172,41.8759,42.6046,669200.0],["2014-10-03",41.7706,41.9725,41.0244,41.0419,939800.0],["2014-10-06",41.2965,42.2534,40.9453,42.0866,626600.0],["2014-10-07",42.8241,43.3508,41.1824,41.4019,874300.0],["2014-10-08",42.0603,45.8352,41.8408,45.5719,1563600.0],["2014-10-09",45.7299,45.8704,44.773,45.8089,1232100.0],["2014-10-10",45.7211,46.4059,44.5447,45.0013,1181400.0],["2014-10-13",45.4139,46.8887,45.3085,45.4402,573200.0],["2014-10-14",46.1864,47.6174,45.8177,46.9414,1058700.0],["2014-10-15",47.2136,49.2152,46.2742,48.6709,1342700.0],["2014-10-16",48.4953,49.1625,47.5823,48.0124,910800.0],["2014-10-17",47.872,47.872,46.1864,46.9063,806600.0],["2014-10-20",47.0204,48.7762,46.5551,48.6006,940500.0],["2014-10-21",49.0396,49.1098,47.2311,47.3101,734600.0],["2014-10-22",46.8448,46.8799,45.6509,45.8704,794300.0],["2014-10-23",45.4665,46.8799,45.2295,46.4849,745200.0],["2014-10-24",46.3269,47.2223,46.0547,47.0292,498900.0],["2014-10-27",46.8887,47.2135,45.6333,45.6948,660600.0],["2014-10-28",46.125,46.204,45.37,46.0986,640100.0],["2014-10-29",45.6597,46.7044,44.4394,44.5711,923200.0],["2014-10-30",43.8512,43.9741,42.4553,42.4992,1049400.0],["2014-10-31",40.6556,41.6564,39.567,41.0419,2237000.0],["2014-11-03",41.1911,42.9821,40.8049,42.3763,1035200.0],["2014-11-04",42.2622,42.2622,40.3747,40.6205,869300.0],["2014-11-05",39.6373,41.1121,39.2071,39.488,1468300.0],["2014-11-06",40.2694,42.3324,39.9884,41.0156,1261900.0],["2014-11-07",41.516,44.615,41.5072,44.3691,1519000.0],["2014-11-10",44.0092,44.0268,41.7442,42.0164,1094000.0],["2014-11-11",42.4027,45.5543,42.3851,44.5184,1254800.0],["2014-11-12",45.2471,45.8967,43.7195,44.8344,921800.0],["2014-11-13",45.1593,45.7211,43.7897,44.0531,686900.0],["2014-11-14",43.4386,46.4849,43.105,46.1074,1149000.0],["2014-11-17",45.8967,47.6613,45.4314,47.2838,1098800.0],["2014-11-18",47.9949,49.4961,47.6701,49.4434,1531400.0],["2014-11-19",49.1186,49.3644,46.4673,46.6956,1362000.0],["2014-11-20",47.591,48.5743,46.8536,47.9685,798600.0],["2014-11-21",49.101,49.382,47.4945,48.03,911500.0],["2014-11-24",47.6437,47.9071,46.5464,46.9151,644000.0],["2014-11-25",46.9238,48.6533,46.7834,48.5392,808600.0],["2014-11-26",48.785,48.8816,48.0037,48.0915,647500.0],["2014-11-28",45.6158,45.6772,43.7019,43.9126,876800.0],["2014-12-01",44.8257,46.125,43.8424,46.0811,1721100.0],["2014-12-02",44.7768,46.2926,44.486,45.8784,1138600.0],["2014-12-03",46.2926,48.108,45.9224,47.3853,806100.0],["2014-12-04",47.4558,47.826,45.9401,46.1868,663200.0],["2014-12-05",45.3496,46.0017,44.53,44.8032,984400.0],["2014-12-08",45.2791,45.7197,43.499,45.1293,810000.0],["2014-12-09",46.3454,47.3677,45.7726,46.6627,854700.0],["2014-12-10",46.6627,47.8524,45.4906,45.8431,826600.0],["2014-12-11",45.1469,46.2573,44.4948,44.5389,587600.0],["2014-12-12",44.4331,44.8561,43.1994,43.2787,754500.0],["2014-12-15",42.6001,43.5695,40.6525,40.6613,1185400.0],["2014-12-16",42.4767,42.4767,40.0885,40.5291,1187100.0],["2014-12-17",40.6437,42.4855,40.441,42.0008,1086400.0],["2014-12-18",42.8204,43.9837,42.133,43.8074,836100.0],["2014-12-19",43.7457,44.3626,42.8204,42.9261,4740200.0],["2014-12-22",43.1817,43.5342,41.2518,41.2958,1251900.0],["2014-12-23",41.1901,42.7147,41.0755,41.2518,545200.0],["2014-12-24",41.2253,42.7235,41.102,42.3269,334900.0],["2014-12-26",43.684,44.2392,43.0143,43.9044,394900.0],["2014-12-29",43.8162,43.8162,42.2564,42.4326,510300.0],["2014-12-30",43.1288,44.4155,43.0231,43.3668,570700.0],["2014-12-31",43.1994,43.922,42.8557,43.3492,510900.0],["2015-01-02",42.4943,44.063,42.1595,43.2434,746900.0],["2015-01-05",43.781,45.9929,43.6135,45.5523,1167000.0],["2015-01-06",45.755,46.9271,45.4818,46.2044,1257300.0],["2015-01-07",45.3144,46.5569,45.0852,45.3761,895400.0],["2015-01-08",45.3849,46.037,44.1775,44.5653,658400.0],["2015-01-09",44.9178,46.0106,44.768,45.9048,803800.0],["2015-01-12",46.3631,48.152,46.2309,47.6761,1195100.0],["2015-01-13",48.2754,48.39,45.1293,45.4465,1234900.0],["2015-01-14",45.9753,46.3983,44.0101,44.6446,1079600.0],["2015-01-15",46.037,47.6233,44.8561,47.1386,2151100.0],["2015-01-16",47.7731,48.9628,47.4206,48.4428,1618700.0],["2015-01-20",48.9187,50.7517,48.3812,50.2582,1238800.0],["2015-01-21",50.9897,51.069,48.0375,49.1214,1351000.0],["2015-01-22",49.3241,50.0996,48.7336,48.813,846800.0],["2015-01-23",48.4252,48.575,47.3765,48.1256,861900.0],["2015-01-26",47.4294,49.2889,47.2355,49.2448,839400.0],["2015-01-27",50.0379,51.7035,49.7471,51.5625,1315400.0],["2015-01-28",51.1042,51.6594,48.8306,49.28,1077100.0],["2015-01-29",47.9053,48.9363,46.6451,48.1344,1014300.0],["2015-01-30",48.152,50.9016,47.9141,50.7606,1001300.0],["2015-02-02",49.9145,51.8533,49.9057,51.1219,1079600.0],["2015-02-03",50.5843,50.5843,48.954,49.5532,970600.0],["2015-02-04",49.8529,51.3246,49.4299,50.5579,792600.0],["2015-02-05",50.3023,51.0778,49.7383,50.4962,648600.0],["2015-02-06",48.7336,48.7513,47.3941,47.6673,916100.0],["2015-02-09",48.3018,48.6984,47.2796,47.9581,759500.0],["2015-02-10",47.1474,47.2796,46.1163,46.1163,1435800.0],["2015-02-11",46.1163,46.4336,44.7856,45.4906,878000.0],["2015-02-12",46.4424,46.6186,45.5964,46.0987,752800.0],["2015-02-13",46.8125,47.4646,45.9929,46.1075,486000.0],["2015-02-17",45.3849,45.6052,43.9925,44.1952,926300.0],["2015-02-18",44.1776,46.3543,44.0454,46.0635,1369700.0],["2015-02-19",45.9136,46.037,44.3362,44.53,954800.0],["2015-02-20",44.8825,45.4642,44.2921,44.486,774400.0],["2015-02-23",44.3273,45.5523,44.1511,45.5171,728700.0],["2015-02-24",45.0764,45.8607,44.671,45.2791,591100.0],["2015-02-25",45.7726,46.3278,45.4201,45.8607,488500.0],["2015-02-26",46.3454,46.7861,46.1956,46.6363,411100.0],["2015-02-27",46.8918,47.3236,46.2837,46.4864,551600.0],["2015-03-02",46.4512,47.1121,45.7197,46.1692,609000.0],["2015-03-03",46.5041,47.2443,45.332,45.5964,561300.0],["2015-03-04",45.191,45.6933,44.4595,44.9354,503100.0],["2015-03-05",45.1205,46.0634,44.6975,44.9707,507200.0],["2015-03-06",43.9837,44.4331,42.7058,43.0407,1173100.0],["2015-03-09",43.4108,43.6312,42.0008,42.1418,638200.0],["2015-03-10",42.0179,43.0533,40.779,41.2834,1092500.0],["2015-03-11",41.1418,43.3365,40.6462,43.0091,1130600.0],["2015-03-12",43.3808,43.5489,41.6639,41.8144,1074400.0],["2015-03-13",42.0622,42.3542,41.3188,42.0091,796200.0],["2015-03-16",41.9648,42.7348,41.5932,42.1507,593400.0],["2015-03-17",41.602,42.9471,41.425,42.5843,879300.0],["2015-03-18",42.1418,44.3542,41.487,43.7259,1151600.0],["2015-03-19",43.0799,44.071,42.6816,43.5578,712100.0],["2015-03-20",44.018,45.3896,44.0091,45.3719,905300.0],["2015-03-23",45.5755,45.9825,44.8586,45.9118,894800.0],["2015-03-24",45.7525,45.9295,44.8941,44.9649,651400.0],["2015-03-25",45.3188,45.5401,44.2923,44.3454,606300.0],["2015-03-26",45.4162,45.9295,43.31,43.8852,714500.0],["2015-03-27",43.4516,43.5312,42.31,42.4604,844800.0],["2015-03-30",41.9206,42.8056,41.6905,42.3985,573100.0],["2015-03-31",42.3188,43.0268,42.133,42.956,619900.0],["2015-04-01",43.3542,44.2038,43.2657,44.071,1099200.0],["2015-04-02",43.956,44.248,43.0622,43.9117,709900.0],["2015-04-06",45.6463,45.9029,45.0356,45.4693,715400.0],["2015-04-07",45.2215,45.2215,43.9294,44.133,520800.0],["2015-04-08",44.248,44.248,43.0976,43.4781,589900.0],["2015-04-09",42.9825,43.4427,42.7879,43.3896,534600.0],["2015-04-10",44.1153,44.4339,43.5578,43.9206,421700.0],["2015-04-13",43.9117,44.1153,43.2215,43.4516,418900.0],["2015-04-14",43.4516,43.7171,42.9294,43.1064,508400.0],["2015-04-15",43.5312,43.7171,42.8144,43.3542,608300.0],["2015-04-16",43.6197,43.9294,42.7702,43.1064,813500.0],["2015-04-17",43.4693,43.9649,43.3188,43.5135,659100.0],["2015-04-20",43.3985,44.602,42.8233,44.2923,761700.0],["2015-04-21",44.2923,45.8764,44.071,45.2746,469000.0],["2015-04-22",45.0445,45.1595,43.4162,43.7259,1000300.0],["2015-04-23",43.8587,44.9295,43.5489,44.5224,441600.0],["2015-04-24",44.3808,44.8852,43.4427,43.5755,423200.0],["2015-04-27",44.0356,45.3277,43.7701,43.956,726300.0],["2015-04-28",44.2038,45.5401,44.0533,45.0799,701600.0],["2015-04-29",45.2038,45.7082,44.779,45.4958,588400.0],["2015-04-30",44.8587,45.9649,44.4693,45.8675,777900.0],["2015-05-01",46.7702,47.4339,46.248,47.2304,1046600.0],["2015-05-04",47.8144,47.9472,47.0799,47.6728,859100.0],["2015-05-05",48.2304,48.2746,47.5932,48.018,1094900.0],["2015-05-06",48.4162,48.6463,46.3808,46.7702,1074800.0],["2015-05-07",46.6817,48.372,46.5755,47.5843,1627600.0],["2015-05-08",47.1773,47.6374,46.6374,47.1684,696900.0],["2015-05-11",47.1773,47.5666,46.6817,47.133,570900.0],["2015-05-12",47.5312,47.8941,47.2215,47.6197,556900.0],["2015-05-13",48.133,48.8144,48.0268,48.3454,753800.0],["2015-05-14",48.9295,49.5932,48.3189,48.487,738400.0],["2015-05-15",48.0268,48.6994,47.8587,48.1242,813400.0],["2015-05-18",48.1153,48.5489,47.8852,48.2304,362400.0],["2015-05-19",47.8675,47.8675,46.8498,47.1065,772600.0],["2015-05-20",47.2923,48.2304,47.133,47.7082,429700.0],["2015-05-21",47.6728,47.6728,46.5932,46.664,485000.0],["2015-05-22",46.5755,47.0445,46.1684,46.5666,321800.0],["2015-05-26",45.841,45.841,45.1419,45.4604,600600.0],["2015-05-27",45.3896,45.5489,44.8321,45.5312,396200.0],["2015-05-28",45.3896,45.9118,45.0091,45.8498,638500.0],["2015-05-29",45.6109,46.2215,45.5047,45.5578,477000.0],["2015-06-01",45.9649,46.0799,45.0445,45.2126,444000.0],["2015-06-02",45.6551,46.1861,45.4073,45.8144,447500.0],["2015-06-03",45.3985,45.9649,44.9383,45.2835,418900.0],["2015-06-04",44.8321,45.1684,44.5047,44.6817,745300.0],["2015-06-05",44.0357,44.3277,43.4339,44.2215,909700.0],["2015-06-08",44.5224,44.5312,43.2126,43.9029,625600.0],["2015-06-09",44.2406,44.2406,42.7031,42.952,847100.0],["2015-06-10",44.0984,44.1429,42.6054,42.9253,1277700.0],["2015-06-11",42.7298,42.9342,42.2232,42.8186,542900.0],["2015-06-12",42.6409,42.8187,42.2765,42.3832,439900.0],["2015-06-15",42.2854,43.2808,42.1255,42.9608,719600.0],["2015-06-16",42.792,43.1741,42.4721,43.0142,726000.0],["2015-06-17",42.8542,44.2584,42.6943,44.2229,752300.0],["2015-06-18",44.8805,44.996,44.1073,44.4184,661200.0],["2015-06-19",43.9385,44.7561,43.0409,43.503,918600.0],["2015-06-22",42.872,43.3341,42.712,43.0586,461300.0],["2015-06-23",42.7298,43.5652,42.6587,43.1208,625700.0],["2015-06-24",43.663,44.0629,43.2808,43.4852,572700.0],["2015-06-25",43.5741,43.6629,42.792,43.2275,527100.0],["2015-06-26",42.9786,43.5207,42.7209,43.2097,559700.0],["2015-06-29",43.2986,43.4941,42.3565,42.6854,527400.0],["2015-06-30",42.401,43.103,42.1255,42.3476,761500.0],["2015-07-01",42.2765,42.5698,41.4411,41.6455,473600.0],["2015-07-02",41.7966,42.3743,41.6366,42.2054,685900.0],["2015-07-06",42.2765,43.2719,42.1077,42.712,606300.0],["2015-07-07",41.8144,41.8144,40.3391,41.4322,1225200.0],["2015-07-08",41.7344,41.85,40.8101,41.219,593400.0],["2015-07-09",41.7789,41.7789,40.6857,40.9257,588700.0],["2015-07-10",40.9701,40.9701,40.348,40.6235,780000.0],["2015-07-13",40.0725,40.7746,39.957,40.4369,764200.0],["2015-07-14",40.4102,40.7479,40.0814,40.2591,551300.0],["2015-07-15",39.8059,39.8059,39.2904,39.486,802800.0],["2015-07-16",39.3971,39.5926,38.4906,39.5659,1068700.0],["2015-07-17",39.2726,39.3882,38.0018,38.1795,1330600.0],["2015-07-20",37.2819,37.2908,35.0957,35.229,2646700.0],["2015-07-21",35.8777,36.7309,35.5933,35.9311,1546900.0],["2015-07-22",35.2023,36.3665,34.7224,35.8244,1273100.0],["2015-07-23",36.0555,36.0999,34.598,34.9979,1582000.0],["2015-07-24",34.4558,36.2688,33.9492,36.251,1856700.0],["2015-07-27",36.0288,37.2464,35.62,36.1977,1954000.0],["2015-07-28",36.7043,36.8464,35.7267,36.3132,1083200.0],["2015-07-29",36.3754,36.7576,35.4689,36.3577,1213200.0],["2015-07-30",35.86,36.2243,35.0779,35.7711,1096800.0],["2015-07-31",36.3932,36.491,35.6645,36.0288,961400.0],["2015-08-03",35.7711,35.9933,34.9357,35.2201,501800.0],["2015-08-04",35.5134,36.2332,35.3267,35.5756,1126700.0],["2015-08-05",35.8777,36.0733,34.9001,35.0512,1053100.0],["2015-08-06",35.309,36.4021,34.8024,35.8155,1252600.0],["2015-08-07",35.7444,37.1753,35.5933,36.1088,1058000.0],["2015-08-10",36.4998,38.4728,35.7267,38.2684,1435700.0],["2015-08-11",38.7128,39.3615,37.0064,39.2549,1854900.0],["2015-08-12",39.8948,41.7877,39.7615,41.7433,2413900.0],["2015-08-13",40.9523,41.3256,39.3349,39.637,1597400.0],["2015-08-14",40.268,40.3569,38.7039,39.1927,1036200.0],["2015-08-17",39.9214,40.3036,39.3704,40.1347,1132400.0],["2015-08-18",39.4149,40.0459,38.9883,39.6104,886600.0],["2015-08-19",39.877,40.7479,39.7348,40.4547,1242800.0],["2015-08-20",41.3878,42.4365,40.8812,42.081,2559800.0],["2015-08-21",42.4276,42.6587,40.8635,41.139,1965000.0],["2015-08-24",39.2282,41.6544,38.5795,38.8461,2262400.0],["2015-08-25",39.4682,39.5037,37.513,38.1173,1601100.0],["2015-08-26",37.6196,37.6196,35.7267,35.9488,1706000.0],["2015-08-27",35.9133,37.7352,35.6378,37.6463,1615800.0],["2015-08-28",37.4508,39.1482,37.4508,38.775,1050000.0],["2015-08-31",38.0373,38.6861,37.4952,38.535,1090900.0],["2015-09-01",38.5706,38.9883,37.7707,37.7974,949700.0],["2015-09-02",37.6818,38.2595,37.0953,38.2328,1181300.0],["2015-09-03",37.6374,39.0327,37.4685,37.7085,1051900.0],["2015-09-04",37.5219,37.8863,36.9975,37.7352,945400.0],["2015-09-08",38.4943,38.4943,37.4672,37.7173,790100.0],["2015-09-09",37.3154,37.628,36.717,36.8688,1591300.0],["2015-09-10",37.4136,37.4761,36.3419,36.6009,1106400.0],["2015-09-11",36.2883,36.2972,34.8771,36.0739,1426800.0],["2015-09-14",36.065,37.0117,35.6988,36.3508,1132600.0],["2015-09-15",36.3776,36.6634,36.0293,36.4312,788800.0],["2015-09-16",37.1278,38.3961,37.0117,38.3514,1165100.0],["2015-09-17",38.021,39.3696,37.6637,38.9677,1332500.0],["2015-09-18",39.8073,40.0037,38.798,39.2089,4013900.0],["2015-09-21",38.7444,39.3607,38.3246,38.923,970200.0],["2015-09-22",38.1639,38.4139,37.3064,37.5655,702500.0],["2015-09-23",38.1639,38.4854,37.753,37.9763,521400.0],["2015-09-24",38.539,39.9323,38.2889,39.8072,1028200.0],["2015-09-25",39.1374,40.093,39.1195,39.5572,880900.0],["2015-09-28",38.6998,39.1374,38.2264,38.4497,803700.0],["2015-09-29",38.6283,39.2535,38.0746,38.2353,1034600.0],["2015-09-30",37.4494,39.3696,37.4136,39.316,925800.0],["2015-10-01",39.6554,39.8698,38.1013,38.3246,712500.0],["2015-10-02",39.584,41.9776,39.4232,41.8972,1431500.0],["2015-10-05",42.2455,42.9243,41.6382,42.8528,1312400.0],["2015-10-06",43.5674,43.6477,42.3884,43.1833,1278500.0],["2015-10-07",43.9246,43.9603,42.1473,43.2726,1298200.0],["2015-10-08",43.6656,44.5945,42.7278,42.7814,1743200.0],["2015-10-09",44.1211,44.1479,42.701,43.6835,1210600.0],["2015-10-12",44.1658,44.3444,42.3884,42.7725,588300.0],["2015-10-13",42.9243,44.791,42.5313,43.7996,1309900.0],["2015-10-14",44.7017,46.2021,44.4605,45.9788,1792200.0],["2015-10-15",46.1128,46.9613,45.0768,46.4522,2152300.0],["2015-10-16",46.3629,47.4079,46.2021,46.5326,1578500.0],["2015-10-19",46.2736,46.479,45.0411,45.2554,1723900.0],["2015-10-20",46.2914,47.3185,45.568,47.0149,1654700.0],["2015-10-21",46.1039,46.5415,45.8895,45.9878,1040000.0],["2015-10-22",45.9699,47.1221,45.7734,46.9613,780200.0],["2015-10-23",47.1757,47.7473,46.22,47.4525,782300.0],["2015-10-26",47.4525,47.7115,46.9881,47.4793,1061900.0],["2015-10-27",47.1221,48.2564,47.1221,48.0777,1046200.0],["2015-10-28",48.7119,49.5425,47.0417,47.8634,1648300.0],["2015-10-29",47.2203,47.5329,45.434,45.9074,1267100.0],["2015-10-30",45.9252,46.3808,45.2554,45.2733,1122800.0],["2015-11-02",44.9071,45.3894,44.5588,44.9875,879900.0],["2015-11-03",44.3087,45.0232,43.7192,44.8714,1147200.0],["2015-11-04",45.1482,45.9967,44.2819,44.7553,1280900.0],["2015-11-05",44.6034,44.7374,42.8082,43.2815,1736300.0],["2015-11-06",41.8436,41.9687,41.0487,41.3792,1668900.0],["2015-11-09",41.2452,42.2277,41.1291,42.1294,1327500.0],["2015-11-10",41.4506,41.9776,41.0934,41.406,882200.0],["2015-11-11",41.5131,42.2455,41.3077,42.0222,829700.0],["2015-11-12",42.0222,43.1744,41.6382,42.0401,798500.0],["2015-11-13",42.0401,42.6921,41.656,42.2277,628900.0],["2015-11-16",42.2723,42.6385,41.8079,42.192,650600.0],["2015-11-17",41.9955,42.183,40.5396,41.1916,925300.0],["2015-11-18",41.2363,42.7546,40.8433,42.6206,915500.0],["2015-11-19",43.1119,43.5942,42.6296,42.9064,633400.0],["2015-11-20",43.2101,43.4423,41.79,42.0401,783500.0],["2015-11-23",41.7275,42.4331,41.5846,42.0044,705200.0],["2015-11-24",42.8439,43.1565,42.3884,42.835,735700.0],["2015-11-25",42.5938,43.621,42.2455,42.9779,625900.0],["2015-11-27",42.0848,42.7367,41.9329,42.2277,282000.0],["2015-11-30",42.3973,43.1744,42.3973,42.7903,703600.0],["2015-12-01",43.0236,43.9386,42.7544,43.6605,811100.0],["2015-12-02",43.0146,44.0104,42.7993,43.517,624400.0],["2015-12-03",44.1001,44.1539,43.0146,43.3824,644400.0],["2015-12-04",43.6515,45.6341,43.5977,45.6161,862100.0],["2015-12-07",44.5665,45.1945,43.2927,43.3375,968100.0],["2015-12-08",43.1761,43.499,42.6648,43.0684,605200.0],["2015-12-09",43.508,43.7592,42.0368,42.5212,811200.0],["2015-12-10",42.3328,43.5439,42.1355,42.8352,570200.0],["2015-12-11",42.2431,44.0373,42.1355,43.517,843300.0],["2015-12-14",43.3196,43.5259,41.2115,41.3012,895700.0],["2015-12-15",41.5165,41.8305,40.754,41.4268,690400.0],["2015-12-16",42.1444,42.6647,41.5793,42.5302,817100.0],["2015-12-17",41.1666,41.5344,40.1799,40.3054,827500.0],["2015-12-18",40.4849,41.8843,40.44,41.1577,2024900.0],["2015-12-21",41.983,42.3777,41.3819,41.8753,480400.0],["2015-12-22",41.8484,42.3956,41.1487,41.4986,471000.0],["2015-12-23",42.2162,42.5212,41.3191,41.8036,671400.0],["2015-12-24",42.1714,43.0505,42.1175,42.9249,271300.0],["2015-12-28",42.3328,42.3328,41.2563,41.5883,355300.0],["2015-12-29",41.983,42.0727,41.4088,41.6421,460300.0],["2015-12-30",40.8078,41.2563,40.4579,41.0949,698900.0],["2015-12-31",40.9155,41.3191,40.6284,41.041,505100.0],["2016-01-04",41.678,42.3418,41.4896,42.0278,893300.0],["2016-01-05",42.2072,42.3059,40.754,41.0949,572700.0],["2016-01-06",41.4806,42.88,41.4806,42.8083,1001500.0],["2016-01-07",43.4093,44.5665,42.9787,44.2346,1039500.0],["2016-01-08",43.2837,44.5127,43.1133,43.804,763300.0],["2016-01-11",43.9117,44.3154,42.3328,42.8442,885300.0],["2016-01-12",42.4405,42.4494,41.3999,41.8663,1097200.0],["2016-01-13",41.8394,42.0727,40.8706,42.0458,835900.0],["2016-01-14",41.6331,42.8262,40.763,41.4178,1274100.0],["2016-01-15",42.1175,42.3149,40.0991,40.4669,1877300.0],["2016-01-19",40.5297,40.5477,37.4258,38.0897,1388400.0],["2016-01-20",38.3498,39.0316,37.6053,38.0987,2094100.0],["2016-01-21",38.0089,38.4037,37.2913,38.2332,1110900.0],["2016-01-22",37.7667,38.305,37.2016,38.0897,960700.0],["2016-01-25",38.6369,38.9598,37.9641,38.1704,1055000.0],["2016-01-26",38.8432,39.83,38.7535,39.0495,969200.0],["2016-01-27",38.8971,39.4263,38.4216,39.1213,692200.0],["2016-01-28",38.7087,39.0854,38.0538,38.3857,791100.0],["2016-01-29",38.3319,39.9197,38.3319,39.5699,851400.0],["2016-02-01",40.3682,40.8347,39.9197,40.3593,826800.0],["2016-02-02",39.8659,40.3144,38.8701,39.6416,541200.0],["2016-02-03",40.3324,42.7276,40.2068,42.4315,1384800.0],["2016-02-04",43.1043,44.423,43.0056,43.7412,2006100.0],["2016-02-05",42.9608,44.9164,42.5212,44.9074,1064100.0],["2016-02-08",45.957,48.5495,45.957,47.6973,1838100.0],["2016-02-09",48.4778,48.5764,46.1813,46.2261,1487000.0],["2016-02-10",45.7417,46.0198,43.9476,45.1676,1876300.0],["2016-02-11",45.1676,48.5316,43.6784,48.119,8484700.0],["2016-02-12",47.3923,49.1865,47.0066,48.8007,2129100.0],["2016-02-16",47.1322,48.9353,46.7016,46.9797,2034800.0],["2016-02-17",47.5269,48.1728,46.8002,47.5359,1317900.0],["2016-02-18",47.8409,51.4561,47.6794,51.3394,2458800.0],["2016-02-19",50.8281,52.2365,50.4513,51.5099,1615800.0],["2016-02-22",50.864,52.99,50.864,51.7611,1459500.0],["2016-02-23",52.685,53.2502,52.075,53.1426,1207000.0],["2016-02-24",54.0576,55.6992,52.4967,53.1336,2148500.0],["2016-02-25",53.008,54.4612,52.6581,54.0306,988600.0],["2016-02-26",52.9273,54.0396,52.6761,53.1605,1000500.0],["2016-02-29",53.5014,54.228,53.1784,53.4565,840800.0],["2016-03-01",53.5193,53.5283,50.6935,51.4919,1138700.0],["2016-03-02",51.6624,52.0302,50.8909,51.8239,1128800.0],["2016-03-03",51.9853,53.0259,51.3663,51.77,1316300.0],["2016-03-04",52.084,54.7124,50.7294,51.3663,1977600.0],["2016-03-07",51.9674,52.8106,51.169,51.7341,1131400.0],["2016-03-08",52.6133,52.7658,50.4513,51.1511,881000.0],["2016-03-09",50.6038,52.5415,49.8324,51.9495,1106500.0],["2016-03-10",52.5325,54.6137,52.2724,54.3267,1349300.0],["2016-03-11",54.6317,56.8744,54.4433,55.0623,1445100.0],["2016-03-14",55.4929,55.8786,52.8644,53.2053,1136900.0],["2016-03-15",53.0523,54.8978,52.188,54.7808,1044800.0],["2016-03-16",54.5647,59.6692,53.8985,59.5522,1942900.0],["2016-03-17",60.1103,61.5778,58.805,59.1651,1628900.0],["2016-03-18",58.4359,59.6062,57.8327,59.093,2706300.0],["2016-03-21",58.6609,59.5162,57.6886,58.4448,834600.0],["2016-03-22",59.066,59.3811,57.2565,57.5536,989000.0],["2016-03-23",55.7531,55.8521,54.2676,54.6457,1971700.0],["2016-03-24",54.5827,55.9781,54.4747,55.2489,697600.0],["2016-03-28",54.7898,54.9518,53.3944,54.7538,1064400.0],["2016-03-29",55.0059,57.7337,54.6818,57.5626,952700.0],["2016-03-30",57.1665,57.8597,55.9331,56.4823,1260400.0],["2016-03-31",56.7164,57.1215,55.1859,55.2579,661600.0],["2016-04-01",53.6105,54.9699,53.5835,54.9699,1200800.0],["2016-04-04",55.0419,55.0779,53.7635,54.2136,546300.0],["2016-04-05",55.42,56.3292,54.1416,56.1762,773700.0],["2016-04-06",55.6721,57.0224,55.411,56.6803,693100.0],["2016-04-07",57.5986,58.3278,57.4276,57.8147,924800.0],["2016-04-08",58.1388,59.021,57.9137,58.6339,679600.0],["2016-04-11",59.7142,61.0376,59.2911,60.8576,1190500.0],["2016-04-12",61.3617,62.6491,60.3174,62.235,921300.0],["2016-04-13",61.5778,62.1629,60.3624,60.4974,829800.0],["2016-04-14",60.4975,60.8036,58.814,59.7502,1091000.0],["2016-04-15",59.6602,60.9206,58.868,60.8395,925700.0],["2016-04-18",61.4337,61.4967,60.1193,61.1906,707900.0],["2016-04-19",62.9462,63.2433,62.253,62.5501,1092700.0],["2016-04-20",62.5861,64.3506,62.0009,62.343,1134100.0],["2016-04-21",62.568,63.1262,60.0293,60.4974,1276300.0],["2016-04-22",60.4434,60.9296,59.2911,60.1193,1447000.0],["2016-04-25",60.3714,60.3714,58.6249,58.8049,734400.0],["2016-04-26",59.039,59.9393,58.7329,59.8403,603800.0],["2016-04-27",60.2184,60.2454,58.3188,59.8493,763400.0],["2016-04-28",60.1193,62.1629,60.0113,61.7668,1115400.0],["2016-04-29",62.316,63.3783,61.9559,63.1622,1219000.0],["2016-05-02",63.8014,64.1345,61.1276,61.9379,716400.0],["2016-05-03",62.0909,62.2349,60.2364,60.8395,709100.0],["2016-05-04",60.0293,60.3444,57.6166,58.3008,1123700.0],["2016-05-05",59.1561,61.3167,59.1561,61.2627,990300.0],["2016-05-06",61.7398,63.8104,61.7038,63.2342,984400.0],["2016-05-09",61.2177,61.5868,60.3354,60.6145,982900.0],["2016-05-10",60.9746,63.2613,60.2904,62.6851,714500.0],["2016-05-11",62.7661,63.3693,60.7855,62.8561,1117000.0],["2016-05-12",62.28,63.2432,61.0916,61.2987,856600.0],["2016-05-13",61.5688,61.7218,60.5425,60.9836,833500.0],["2016-05-16",62.1809,62.9732,61.2987,61.6048,667200.0],["2016-05-17",61.4337,62.8741,60.5155,62.7661,847400.0],["2016-05-18",61.7668,61.8028,57.5356,57.7336,1481600.0],["2016-05-19",56.7524,58.7869,55.6,58.3638,1357500.0],["2016-05-20",59.003,59.2191,57.7967,58.985,1427500.0],["2016-05-23",58.1388,59.3901,57.5446,58.3998,393900.0],["2016-05-24",57.5536,58.5889,55.618,55.627,1297500.0],["2016-05-25",55.519,57.6616,54.7088,57.4006,912800.0],["2016-05-26",58.4359,58.4989,56.4193,57.1125,635400.0],["2016-05-27",56.8964,57.5626,56.0592,56.5453,577200.0],["2016-05-31",56.5543,58.3278,56.4643,57.0405,692200.0],["2016-06-01",57.0404,58.859,56.9594,57.8507,640700.0],["2016-06-02",57.5536,58.2828,56.8874,57.5086,431600.0],["2016-06-03",60.2994,62.9642,60.2994,62.6761,1359400.0],["2016-06-06",62.7121,62.9642,61.1726,62.379,630500.0],["2016-06-07",62.307,62.532,61.2987,61.7308,432500.0],["2016-06-08",63.4323,63.8644,62.1539,62.5681,767000.0],["2016-06-09",62.6131,63.7924,62.442,63.6033,458300.0],["2016-06-10",63.8464,64.7647,63.3153,63.8734,1018500.0],["2016-06-13",64.9988,65.3409,62.5591,63.3513,911800.0],["2016-06-14",63.4777,63.5229,62.087,62.3308,1044400.0],["2016-06-15",62.5295,64.4892,61.3555,63.6674,1161600.0],["2016-06-16",64.4259,65.8167,63.1706,64.1279,1809100.0],["2016-06-17",64.6337,64.9317,62.5746,63.7035,3259900.0],["2016-06-20",62.7643,63.9834,62.1592,63.7577,765800.0],["2016-06-21",62.7553,63.1887,61.9425,62.1412,835000.0],["2016-06-22",62.3579,62.6198,61.2742,62.1863,1139600.0],["2016-06-23",61.9424,62.8455,61.1839,61.4638,1386000.0],["2016-06-24",64.4711,65.7986,63.6131,65.4103,1489400.0],["2016-06-27",66.1057,67.1803,63.6944,65.5096,901900.0],["2016-06-28",64.7872,66.0605,64.3266,65.7535,717900.0],["2016-06-29",66.4488,67.6951,66.3676,67.1623,817700.0],["2016-06-30",67.677,68.9775,66.8823,68.6885,626800.0],["2016-07-01",70.0341,71.3074,69.7812,71.0907,525900.0],["2016-07-05",71.0275,71.0817,69.3658,70.5759,1054400.0],["2016-07-06",71.2171,72.4453,70.3592,71.9938,958700.0],["2016-07-07",71.3797,71.4971,69.2123,69.7541,603300.0],["2016-07-08",69.9709,72.1202,68.1376,71.5964,729300.0],["2016-07-11",70.7475,71.4971,70.016,71.2262,563100.0],["2016-07-12",70.9552,71.2262,68.3814,68.4085,749800.0],["2016-07-13",69.3206,70.8017,69.3206,69.998,482200.0],["2016-07-14",68.2911,69.0226,67.2797,68.8239,773300.0],["2016-07-15",68.1557,68.7969,67.6138,67.8847,409800.0],["2016-07-18",67.7131,68.7156,67.3609,68.6614,366400.0],["2016-07-19",68.6614,69.0768,68.0112,68.4988,549800.0],["2016-07-20",67.1533,67.8667,65.5367,65.7444,697300.0],["2016-07-21",66.1508,67.1171,65.5999,66.8372,680300.0],["2016-07-22",66.2321,66.8643,66.0786,66.6294,278900.0],["2016-07-25",65.7715,65.7806,64.3627,65.5187,513700.0],["2016-07-26",65.9792,66.4398,65.5367,65.9973,577300.0],["2016-07-27",66.6475,68.553,64.8414,67.8306,611700.0],["2016-07-28",68.0202,68.4898,66.792,67.9118,294000.0],["2016-07-29",68.9413,70.0341,68.3001,69.5645,553700.0],["2016-08-01",69.411,70.8469,68.7427,70.3321,309800.0],["2016-08-02",71.4158,71.9034,70.9101,70.9823,628900.0],["2016-08-03",70.5217,70.7656,69.122,70.3773,464500.0],["2016-08-04",70.4856,71.4881,70.3773,71.0184,381800.0],["2016-08-05",69.4742,70.2147,68.8962,69.6367,557200.0],["2016-08-08",69.6367,70.8017,69.2123,70.1063,566300.0],["2016-08-09",70.3592,71.9125,70.3592,71.6145,398900.0],["2016-08-10",72.9962,73.2942,71.2081,71.3706,522500.0],["2016-08-11",71.5151,72.0118,70.4766,70.9642,403200.0],["2016-08-12",71.9757,72.2466,69.9077,70.2328,399200.0],["2016-08-15",70.4405,71.2442,70.305,70.3953,831700.0],["2016-08-16",70.6933,71.4248,69.7812,70.6843,380900.0],["2016-08-17",70.0702,71.19,69.0587,71.0907,567500.0],["2016-08-18",71.2803,71.4971,70.7746,71.2352,328300.0],["2016-08-19",70.1876,70.5579,68.6795,70.0973,892200.0],["2016-08-22",69.0497,70.3231,68.9684,70.2328,370900.0],["2016-08-23",70.4676,70.7475,68.8962,68.9955,305000.0],["2016-08-24",68.0473,68.0473,64.3718,65.2658,1377300.0],["2016-08-25",64.9046,67.1623,64.6156,65.4464,955100.0],["2016-08-26",66.494,67.9841,64.6336,65.3381,712200.0],["2016-08-29",64.7781,66.2411,64.5885,65.6902,400700.0],["2016-08-30",65.1123,65.8257,62.5927,62.7823,808500.0],["2016-08-31",62.3579,63.3964,62.0237,63.0532,976200.0],["2016-09-01",62.683,65.013,62.087,64.9317,967600.0],["2016-09-02",66.3766,66.9817,65.6903,66.9275,625700.0],["2016-09-06",67.9299,68.9775,67.072,68.8059,676100.0],["2016-09-07",68.8511,69.3478,67.65,68.6795,661500.0],["2016-09-08",68.4627,68.5259,67.1171,67.6228,504100.0],["2016-09-09",67.2977,67.2977,64.5885,64.733,849100.0],["2016-09-12",64.0466,66.3676,63.7125,65.898,876300.0],["2016-09-13",65.3363,65.4088,63.407,63.7421,715800.0],["2016-09-14",64.1497,65.1099,63.2167,63.4613,558500.0],["2016-09-15",63.1443,65.1099,62.9178,64.3128,786300.0],["2016-09-16",63.7784,64.3128,63.1262,63.57,1983100.0],["2016-09-19",64.3671,64.7204,63.7874,64.3581,631200.0],["2016-09-20",64.5392,65.1008,64.0772,64.4758,311800.0],["2016-09-21",65.5175,67.773,65.0103,67.61,842200.0],["2016-09-22",68.6607,69.3219,66.0701,66.8581,605600.0],["2016-09-23",66.9306,67.0212,64.7204,65.1009,632600.0],["2016-09-26",65.5447,65.6806,64.5211,64.5936,369700.0],["2016-09-27",64.0592,64.1678,63.0899,63.7784,385100.0],["2016-09-28",63.878,65.0193,62.6552,64.4668,563400.0],["2016-09-29",64.1497,64.5755,63.0175,64.1226,544700.0],["2016-09-30",65.1642,65.7258,63.1352,63.2892,594200.0],["2016-10-03",63.0084,63.57,61.2783,62.4106,762000.0],["2016-10-04",60.608,60.6895,58.0536,58.4793,1346700.0],["2016-10-05",59.0862,59.3399,57.0753,58.4431,1138500.0],["2016-10-06",56.9304,58.262,56.3869,57.3471,986700.0],["2016-10-07",58.4703,59.0862,56.4322,57.4739,781700.0],["2016-10-10",57.9449,58.0808,57.1569,57.6732,277000.0],["2016-10-11",57.3471,57.6098,55.9431,56.1423,829400.0],["2016-10-12",56.2239,58.1442,56.2239,57.6188,578400.0],["2016-10-13",57.2656,59.8562,56.9395,58.5337,853500.0],["2016-10-14",58.1986,59.2312,57.0844,57.3652,471900.0],["2016-10-17",57.6641,58.7964,57.6551,58.579,377300.0],["2016-10-18",59.1225,59.9196,57.8091,59.8109,702000.0],["2016-10-19",60.5537,60.6171,59.4939,59.9649,1083500.0],["2016-10-20",60.137,60.3997,59.4214,60.2366,744700.0],["2016-10-21",60.0645,60.2457,59.3489,59.7837,346900.0],["2016-10-24",59.5301,59.9286,57.5192,58.0445,566900.0],["2016-10-25",58.2801,59.2402,58.0717,58.7511,497000.0],["2016-10-26",58.6424,59.2674,57.0753,57.5917,601900.0],["2016-10-27",58.1623,58.1623,56.8579,57.5373,382500.0],["2016-10-28",57.2746,58.7964,57.0844,58.1532,573900.0],["2016-10-31",58.2891,59.3308,57.6732,59.2946,366200.0],["2016-11-01",60.4178,61.7312,59.9377,60.9251,729000.0],["2016-11-02",61.6769,62.8272,60.0555,60.454,949700.0],["2016-11-03",60.3997,61.8127,59.8199,61.7856,723000.0],["2016-11-04",61.8127,62.0301,60.3,61.0428,555800.0],["2016-11-07",60.137,60.2094,58.5971,59.0953,634000.0],["2016-11-08",59.7566,60.8617,58.3797,59.05,572000.0],["2016-11-09",61.849,61.849,58.7511,60.7801,908300.0],["2016-11-10",60.3,60.3,55.7166,56.4594,1441800.0],["2016-11-11",56.3054,56.8126,51.722,51.8307,2002600.0],["2016-11-14",51.2328,52.1024,48.7962,50.5988,2904300.0],["2016-11-15",50.8886,53.135,50.2908,53.0264,1817800.0],["2016-11-16",53.0445,54.059,52.655,54.0046,965500.0],["2016-11-17",54.2764,55.3996,52.2836,52.7818,1146900.0],["2016-11-18",52.1024,52.4557,51.26,52.0753,742000.0],["2016-11-21",52.9086,53.5336,52.3379,52.7818,652100.0],["2016-11-22",53.0354,53.135,52.1024,52.6097,730900.0],["2016-11-23",50.7075,51.6948,49.6205,51.6223,1032700.0],["2016-11-25",51.6223,51.8397,50.8705,51.106,404100.0],["2016-11-28",51.9213,53.8325,51.3053,53.6876,753800.0],["2016-11-29",52.655,54.0046,52.5825,53.6604,634000.0],["2016-11-30",53.0445,53.3253,52.0571,52.4647,681100.0],["2016-12-01",52.4013,52.7637,51.4774,52.4104,1085400.0],["2016-12-02",53.1441,53.6151,52.6821,52.8542,834700.0],["2016-12-05",52.1839,52.3198,50.9973,52.2202,1207100.0],["2016-12-06",52.402,53.1931,51.8019,51.8746,749500.0],["2016-12-07",52.5748,52.8203,51.3382,51.6837,1020700.0],["2016-12-08",52.0201,52.4475,51.42,51.8928,1102300.0],["2016-12-09",51.5564,52.0565,51.0472,51.2745,934500.0],["2016-12-12",51.5746,52.402,50.7108,51.9292,971100.0],["2016-12-13",51.7928,52.4111,51.3927,52.2474,1015900.0],["2016-12-14",52.593,53.575,50.2197,50.2561,1575800.0],["2016-12-15",49.0286,50.0561,48.4739,49.8015,1302700.0],["2016-12-16",50.1834,51.7201,49.8833,51.4018,2494100.0],["2016-12-19",51.4291,52.3293,51.1472,52.002,1102200.0],["2016-12-20",50.5016,51.8292,49.7287,51.6564,1184400.0],["2016-12-21",51.9928,52.0383,51.2745,51.7746,603200.0],["2016-12-22",51.4564,52.1293,51.1472,52.0656,647500.0],["2016-12-23",52.0565,53.184,51.9019,52.6475,662000.0],["2016-12-27",53.0476,53.7205,52.8567,53.5204,461500.0],["2016-12-28",53.3477,54.5207,53.0658,54.0569,1017400.0],["2016-12-29",54.7571,55.8846,54.3752,55.8209,852400.0],["2016-12-30",55.9846,56.9575,54.3206,54.3388,782100.0],["2017-01-03",54.1933,55.4118,53.9205,55.3481,691000.0],["2017-01-04",55.9391,56.0392,54.8207,55.439,548600.0],["2017-01-05",56.1756,57.8032,56.021,57.4486,793000.0],["2017-01-06",56.7393,57.5759,54.8389,55.7209,920700.0],["2017-01-09",56.7484,56.8302,55.5663,55.8937,731400.0],["2017-01-10",56.1119,56.7484,55.83,56.1756,519300.0],["2017-01-11",55.8846,56.7757,54.7389,56.3028,728600.0],["2017-01-12",57.4758,57.7395,56.5211,57.103,896500.0],["2017-01-13",57.2667,58.1578,56.9212,57.7759,708700.0],["2017-01-17",59.1034,59.7218,58.5033,58.567,813500.0],["2017-01-18",58.7216,58.7216,56.2119,56.8939,919700.0],["2017-01-19",56.0574,57.5213,55.8118,57.2576,758900.0],["2017-01-20",57.4304,58.4579,57.0121,58.0851,637700.0],["2017-01-23",58.6033,59.0762,57.9668,58.958,680400.0],["2017-01-24",58.7306,59.749,57.8941,58.4669,915500.0],["2017-01-25",57.7668,58.7216,57.5577,58.5852,695800.0],["2017-01-26",57.4213,57.7486,56.8484,57.1212,611800.0],["2017-01-27",57.0848,57.3485,56.7029,57.1485,478700.0],["2017-01-30",57.6213,57.8486,56.5847,56.7484,406700.0],["2017-01-31",57.9396,59.1398,57.7941,59.1398,714100.0],["2017-02-01",58.2942,59.6127,57.9123,59.4944,693900.0],["2017-02-02",60.5856,60.9038,59.7763,59.9946,598300.0],["2017-02-03",59.9945,60.9493,59.9945,60.922,632700.0],["2017-02-06",61.4767,61.6222,60.4765,61.6131,572400.0],["2017-02-07",61.2948,62.2678,60.922,61.6585,759400.0],["2017-02-08",62.1495,62.295,61.4948,61.8858,607200.0],["2017-02-09",61.8858,62.7951,61.4221,61.7222,609000.0],["2017-02-10",61.4221,62.5133,61.413,62.3314,387600.0],["2017-02-13",61.9495,62.286,61.5494,62.0314,336800.0],["2017-02-14",62.5042,62.7042,61.1221,61.804,539200.0],["2017-02-15",61.0857,61.7222,60.5128,61.7222,481400.0],["2017-02-16",62.0768,62.7497,61.8859,62.2132,673500.0],["2017-02-17",62.1132,62.2587,61.0493,61.113,542300.0],["2017-02-21",60.3583,61.2403,59.7854,61.1039,545100.0],["2017-02-22",60.722,61.2676,59.6399,60.7129,709600.0],["2017-02-23",61.3858,61.4312,60.3764,60.6856,499600.0],["2017-02-24",61.1948,61.3858,59.6672,59.9127,557900.0],["2017-02-27",59.94,61.1493,57.8214,58.2396,822400.0],["2017-02-28",58.6034,59.6763,58.3033,58.7488,786400.0],["2017-03-01",57.9487,59.4581,57.1303,59.2671,1168600.0],["2017-03-02",58.2214,58.3305,55.6391,55.6845,1051200.0],["2017-03-03",55.6573,57.4304,55.339,56.9212,965600.0],["2017-03-06",56.9121,57.0757,55.6118,56.0846,549400.0],["2017-03-07",55.5027,56.1665,55.0753,55.3845,752100.0],["2017-03-08",54.7116,56.2301,54.648,55.9482,806900.0],["2017-03-09",55.7391,56.2574,55.1117,55.1844,461900.0],["2017-03-10",55.5027,57.0394,55.4663,56.5847,728400.0],["2017-03-13",57.0212,57.0757,56.3756,56.9121,486400.0],["2017-03-14",56.8573,57.0307,55.2696,55.589,676200.0],["2017-03-15",56.0087,58.6002,55.5068,58.4451,1181000.0],["2017-03-16",59.2572,59.4579,58.4542,58.9834,854200.0],["2017-03-17",59.0929,59.6769,58.6732,58.9469,1295900.0],["2017-03-20",59.1659,59.4123,58.5089,59.2024,477700.0],["2017-03-21",59.6404,60.7354,59.5766,59.8047,1089100.0],["2017-03-22",60.3522,60.3978,58.1896,58.5911,1258400.0],["2017-03-23",59.0291,59.6131,58.0071,59.2663,931500.0],["2017-03-24",58.9287,59.3849,58.6367,58.9287,524900.0],["2017-03-27",60.2062,60.8905,60.1058,60.5985,1354600.0],["2017-03-28",60.3157,60.9727,59.1021,59.3211,939900.0],["2017-03-29",59.0929,60.0784,59.0929,59.9598,771800.0],["2017-03-30",59.5492,60.2153,59.0108,59.3028,526500.0],["2017-03-31",59.3484,60.0967,58.9652,59.7773,711700.0],["2017-04-03",59.6222,60.6259,59.2754,60.5894,575400.0],["2017-04-04",60.7537,60.9544,60.0875,60.5803,499900.0],["2017-04-05",60.2974,61.5658,60.2518,61.2008,605100.0],["2017-04-06",61.1643,61.8304,60.6077,61.3924,372300.0],["2017-04-07",62.3231,62.7155,61.073,61.3103,603500.0],["2017-04-10",60.9362,62.5604,60.8997,62.1954,526000.0],["2017-04-11",62.8615,63.7649,62.2319,63.3999,727800.0],["2017-04-12",63.3725,63.8561,62.7429,63.8014,476600.0],["2017-04-13",63.847,64.1481,63.1991,63.263,737400.0],["2017-04-17",63.2721,64.1481,63.2721,63.6828,394900.0],["2017-04-18",63.4364,63.7831,62.4418,63.6736,774400.0],["2017-04-19",63.1718,63.5094,61.9034,62.898,896900.0],["2017-04-20",62.7794,63.3908,62.46,63.2083,753300.0],["2017-04-21",63.1809,63.5094,62.5787,63.0349,955000.0],["2017-04-24",62.0859,62.4326,61.7392,62.0038,928800.0],["2017-04-25",61.2738,61.8395,59.7682,60.9088,1124200.0],["2017-04-26",60.6715,61.438,59.8868,61.2281,989500.0],["2017-04-27",61.1187,61.3924,60.4525,61.1552,881400.0],["2017-04-28",61.3285,62.3049,60.9088,62.1589,1009600.0],["2017-05-01",61.7665,61.9034,60.0328,60.3065,734300.0],["2017-05-02",60.2427,61.4107,59.9416,61.0822,727600.0],["2017-05-03",61.0,61.9308,60.4434,60.4982,776700.0],["2017-05-04",59.759,59.9963,59.2207,59.6861,657300.0],["2017-05-05",59.9416,61.1095,59.7134,60.562,541500.0],["2017-05-08",60.5621,61.3012,60.1971,61.146,409800.0],["2017-05-09",60.7172,61.5475,60.4252,61.3103,484900.0],["2017-05-10",62.8706,63.0896,61.6662,62.8798,606600.0],["2017-05-11",62.971,64.1116,62.6973,63.6463,870700.0],["2017-05-12",63.993,64.8325,63.993,64.431,727600.0],["2017-05-15",64.9511,65.9092,64.7321,65.307,710100.0],["2017-05-16",65.6173,67.2141,65.6173,66.8309,791400.0],["2017-05-17",67.7342,67.9715,65.9184,66.4202,794500.0],["2017-05-18",66.3564,66.475,65.0971,65.964,899200.0],["2017-05-19",66.5845,67.0681,66.3473,66.5571,819800.0],["2017-05-22",66.6757,67.424,66.3563,66.5115,413100.0],["2017-05-23",66.6848,67.2597,65.5807,65.7632,627500.0],["2017-05-24",65.5716,67.0134,65.307,66.9221,636600.0],["2017-05-25",66.3381,67.1137,66.183,66.9039,499200.0],["2017-05-26",67.278,67.6156,66.8126,67.1502,347300.0],["2017-05-30",66.4659,67.0134,65.8728,66.6484,413700.0],["2017-05-31",66.7213,68.446,66.7213,68.0901,743500.0],["2017-06-01",67.3875,68.4369,67.1137,67.8894,482800.0],["2017-06-02",68.6558,69.0208,68.154,68.227,570800.0],["2017-06-05",68.373,68.4733,67.0681,67.6521,393000.0],["2017-06-06",68.5737,69.5957,68.2817,69.4132,920700.0],["2017-06-07",68.9843,69.103,67.8072,68.3638,571000.0],["2017-06-08",68.0992,68.0992,66.8035,67.5974,620300.0],["2017-06-09",66.9039,67.0955,65.7359,66.2013,609600.0],["2017-06-12",65.8727,66.6119,65.8089,66.2651,492600.0],["2017-06-13",66.5214,67.2629,65.9996,67.2263,854300.0],["2017-06-14",68.0135,68.2881,64.7181,65.0934,885900.0],["2017-06-15",64.2329,66.1369,64.0956,65.8623,725400.0],["2017-06-16",65.5877,66.7869,65.5877,65.8989,1192400.0],["2017-06-19",65.6335,66.1827,65.2399,66.1827,497000.0],["2017-06-20",66.0454,66.5306,65.8623,65.9447,363700.0],["2017-06-21",65.8807,66.7228,65.304,66.5397,318100.0],["2017-06-22",67.0523,67.4185,66.7045,67.3636,463900.0],["2017-06-23",67.7114,68.3797,67.153,68.1966,497400.0],["2017-06-26",67.7664,68.1508,67.1256,67.3178,313900.0],["2017-06-27",67.565,67.7114,66.8784,67.0798,508600.0],["2017-06-28",67.327,67.629,66.8052,67.4917,341700.0],["2017-06-29",66.8235,66.8876,65.6152,66.2651,473100.0],["2017-06-30",66.3658,66.7137,65.6976,66.0546,514100.0],["2017-07-03",65.1483,65.8166,64.4252,64.5808,347100.0],["2017-07-05",63.8943,65.1484,63.7112,65.1209,673000.0],["2017-07-06",65.0568,65.0751,64.2513,64.5625,427800.0],["2017-07-07",64.4069,64.4801,63.3816,63.8027,569000.0],["2017-07-10",63.7112,65.4047,63.5922,65.1117,684900.0],["2017-07-11",65.011,65.1758,64.0316,65.0934,422800.0],["2017-07-12",65.7433,65.9905,64.9378,65.0385,630100.0],["2017-07-13",65.0293,65.2856,64.1414,64.5259,511300.0],["2017-07-14",65.487,65.5603,64.8279,65.2399,628700.0],["2017-07-17",65.8623,65.963,65.487,65.6518,652600.0],["2017-07-18",66.1003,66.8601,65.7799,66.5489,625600.0],["2017-07-19",66.613,67.3178,66.5489,67.1897,387700.0],["2017-07-20",67.0707,68.4804,66.97,68.1966,533300.0],["2017-07-21",68.3796,68.5993,67.2629,67.5558,692900.0],["2017-07-24",67.8304,67.8304,66.6862,66.7502,349000.0],["2017-07-25",66.9333,67.3453,64.416,64.7639,991900.0],["2017-07-26",64.6266,67.1256,64.2879,66.9334,670200.0],["2017-07-27",67.0981,67.153,65.2673,65.6335,670800.0],["2017-07-28",66.0454,66.796,65.9356,66.4207,439100.0],["2017-07-31",66.4299,67.0981,66.2926,66.3292,361300.0],["2017-08-01",66.2193,67.4643,65.6884,67.0707,410700.0],["2017-08-02",66.7869,68.8282,66.7869,68.1691,676600.0],["2017-08-03",67.9952,68.5261,67.51,67.7206,478500.0],["2017-08-04",67.3911,67.5009,66.5672,66.9608,465700.0],["2017-08-07",66.8235,66.9608,66.2835,66.4116,307300.0],["2017-08-08",66.9516,67.3727,65.9081,66.5489,705500.0],["2017-08-09",67.9769,69.8718,67.1347,68.9289,1011700.0],["2017-08-10",69.5422,71.2723,69.0662,71.0892,1026700.0],["2017-08-11",71.0251,71.4737,70.4851,71.0801,740800.0],["2017-08-14",70.009,71.6842,69.5788,71.0617,582700.0],["2017-08-15",70.2471,71.8124,70.0823,71.6751,627100.0],["2017-08-16",71.7666,72.7552,71.6018,72.3341,813200.0],["2017-08-17",72.6728,72.9291,71.7941,71.9405,488100.0],["2017-08-18",72.7278,72.8651,71.1442,71.4279,535000.0],["2017-08-21",71.492,72.2975,71.2815,72.2609,442300.0],["2017-08-22",72.1968,72.5813,71.6201,71.8215,233900.0],["2017-08-23",71.8398,72.0687,71.4554,71.9497,375500.0],["2017-08-24",72.087,72.9932,71.6751,72.4348,470200.0],["2017-08-25",72.8468,73.158,72.0778,72.8468,370000.0],["2017-08-28",73.2862,74.8698,72.5355,74.8698,798600.0],["2017-08-29",75.6662,75.6662,73.9178,75.0803,842200.0],["2017-08-30",74.6867,75.0437,73.9269,73.9818,440500.0],["2017-08-31",74.1466,74.9613,73.872,74.8973,737400.0],["2017-09-01",75.3,75.4831,74.3389,75.181,427500.0],["2017-09-05",75.6936,76.847,75.5197,76.7829,610600.0],["2017-09-06",76.7097,77.4786,75.5289,75.8859,637100.0],["2017-09-07",76.371,77.7166,76.1879,77.4969,507300.0],["2017-09-08",77.8082,77.8357,76.902,77.4237,532200.0],["2017-09-11",76.4168,77.5336,75.6387,75.6936,604400.0],["2017-09-12",75.538,76.3436,75.236,76.2703,398100.0],["2017-09-13",76.1785,76.5273,74.7466,74.82,594300.0],["2017-09-14",74.6181,75.4075,74.2325,75.2055,524800.0],["2017-09-15",75.3616,75.5819,74.2509,74.2509,748300.0],["2017-09-18",73.847,73.9572,73.0668,73.4523,920400.0],["2017-09-19",73.9755,74.4528,73.5349,74.1958,400300.0],["2017-09-20",74.4528,75.3157,72.5252,72.8557,875100.0],["2017-09-21",72.1489,73.4339,71.9194,72.4426,499400.0],["2017-09-22",72.9658,73.3422,72.4334,72.8098,322100.0],["2017-09-25",72.2315,73.4156,71.6715,73.0576,657700.0],["2017-09-26",72.4885,73.131,72.1764,72.4059,435800.0],["2017-09-27",71.6899,72.3967,71.5063,71.7725,404200.0],["2017-09-28",71.7633,72.4793,71.6348,72.1672,367500.0],["2017-09-29",72.2866,72.2866,70.9005,71.1208,652000.0],["2017-10-02",71.0841,71.3319,70.6343,70.7903,406300.0],["2017-10-03",70.7995,71.6899,70.4599,71.5522,529900.0],["2017-10-04",71.8092,72.9291,71.8092,72.4701,501800.0],["2017-10-05",71.9928,72.5435,71.6073,71.8735,469500.0],["2017-10-06",71.6073,72.7271,71.2034,72.6904,437900.0],["2017-10-09",73.0117,73.4248,72.6721,72.9658,250000.0],["2017-10-10",73.6726,73.6726,72.5344,72.9291,925400.0],["2017-10-11",73.2504,73.5257,71.9194,73.1953,551700.0],["2017-10-12",73.4064,73.9204,72.9474,73.7552,403200.0],["2017-10-13",74.8109,74.9026,73.691,74.1408,510800.0],["2017-10-16",74.306,74.3794,72.9566,73.2228,405400.0],["2017-10-17",72.7088,73.232,72.516,73.1035,365200.0],["2017-10-18",72.7088,73.3055,72.7088,72.9934,245500.0],["2017-10-19",72.9291,73.5716,72.7363,73.1769,367700.0],["2017-10-20",72.9015,73.4064,72.6537,73.131,372700.0],["2017-10-23",72.8006,73.4431,72.7272,73.3605,534500.0],["2017-10-24",72.9474,74.104,72.8098,73.6726,905700.0],["2017-10-25",73.6267,73.8286,72.1305,72.4793,633700.0],["2017-10-26",72.7455,73.1035,72.0479,72.2406,534300.0],["2017-10-27",72.3049,72.975,71.7817,72.7363,581500.0],["2017-10-30",72.7455,73.6818,72.7455,73.3789,464200.0],["2017-10-31",73.3421,73.3421,72.4334,72.9199,379300.0],["2017-11-01",73.2779,74.4161,73.0484,73.2687,637900.0],["2017-11-02",73.6175,74.2234,73.5257,73.7093,477600.0],["2017-11-03",73.9572,74.1132,72.773,73.076,532300.0],["2017-11-06",74.6548,77.8859,74.1683,77.5646,1236100.0],["2017-11-07",77.3902,77.3902,76.0041,76.6375,634700.0],["2017-11-08",77.5646,77.7849,76.8394,77.1607,398100.0],["2017-11-09",77.2984,77.7023,76.7568,77.5462,448600.0],["2017-11-10",77.3534,77.7206,76.7752,77.0873,432500.0],["2017-11-13",77.3627,77.3627,76.1418,76.5457,345800.0],["2017-11-14",76.3346,77.9318,76.3346,77.6931,554300.0],["2017-11-15",78.0328,78.3448,77.6105,77.8216,674500.0],["2017-11-16",77.8216,78.6386,77.7482,77.8675,352600.0],["2017-11-17",78.0878,78.0878,76.5365,77.3994,584000.0],["2017-11-20",77.381,77.739,77.0689,77.124,432200.0],["2017-11-21",77.5003,77.8216,77.1332,77.1791,377800.0],["2017-11-22",77.7849,78.1154,77.1791,77.3168,450200.0],["2017-11-24",77.5921,77.9042,77.0506,77.5187,167200.0],["2017-11-27",78.0328,78.4183,77.381,78.3632,384500.0],["2017-11-28",78.3448,78.9965,77.9776,78.0235,409600.0],["2017-11-29",77.4728,77.7573,75.9949,76.151,509400.0],["2017-11-30",75.8297,75.8297,73.5624,74.4895,1280100.0],["2017-12-01",74.8292,75.1964,73.7736,74.0306,859700.0],["2017-12-04",74.0214,74.306,72.0938,72.1488,749500.0],["2017-12-05",74.0214,74.0214,71.2217,72.2039,923900.0],["2017-12-06",71.8909,72.8576,71.8817,71.9922,799300.0],["2017-12-07",71.182,72.2223,71.1268,71.6055,748700.0],["2017-12-08",71.7252,72.388,71.4306,71.6792,435600.0],["2017-12-11",71.6331,71.6792,70.1141,70.2982,1097500.0],["2017-12-12",70.0865,70.1878,68.9265,69.5434,886100.0],["2017-12-13",69.5341,71.7988,69.4789,70.9703,1120700.0],["2017-12-14",70.8874,70.9795,69.9668,70.869,857400.0],["2017-12-15",70.9335,71.2649,69.7827,69.9576,2155700.0],["2017-12-18",70.5744,70.7954,70.0865,70.3811,696400.0],["2017-12-19",70.2246,70.5376,69.9668,70.2154,447200.0],["2017-12-20",70.2614,71.0532,70.0589,71.0163,792900.0],["2017-12-21",71.0163,71.9093,71.0163,71.5411,523100.0],["2017-12-22",71.5319,72.388,71.3477,72.2683,477000.0],["2017-12-26",72.7195,72.9496,72.3236,72.6734,298000.0],["2017-12-27",72.609,72.876,72.4157,72.7655,522900.0],["2017-12-28",73.1245,73.7874,72.9036,73.4007,517400.0],["2017-12-29",73.7137,73.861,73.0141,73.6033,406300.0],["2018-01-02",74.2569,74.3766,72.609,73.1982,529300.0],["2018-01-03",73.2074,73.3915,71.1452,71.67,1000600.0],["2018-01-04",71.7805,72.296,71.6976,72.296,650900.0],["2018-01-05",72.0382,72.7747,71.9277,72.4525,354100.0],["2018-01-08",72.342,72.922,72.1027,72.296,479500.0],["2018-01-09",71.8449,72.3972,71.3017,72.2591,394900.0],["2018-01-10",72.8299,72.8299,71.3385,71.5503,532300.0],["2018-01-11",71.6423,71.6699,70.8598,71.1636,456100.0],["2018-01-12",71.6884,72.4709,71.2465,71.983,887200.0],["2018-01-16",72.3696,72.609,71.8081,72.5445,517300.0],["2018-01-17",72.388,73.8426,72.2684,72.7471,655400.0],["2018-01-18",72.7747,73.189,72.1579,72.388,482000.0],["2018-01-19",72.6274,73.1153,72.029,72.0474,539400.0],["2018-01-22",72.6366,72.6366,69.4052,69.8932,872500.0],["2018-01-23",69.6538,70.4732,68.9357,70.3259,707200.0],["2018-01-24",71.5319,72.8391,71.1452,72.0382,817200.0],["2018-01-25",72.2684,72.609,70.7217,71.3938,760100.0],["2018-01-26",71.6055,72.1763,71.4122,71.8357,402300.0],["2018-01-29",71.4122,71.6239,69.9944,70.0773,648500.0],["2018-01-30",70.3535,70.7494,69.7183,70.1602,499400.0],["2018-01-31",70.5928,70.6573,68.9449,70.3259,559100.0],["2018-02-01",70.0221,70.6297,69.4421,70.0681,383000.0],["2018-02-02",69.4605,69.5986,67.7205,68.2913,737800.0],["2018-02-05",68.2913,68.7608,67.9967,68.3005,917900.0],["2018-02-06",67.7113,67.7942,65.5387,65.7412,1183800.0],["2018-02-07",65.5663,66.4408,64.7377,64.8574,867700.0],["2018-02-08",64.8022,65.4282,64.2498,64.3879,884500.0],["2018-02-09",64.3419,64.572,62.5099,63.5501,1082900.0],["2018-02-12",63.6606,65.465,63.4673,65.1704,943500.0],["2018-02-13",65.152,65.999,64.6457,65.8241,523400.0],["2018-02-14",65.8241,68.8437,65.4926,68.3834,1050400.0],["2018-02-15",68.5675,69.2764,68.3557,69.037,623900.0],["2018-02-16",68.5859,68.8713,67.2878,67.8218,659800.0],["2018-02-20",67.0669,67.4812,66.4225,66.5513,774900.0],["2018-02-21",66.7723,67.3155,65.6491,65.8148,552500.0],["2018-02-22",65.8609,66.9748,65.6859,66.4408,485100.0],["2018-02-23",66.2567,67.6745,65.7872,67.5732,567100.0],["2018-02-26",68.0427,68.3281,67.3338,67.9691,586700.0],["2018-02-27",67.6653,67.6653,65.1796,65.4098,691600.0],["2018-02-28",65.4098,65.6952,64.4431,64.4984,851200.0],["2018-03-01",64.2406,65.4558,63.1819,64.9863,793000.0],["2018-03-02",65.6491,65.9345,64.8482,64.9587,409400.0],["2018-03-05",64.6733,64.7101,64.0841,64.5536,723200.0],["2018-03-06",65.4466,66.3212,65.2809,65.7136,757700.0],["2018-03-07",65.4558,65.7964,64.4615,65.1796,709900.0],["2018-03-08",64.5352,64.9034,61.2026,62.3165,1299300.0],["2018-03-09",61.9206,62.9701,61.5616,62.7584,649900.0],["2018-03-12",62.3533,63.4212,62.2244,63.2371,620700.0],["2018-03-13",63.3568,63.9828,63.3016,63.8171,491800.0],["2018-03-14",64.0111,64.4267,63.2814,63.4199,522900.0],["2018-03-15",63.0782,63.6324,62.8934,63.0228,516700.0],["2018-03-16",63.1336,63.7894,63.032,63.4754,1871200.0],["2018-03-19",63.4753,64.242,63.032,64.0573,575000.0],["2018-03-20",63.7894,64.1589,63.5677,64.0942,548000.0],["2018-03-21",64.6577,65.646,63.9464,65.0548,876000.0],["2018-03-22",64.7408,64.7408,62.8195,62.9581,939400.0],["2018-03-23",63.9002,64.5283,63.5308,64.0388,808000.0],["2018-03-26",64.6299,65.2488,64.1681,65.2118,544600.0],["2018-03-27",65.0179,65.4336,64.5561,64.6761,705900.0],["2018-03-28",64.436,64.5838,61.1384,61.8959,1198000.0],["2018-03-29",61.8959,63.226,61.8959,63.1705,683600.0],["2018-04-02",63.7894,64.9348,63.4569,64.2789,529900.0],["2018-04-03",64.1496,64.3067,62.5147,62.7179,750100.0],["2018-04-04",63.3091,63.3645,61.7388,62.3485,500700.0],["2018-04-05",62.0252,62.6256,61.8497,62.4593,699100.0],["2018-04-06",62.8842,63.2814,62.3946,62.6348,377000.0],["2018-04-09",62.5609,63.5031,62.3023,63.2075,471700.0],["2018-04-10",63.7155,64.1866,63.5677,63.9649,572000.0],["2018-04-11",64.6484,65.9046,63.9187,64.1034,1212700.0],["2018-04-12",63.5769,65.1472,63.4846,64.399,632500.0],["2018-04-13",65.0179,65.7568,64.6854,65.6183,778900.0],["2018-04-16",65.7661,66.6621,65.4243,66.0247,674500.0],["2018-04-17",65.9785,67.2902,65.8584,66.893,614400.0],["2018-04-18",67.401,67.8905,66.8191,66.9207,890500.0],["2018-04-19",67.1978,67.1978,65.2581,66.1263,567300.0],["2018-04-20",65.8861,66.0986,64.3898,65.7753,566800.0],["2018-04-23",65.1195,65.5721,64.7593,64.9348,393300.0],["2018-04-24",65.2765,65.6367,64.8239,65.5629,372200.0],["2018-04-25",64.8516,65.5444,64.436,65.0087,273100.0],["2018-04-26",65.0179,65.9878,64.8332,65.7291,298900.0],["2018-04-27",65.7199,66.311,65.6552,66.2279,306600.0],["2018-04-30",65.6922,66.1448,65.1564,65.5444,431400.0],["2018-05-01",65.1195,66.1355,64.8055,65.997,357200.0],["2018-05-02",66.2371,67.6042,66.0062,66.348,757900.0],["2018-05-03",67.207,67.6042,66.4865,67.5765,455100.0],["2018-05-04",67.1978,68.3155,67.1978,68.0014,397200.0],["2018-05-07",67.9367,68.8974,67.6596,68.4725,446300.0],["2018-05-08",68.0845,69.0267,67.364,68.7588,519200.0],["2018-05-09",68.5187,69.2391,68.3062,68.6203,434300.0],["2018-05-10",69.5162,69.8303,67.9829,68.611,570700.0],["2018-05-11",68.6572,68.8789,67.6781,67.7797,338700.0],["2018-05-14",67.9829,68.0937,66.7821,67.1608,325100.0],["2018-05-15",65.9231,66.1817,64.9994,65.7014,604400.0],["2018-05-16",65.8769,66.5419,65.2673,65.5721,360900.0],["2018-05-17",65.6275,65.8123,65.0918,65.4428,325700.0],["2018-05-18",65.1472,65.5721,64.7685,65.2765,496800.0],["2018-05-21",65.2673,65.8123,64.944,65.646,228400.0],["2018-05-22",65.9324,66.4219,65.3042,65.3689,360800.0],["2018-05-23",65.1657,65.7476,64.7778,65.5167,317900.0],["2018-05-24",65.6183,66.1263,65.3042,65.9601,258900.0],["2018-05-25",65.5813,66.1448,65.3227,65.6552,425600.0],["2018-05-29",64.9902,65.4335,64.8054,64.9994,400000.0],["2018-05-30",65.1195,65.6737,64.8886,65.3227,326400.0],["2018-05-31",65.3966,65.4336,64.7316,65.1657,559300.0],["2018-06-01",65.0641,65.3596,64.3713,64.7593,518000.0],["2018-06-04",65.101,65.6368,65.0641,65.3412,357100.0],["2018-06-05",65.4613,66.0062,65.4151,65.4335,517800.0],["2018-06-06",65.6552,66.4773,65.6552,66.3388,433800.0],["2018-06-07",66.4588,66.5143,65.3966,65.4982,385300.0],["2018-06-08",65.3504,65.489,64.8424,65.2858,321500.0],["2018-06-11",65.0456,65.3597,64.6207,65.0179,449000.0],["2018-06-12",64.7777,65.1472,64.6115,64.9809,291300.0],["2018-06-13",64.9531,65.361,64.5917,64.9717,365100.0],["2018-06-14",65.2961,65.398,64.3229,64.6288,637400.0],["2018-06-15",64.0078,64.8326,63.6092,64.5083,1818700.0],["2018-06-18",64.3414,65.0088,64.3414,64.8141,412700.0],["2018-06-19",64.2951,64.6565,64.0448,64.1375,344200.0],["2018-06-20",64.2858,64.2858,63.4795,63.739,297800.0],["2018-06-21",63.6556,63.8224,63.4609,63.6741,473400.0],["2018-06-22",64.0263,65.0551,63.6555,64.9068,454800.0],["2018-06-25",64.6936,64.8604,64.0726,64.3692,496500.0],["2018-06-26",64.0263,65.9634,64.0263,65.4351,817200.0],["2018-06-27",65.3054,66.3898,65.3054,66.0654,574800.0],["2018-06-28",66.3805,67.4464,66.0283,67.0107,673800.0],["2018-06-29",67.1868,68.1044,67.1683,67.678,532100.0],["2018-07-02",67.3351,67.7244,66.8161,67.3537,351600.0],["2018-07-03",67.7059,69.0035,67.7059,69.0035,333600.0],["2018-07-05",69.4484,69.4947,68.9571,69.2352,471900.0],["2018-07-06",69.0776,70.0137,69.0776,69.5225,651300.0],["2018-07-09",69.8191,70.1713,67.9191,68.021,607100.0],["2018-07-10",67.6132,68.2527,67.1683,68.16,511800.0],["2018-07-11",67.7522,68.6049,67.3722,67.4649,494900.0],["2018-07-12",67.6873,68.5308,67.4927,68.1971,332700.0],["2018-07-13",67.8727,68.2064,67.4649,67.8449,228500.0],["2018-07-16",67.7707,68.6234,67.7429,68.2063,239900.0],["2018-07-17",67.7244,68.4844,67.3444,68.2435,407000.0],["2018-07-18",68.3454,69.4669,68.3361,69.263,413400.0],["2018-07-19",68.5864,70.0137,68.2249,69.0405,304700.0],["2018-07-20",69.4298,69.8283,68.7903,69.1054,395200.0],["2018-07-23",69.0591,69.0591,67.8356,68.1322,297600.0],["2018-07-24",68.1229,68.4381,66.8532,67.3258,625000.0],["2018-07-25",67.5112,68.16,66.9273,67.7522,624100.0],["2018-07-26",67.2981,67.8727,66.9273,67.5205,620700.0],["2018-07-27",67.6873,67.9561,67.122,67.4649,271200.0],["2018-07-30",67.4278,67.9839,67.3259,67.6688,362100.0],["2018-07-31",67.6595,68.299,67.4649,67.8912,440400.0],["2018-08-01",67.8078,67.9654,67.4278,67.8078,361100.0],["2018-08-02",67.5576,67.8449,67.0849,67.2424,338800.0],["2018-08-03",67.4742,68.3361,67.1034,67.78,350400.0],["2018-08-06",67.5112,67.9283,66.8161,67.1776,245800.0],["2018-08-07",67.7059,67.7059,65.8707,65.9819,448800.0],["2018-08-08",65.9819,67.0107,65.9634,66.742,369200.0],["2018-08-09",66.4268,68.0581,66.4268,66.8995,443500.0],["2018-08-10",66.7327,67.3629,65.9819,66.4268,593900.0],["2018-08-13",66.2044,66.5102,65.7132,65.8985,644000.0],["2018-08-14",65.9171,66.3341,64.8327,65.1292,674800.0],["2018-08-15",64.499,64.6009,61.0882,61.255,1369000.0],["2018-08-16",61.8575,62.4321,59.7814,59.8926,818100.0],["2018-08-17",60.0594,62.2097,60.0594,61.8946,831100.0],["2018-08-20",62.0985,62.7102,61.7741,62.1541,549800.0],["2018-08-21",62.117,62.5804,61.9224,62.0799,388700.0],["2018-08-22",62.7195,62.8029,62.117,62.5897,283400.0],["2018-08-23",62.1355,62.1355,60.6433,60.736,481200.0],["2018-08-24",61.496,62.599,60.8009,61.8482,615300.0],["2018-08-27",62.1634,62.6453,61.7648,62.5712,353100.0],["2018-08-28",63.0253,63.118,60.9677,61.3199,473800.0],["2018-08-29",61.3199,61.5238,60.7731,61.0141,313600.0],["2018-08-30",60.7082,61.6258,60.115,60.8472,1356100.0],["2018-08-31",60.7546,60.8472,58.975,59.3087,857500.0],["2018-09-04",58.5116,58.5209,57.1306,57.6126,931200.0],["2018-09-05",57.5569,57.7701,56.3706,56.5838,745300.0],["2018-09-06",56.6764,57.2511,56.1296,56.5281,604600.0],["2018-09-07",56.3057,57.0657,55.7496,56.5467,628000.0],["2018-09-10",56.6764,57.0379,55.694,55.7311,703400.0],["2018-09-11",55.6106,55.6106,53.9979,54.5632,1274300.0],["2018-09-12",54.4057,58.2335,54.3686,57.8721,1529200.0],["2018-09-13",58.5234,58.6629,57.7511,58.1698,672800.0],["2018-09-14",58.1884,58.3652,57.351,57.472,774500.0],["2018-09-17",57.5929,59.2491,57.5929,59.0165,792600.0],["2018-09-18",59.2491,59.6399,58.8676,59.4259,719900.0],["2018-09-19",59.6864,60.2353,59.2212,59.7608,599900.0],["2018-09-20",60.4586,60.5703,59.5654,60.1144,780500.0],["2018-09-21",59.6213,59.9283,59.1188,59.5003,1891400.0],["2018-09-24",60.012,60.3935,58.5699,58.5792,626500.0],["2018-09-25",59.1002,59.3049,57.2394,57.4441,851300.0],["2018-09-26",57.044,58.3745,56.8951,57.7697,750300.0],["2018-09-27",57.5836,58.3187,57.0719,57.9093,691500.0],["2018-09-28",58.1326,58.7374,57.9744,58.1977,473800.0],["2018-10-01",58.0861,58.8397,58.0861,58.5234,428600.0],["2018-10-02",59.1561,60.9704,58.8025,60.7471,1086000.0],["2018-10-03",60.8773,60.9424,59.1002,59.398,595200.0],["2018-10-04",59.5189,59.8073,58.6536,59.3049,436200.0],["2018-10-05",59.4352,59.6771,58.5792,58.7653,532200.0],["2018-10-08",57.472,58.97,57.3976,58.9327,723100.0],["2018-10-09",58.5513,58.7373,57.1556,57.2115,722800.0],["2018-10-10",57.4627,57.7046,56.2624,57.5185,888000.0],["2018-10-11",58.7001,61.9566,57.9,61.6403,1658000.0],["2018-10-12",61.603,61.9845,60.2819,61.4635,1229300.0],["2018-10-15",62.3381,63.0173,61.9845,62.1799,1168700.0],["2018-10-16",62.7475,62.9894,60.5982,61.0913,692100.0],["2018-10-17",61.0355,61.7984,60.5052,60.7843,521400.0],["2018-10-18",60.4586,61.3797,60.0399,60.3284,736400.0],["2018-10-19",60.5238,60.8029,60.1981,60.3563,668700.0],["2018-10-22",60.3377,60.347,59.2677,59.7329,641200.0],["2018-10-23",61.0913,61.51,59.2398,59.8818,570800.0],["2018-10-24",59.6957,60.0772,58.9327,58.9793,680500.0],["2018-10-25",58.6629,59.1746,56.9696,57.3417,965200.0],["2018-10-26",57.4627,58.542,57.0812,57.779,864500.0],["2018-10-29",57.9186,58.5234,57.2859,57.4813,598000.0],["2018-10-30",57.2301,58.3094,57.0812,58.1791,443600.0],["2018-10-31",57.6302,58.2442,56.8858,58.0861,865700.0],["2018-11-01",59.1188,60.6912,58.9607,60.3749,739800.0],["2018-11-02",60.3098,60.7378,59.6771,60.6447,553000.0],["2018-11-05",60.6075,61.0076,59.7701,59.9562,746000.0],["2018-11-06",60.133,62.2171,59.9376,60.9518,703100.0],["2018-11-07",61.4728,61.4728,60.6075,60.7378,581600.0],["2018-11-08",60.6075,61.0448,59.8911,60.8401,645800.0],["2018-11-09",60.012,60.5889,59.7422,60.3749,768300.0],["2018-11-12",60.0399,60.1144,59.0165,59.1095,535800.0],["2018-11-13",58.9886,59.798,58.4303,58.9327,428700.0],["2018-11-14",58.8211,61.3239,58.8211,60.5424,873800.0],["2018-11-15",60.4028,61.603,60.3656,61.5937,449900.0],["2018-11-16",62.4776,62.9522,62.059,62.6172,468800.0],["2018-11-19",62.5707,63.6686,62.2543,62.7567,448700.0],["2018-11-20",62.9987,63.7058,61.8263,63.5941,529200.0],["2018-11-21",64.1524,65.6132,63.7616,65.2968,769600.0],["2018-11-23",65.0735,65.0735,63.4825,63.7802,218900.0],["2018-11-26",64.3105,65.0363,63.8639,64.0035,369900.0],["2018-11-27",63.9198,64.05,62.1613,62.6823,417700.0],["2018-11-28",62.3846,64.3292,62.059,63.8361,410600.0],["2018-11-29",64.2082,64.4873,63.2034,63.4918,432100.0],["2018-11-30",63.2127,64.4594,62.7382,64.1152,557400.0],["2018-12-03",65.1293,65.4364,64.3943,64.4781,539900.0],["2018-12-04",64.9991,66.4505,64.9898,65.976,688300.0],["2018-12-06",65.5279,65.8266,64.9491,65.724,575400.0],["2018-12-07",66.3121,67.7965,65.78,67.4137,685200.0],["2018-12-10",67.4044,67.7778,65.8827,66.4521,672100.0],["2018-12-11",66.8722,67.283,65.9853,66.116,542400.0],["2018-12-12",66.5548,67.3297,66.3961,67.0123,440200.0],["2018-12-13",67.1243,68.4687,66.9936,68.3286,498500.0],["2018-12-14",68.1606,68.562,66.7042,67.199,570100.0],["2018-12-17",67.4044,67.7031,65.7613,66.7602,897600.0],["2018-12-18",66.7509,68.2819,66.4428,67.6004,877200.0],["2018-12-19",67.8432,69.2435,64.3983,64.4543,1112100.0],["2018-12-20",66.0787,66.7602,65.0051,66.2374,1047500.0],["2018-12-21",66.1067,66.2001,64.1742,64.4169,2963700.0],["2018-12-24",65.0891,66.1534,64.7717,65.9573,357300.0],["2018-12-26",66.4241,66.9189,64.4916,65.0331,331000.0],["2018-12-27",65.1825,65.976,64.697,65.92,672900.0],["2018-12-28",65.892,66.2001,64.669,64.7997,514100.0],["2018-12-31",64.7997,65.6773,64.0809,65.5092,498700.0],["2019-01-02",65.4252,66.2841,64.8837,65.5279,399400.0],["2019-01-03",65.9667,66.7229,65.7893,66.4895,458200.0],["2019-01-04",65.7519,66.0974,64.4823,64.6223,548500.0],["2019-01-07",65.3225,65.3225,63.502,63.9688,558500.0],["2019-01-08",63.4927,64.5663,63.4554,63.9595,438200.0],["2019-01-09",64.2116,65.2758,64.1462,65.2198,634800.0],["2019-01-10",65.3132,65.4065,64.2956,65.1638,545900.0],["2019-01-11",65.4066,65.7613,64.9771,65.6399,409300.0],["2019-01-14",66.1067,66.1814,65.3785,65.9387,420000.0],["2019-01-15",66.1347,66.2561,64.9024,65.3038,611100.0],["2019-01-16",65.2759,65.6026,64.3236,64.5197,522000.0],["2019-01-17",64.5476,64.5943,64.0808,64.529,397900.0],["2019-01-18",64.0248,64.8464,63.6607,64.3236,646300.0],["2019-01-22",64.4169,65.3132,64.0248,65.2758,389200.0],["2019-01-23",65.2011,66.004,64.8557,65.724,338800.0],["2019-01-24",65.4345,66.5175,65.4345,66.3401,296500.0],["2019-01-25",67.2177,68.0766,67.0403,67.9739,512100.0],["2019-01-28",68.0299,69.6637,67.6098,69.6076,893700.0],["2019-01-29",70.3918,71.7175,70.2518,71.4935,826700.0],["2019-01-30",71.7922,72.2217,70.1678,71.2601,837800.0],["2019-01-31",71.8296,72.7445,71.2974,72.4831,521700.0],["2019-02-01",72.5017,72.5017,71.1947,71.7549,387700.0],["2019-02-04",70.9613,71.8762,70.8119,71.7735,266300.0],["2019-02-05",71.5308,71.8202,70.6999,71.6988,430100.0],["2019-02-06",70.9987,71.7549,70.6159,70.8866,507700.0],["2019-02-07",70.8213,71.064,69.6076,69.9811,430600.0],["2019-02-08",70.1865,71.0547,70.0278,70.4105,429500.0],["2019-02-11",69.7477,70.3918,69.2622,69.2996,355600.0],["2019-02-12",69.5983,70.0651,68.9635,69.4583,377800.0],["2019-02-13",69.4116,70.5692,69.1782,69.1969,453100.0],["2019-02-14",69.0475,69.9531,68.5714,69.6823,372500.0],["2019-02-15",70.0278,71.4935,69.9531,71.3441,623000.0],["2019-02-19",71.8856,72.6698,71.4281,71.8296,841300.0],["2019-02-20",72.2497,72.5204,70.9613,71.7829,683400.0],["2019-02-21",71.3254,71.9976,71.0827,71.4935,507400.0],["2019-02-22",71.5868,72.6231,71.4001,71.6335,678600.0],["2019-02-25",71.5308,71.9883,70.952,71.008,451800.0],["2019-02-26",70.952,71.4188,70.0931,71.3721,374300.0],["2019-02-27",71.4188,71.6242,69.7103,70.2425,563500.0],["2019-02-28",70.1678,70.6626,69.757,70.3825,355300.0],["2019-03-01",70.0838,70.7093,69.4116,69.5049,549200.0],["2019-03-04",69.3649,69.5516,68.4967,69.3836,510500.0],["2019-03-05",69.3649,70.4852,69.3182,69.925,484400.0],["2019-03-06",70.0184,70.3732,69.4022,70.0371,488500.0],["2019-03-07",69.813,70.9707,69.5049,70.4012,351400.0],["2019-03-08",71.6055,72.2683,70.9613,72.063,668900.0],["2019-03-11",72.0816,72.1656,70.9146,71.9509,542100.0],["2019-03-12",72.0723,72.9499,71.7455,72.8845,664600.0],["2019-03-13",73.4557,73.8116,72.3975,72.9407,451100.0],["2019-03-14",71.4049,72.2009,71.2644,71.3019,533900.0],["2019-03-15",71.742,72.4818,71.6296,71.8731,1218500.0],["2019-03-18",72.332,72.4444,70.6557,70.7868,485900.0],["2019-03-19",71.3862,71.9481,70.8149,70.8711,666800.0],["2019-03-20",69.3915,69.5694,66.4417,69.4009,1909500.0],["2019-03-21",69.0919,69.4571,67.837,68.9795,775700.0],["2019-03-22",68.942,71.1427,68.8765,71.0771,758300.0],["2019-03-25",71.6297,73.0343,71.433,72.0417,659200.0],["2019-03-26",71.5454,72.6129,70.9367,72.3507,524400.0],["2019-03-27",72.2196,72.2665,70.918,71.0303,299200.0],["2019-03-28",70.2062,70.8898,69.738,70.2437,620600.0],["2019-03-29",71.0959,71.0959,70.1688,70.2812,456500.0],["2019-04-01",70.4029,70.8992,69.5039,69.8504,507700.0],["2019-04-02",70.0939,70.0939,69.3915,69.6069,463100.0],["2019-04-03",69.8223,70.3467,69.3353,69.5413,447500.0],["2019-04-04",69.1855,71.0022,68.942,70.946,476600.0],["2019-04-05",70.6183,70.8524,70.0658,70.7868,256900.0],["2019-04-08",71.1708,71.4892,70.3561,70.7775,366000.0],["2019-04-09",70.5902,71.0116,69.3353,69.9721,373500.0],["2019-04-10",70.1032,70.6464,69.841,70.1219,326600.0],["2019-04-11",69.3915,70.047,69.3822,69.8504,761000.0],["2019-04-12",69.8035,70.0283,69.56,69.8597,367300.0],["2019-04-15",69.3447,70.0939,69.3447,69.7099,493000.0],["2019-04-16",69.3447,69.5133,68.043,68.2116,568400.0],["2019-04-17",68.1929,68.3989,66.3761,66.8912,705400.0],["2019-04-18",66.8912,66.9848,65.8611,66.6009,479400.0],["2019-04-22",66.6009,66.9661,65.7206,65.833,331100.0],["2019-04-23",65.5989,65.833,65.0838,65.4022,406500.0],["2019-04-24",65.3647,65.8236,64.7654,65.3647,508500.0],["2019-04-25",65.4584,65.6738,64.7654,64.9153,441100.0],["2019-04-26",65.4958,66.6851,65.0838,66.4604,312900.0],["2019-04-29",66.2919,66.5447,65.4116,65.9641,366000.0],["2019-04-30",66.0671,67.6871,65.5707,67.1253,1358600.0],["2019-05-01",67.1253,67.7714,66.0858,66.2075,762800.0],["2019-05-02",65.9547,66.1982,65.1587,65.8611,461900.0],["2019-05-03",66.2731,66.7132,65.8049,66.1888,451900.0],["2019-05-06",66.2263,66.7881,65.8423,66.554,397600.0],["2019-05-07",66.5634,67.0129,65.7206,66.554,456400.0],["2019-05-08",66.7694,66.9099,65.4771,65.9266,495800.0],["2019-05-09",66.5634,70.534,66.4791,68.2959,1060800.0],["2019-05-10",68.8296,69.0544,68.1741,68.4363,478600.0],["2019-05-13",69.3915,71.227,68.7266,70.9554,1159300.0],["2019-05-14",70.74,71.5641,70.4497,70.7494,555100.0],["2019-05-15",70.9273,72.0136,70.7494,70.9928,389200.0],["2019-05-16",70.8243,70.9835,70.047,70.5246,500100.0],["2019-05-17",70.3935,71.227,70.0002,71.0959,447100.0],["2019-05-20",71.2644,71.9668,71.0209,71.0959,215700.0],["2019-05-21",70.7775,71.2082,70.2343,71.1146,337000.0],["2019-05-22",70.6089,70.6838,69.2136,69.4383,421900.0],["2019-05-23",69.532,70.3373,68.7547,68.8296,535400.0],["2019-05-24",68.736,69.4477,68.4832,68.8671,445200.0],["2019-05-28",68.633,69.4664,68.3427,69.2885,691500.0],["2019-05-29",69.3915,69.9066,69.1855,69.429,396700.0],["2019-05-30",69.5226,70.1782,69.1761,70.0751,355200.0],["2019-05-31",70.8149,72.8096,70.8149,72.2852,790300.0],["2019-06-03",73.0437,73.5868,71.9106,73.0343,581800.0],["2019-06-04",72.6316,72.9313,71.4892,72.6316,558400.0],["2019-06-05",73.2872,73.8772,72.5755,73.0999,627000.0],["2019-06-06",73.3246,73.8116,72.8096,73.3434,360100.0],["2019-06-07",73.9146,73.9802,72.4631,72.4912,431000.0],["2019-06-10",71.4611,72.2103,71.1052,72.0042,404200.0],["2019-06-11",71.7795,72.4725,71.3019,72.2102,435000.0],["2019-06-12",72.7927,73.2719,72.3418,72.4075,367600.0],["2019-06-13",72.4827,73.5537,72.4357,73.5068,466700.0],["2019-06-14",73.9577,74.296,72.7928,73.4034,462600.0],["2019-06-17",73.3846,74.4838,73.2813,73.9765,481600.0],["2019-06-18",74.6624,75.4609,74.0893,75.0757,546500.0],["2019-06-19",74.4651,75.8085,74.0329,75.6394,422700.0],["2019-06-20",77.5278,79.6605,77.1802,77.7909,1072000.0],["2019-06-21",77.7909,78.815,76.7011,78.6177,713800.0],["2019-06-24",79.0123,81.2483,78.6177,81.0886,916900.0],["2019-06-25",81.455,81.5583,78.3734,79.576,767000.0],["2019-06-26",78.8056,79.8202,78.5425,78.8713,789500.0],["2019-06-27",78.6365,79.1908,77.5842,78.458,430700.0],["2019-06-28",78.8901,79.9142,78.2043,79.7451,405700.0],["2019-07-01",78.0164,78.9653,77.7439,78.3734,519900.0],["2019-07-02",78.7774,80.149,77.6594,79.9799,550500.0],["2019-07-03",80.2994,80.4121,78.7962,79.2377,350900.0],["2019-07-05",77.4151,78.8243,76.842,78.5989,517700.0],["2019-07-08",79.3599,79.7075,78.4016,78.5425,442800.0],["2019-07-09",78.3828,80.2242,78.3828,80.0551,508100.0],["2019-07-10",81.1449,81.6898,79.9893,80.6658,462800.0],["2019-07-11",80.7034,80.7973,79.8672,80.2148,313800.0],["2019-07-12",80.6564,80.9194,80.1772,80.6,332500.0],["2019-07-15",80.6094,80.8631,80.1021,80.7034,256100.0],["2019-07-16",80.7879,80.7879,79.3505,79.7451,490400.0],["2019-07-17",80.2524,82.7045,79.8108,82.2817,866500.0],["2019-07-18",82.2817,84.6399,82.0187,84.1607,778300.0],["2019-07-19",83.6722,85.213,83.6252,84.762,728300.0],["2019-07-22",85.0251,85.2694,84.0856,84.8372,515200.0],["2019-07-23",84.1983,84.809,83.5031,84.048,605100.0],["2019-07-24",84.4896,84.7714,83.7098,84.358,469100.0],["2019-07-25",83.8131,84.6399,83.5876,83.8789,375100.0],["2019-07-26",83.9165,84.4426,83.6158,83.9259,285200.0],["2019-07-29",84.1701,84.5271,83.3528,84.5083,269000.0],["2019-07-30",84.7057,85.2881,83.7943,84.0762,358000.0],["2019-07-31",84.0668,85.0439,81.5395,81.5771,774400.0],["2019-08-01",80.6846,84.9781,80.2712,84.5177,947600.0],["2019-08-02",84.1701,84.5647,83.3903,84.1232,474100.0],["2019-08-05",85.4385,87.1766,84.9781,85.1848,625200.0],["2019-08-06",85.1003,85.4103,83.9728,84.8466,763600.0],["2019-08-07",86.5377,88.3979,86.3498,86.688,832300.0],["2019-08-08",86.1995,89.4783,84.6681,89.0555,960200.0],["2019-08-09",89.018,89.6381,88.0409,88.0691,585300.0],["2019-08-12",88.0879,90.6527,88.0879,88.4543,615700.0],["2019-08-13",89.8165,90.4742,84.9217,87.6463,847300.0],["2019-08-14",88.877,88.9804,86.8759,86.9041,697700.0],["2019-08-15",86.5565,87.6369,86.4813,86.688,904200.0],["2019-08-16",86.4343,87.6369,85.5418,87.1671,882300.0],["2019-08-19",85.9082,88.2194,85.4948,86.9698,614100.0],["2019-08-20",87.449,88.9522,87.1578,88.6891,582400.0],["2019-08-21",88.6046,89.4689,88.5106,89.1401,444700.0],["2019-08-22",89.1589,89.7978,88.1348,88.5013,333200.0],["2019-08-23",89.2716,91.1318,89.0461,90.6809,671600.0],["2019-08-26",91.1318,91.4795,89.9575,90.756,604600.0],["2019-08-27",91.1788,93.1424,90.85,92.3908,688500.0],["2019-08-28",92.9921,92.9921,90.7748,92.1371,569600.0],["2019-08-29",92.2499,92.5223,90.6433,91.4043,591600.0],["2019-08-30",91.1319,91.8553,90.2675,91.7519,602100.0],["2019-09-03",92.7948,93.8095,92.2593,92.8418,860000.0],["2019-09-04",93.1612,95.0684,92.6069,94.8335,631000.0],["2019-09-05",93.4524,93.7719,91.7425,92.2968,714000.0],["2019-09-06",92.1935,92.8136,89.9575,90.6903,667300.0],["2019-09-09",90.4742,90.7749,87.5524,88.163,774200.0],["2019-09-10",87.6181,89.065,87.1953,88.3979,699200.0],["2019-09-11",88.7653,89.9616,87.8798,88.0117,742400.0],["2019-09-12",90.3479,90.621,86.4574,86.5422,1020500.0],["2019-09-13",86.3726,87.5878,84.2719,84.7618,1250900.0],["2019-09-16",86.0805,87.2015,85.1668,85.619,691600.0],["2019-09-17",86.1465,88.153,85.9581,87.6537,653600.0],["2019-09-18",87.8233,88.087,85.4023,87.1074,669500.0],["2019-09-19",87.6255,88.5015,87.3617,87.8327,530000.0],["2019-09-20",87.8798,89.5095,87.145,89.3305,726300.0],["2019-09-23",89.6131,90.4609,89.2551,89.9522,503300.0],["2019-09-24",89.7732,91.2334,89.2834,91.1015,599900.0],["2019-09-25",90.4986,91.2993,88.7841,89.1327,572700.0],["2019-09-26",89.5001,89.7167,87.8421,88.3885,460300.0],["2019-09-27",87.032,88.2754,86.8436,87.2581,494500.0],["2019-09-30",86.5704,87.4276,85.2987,85.8733,535500.0],["2019-10-01",85.1103,86.8907,84.8654,85.7697,569500.0],["2019-10-02",86.8907,87.324,85.9204,87.0697,475900.0],["2019-10-03",87.1544,88.7464,86.6646,87.3617,455700.0],["2019-10-04",87.1356,89.0385,87.0697,88.9631,449300.0],["2019-10-07",88.2943,89.1044,87.9646,88.3414,285500.0],["2019-10-08",89.2928,90.3196,88.3602,90.3007,490200.0],["2019-10-09",90.0653,90.5834,89.4059,89.9899,432200.0],["2019-10-10",89.9899,91.0544,88.7936,90.4515,569400.0],["2019-10-11",90.0276,90.0653,87.1168,87.211,681800.0],["2019-10-14",87.0791,88.3602,86.9378,87.3523,346000.0],["2019-10-15",86.9284,87.974,85.8168,85.9298,718600.0],["2019-10-16",86.5704,86.7682,85.3835,86.3632,463700.0],["2019-10-17",85.9864,88.3131,85.9675,87.5972,410500.0],["2019-10-18",87.6537,88.2849,86.7682,87.8798,376300.0],["2019-10-21",88.3037,88.5015,86.3914,86.5987,359300.0],["2019-10-22",86.5987,88.1624,86.4668,88.0211,599900.0],["2019-10-23",88.5675,89.6979,88.4921,89.1232,654700.0],["2019-10-24",89.4059,90.395,89.2457,89.9428,672700.0],["2019-10-25",91.1392,91.337,89.1892,90.2066,469400.0],["2019-10-28",89.3776,89.3776,88.2283,88.558,327900.0],["2019-10-29",87.8798,89.9145,87.4842,89.3116,358600.0],["2019-10-30",89.4529,89.4529,87.4653,89.3022,521700.0],["2019-10-31",90.15,92.0623,89.8392,91.3464,730500.0],["2019-11-01",91.0732,91.4971,89.5848,90.8565,384700.0],["2019-11-04",90.4986,91.4218,90.4138,91.092,499900.0],["2019-11-05",89.7261,90.4703,89.095,90.1406,613300.0],["2019-11-06",90.4797,91.5819,89.8674,91.337,536300.0],["2019-11-07",90.7341,90.8,89.8015,90.6116,812900.0],["2019-11-08",89.7638,90.8565,89.7638,90.0652,587200.0],["2019-11-11",89.9334,90.5551,89.9334,90.1972,450900.0],["2019-11-12",92.0811,94.8601,91.3181,92.2319,1024100.0],["2019-11-13",92.929,93.4565,92.1942,92.4674,683600.0],["2019-11-14",93.1173,93.8427,92.7594,93.1644,439600.0],["2019-11-15",92.9195,93.6637,92.7877,93.2963,598900.0],["2019-11-18",93.1456,93.8239,92.8348,93.2775,464600.0],["2019-11-19",93.1456,94.2007,92.8348,92.9195,656500.0],["2019-11-20",92.7876,93.4094,91.8833,92.7029,473500.0],["2019-11-21",92.4956,93.0137,91.6384,91.8551,382200.0],["2019-11-22",92.0529,92.0717,90.8942,91.3181,317200.0],["2019-11-25",90.8189,92.3355,90.6493,91.2993,400900.0],["2019-11-26",91.3746,92.1848,90.8754,92.0529,480700.0],["2019-11-27",91.4877,92.392,91.3087,91.9964,366300.0],["2019-11-29",92.1282,93.0137,92.1282,92.6181,245600.0],["2019-12-02",92.5898,93.5883,92.213,93.1268,545200.0],["2019-12-03",93.805,95.3311,92.6181,93.221,967900.0],["2019-12-04",93.5326,93.8632,91.7477,92.0499,575500.0],["2019-12-05",92.0311,93.5799,92.0311,92.6166,806300.0],["2019-12-06",91.37,92.8621,90.9072,91.6627,602800.0],["2019-12-09",92.1444,92.8904,91.6627,91.6816,479300.0],["2019-12-10",92.2388,93.2965,91.7761,93.2682,475500.0],["2019-12-11",93.3154,93.4099,92.2483,93.051,492900.0],["2019-12-12",93.5798,94.052,91.861,92.1821,606200.0],["2019-12-13",91.8705,93.3343,91.7194,93.0227,589400.0],["2019-12-16",93.4948,93.5043,92.2294,92.4371,380200.0],["2019-12-17",92.6449,92.6449,91.3228,91.4644,515300.0],["2019-12-18",91.5494,92.6166,91.4644,91.8516,407500.0],["2019-12-19",91.9555,92.5977,91.5683,92.1821,531800.0],["2019-12-20",92.2388,92.7299,91.0772,91.0772,631400.0],["2019-12-23",91.4078,94.0709,91.0206,94.0709,647200.0],["2019-12-24",94.4392,95.9975,94.3448,95.7236,362400.0],["2019-12-26",96.7813,98.094,96.1769,97.178,519400.0],["2019-12-27",97.3669,97.4613,96.0353,96.2336,343200.0],["2019-12-30",96.2714,97.6313,96.073,97.5557,481700.0],["2019-12-31",98.0752,98.2829,97.0174,97.5557,346900.0],["2020-01-02",98.2168,98.434,97.0363,97.6974,421200.0],["2020-01-03",99.7656,99.9828,97.0646,97.4896,767700.0],["2020-01-06",99.0007,99.3879,97.7635,98.1035,519300.0],["2020-01-07",97.8485,98.5851,97.4802,98.2924,434300.0],["2020-01-08",98.1507,98.3679,95.0531,95.2231,598600.0],["2020-01-09",94.4392,95.6103,94.1182,95.2042,517600.0],["2020-01-10",95.6197,97.008,95.497,96.7152,417600.0],["2020-01-13",96.3375,96.6491,95.6858,95.7236,311200.0],["2020-01-14",95.648,96.9607,95.1947,96.8002,501100.0],["2020-01-15",97.754,99.3312,97.2063,99.3028,586700.0],["2020-01-16",98.8401,99.5201,98.1318,99.5201,576800.0],["2020-01-17",100.4739,100.4834,99.0101,99.7562,697500.0],["2020-01-21",99.3312,102.6649,99.2934,102.6649,753900.0],["2020-01-22",102.9671,102.9671,101.8338,102.0699,477600.0],["2020-01-23",101.7772,103.0427,101.3333,102.6649,508400.0],["2020-01-24",102.6554,104.3176,102.4477,104.1759,410600.0],["2020-01-27",104.837,105.9042,103.411,103.8832,714500.0],["2020-01-28",103.4771,104.8181,102.9482,104.4309,715900.0],["2020-01-29",104.1193,106.0364,103.8832,105.9042,603700.0],["2020-01-30",106.5463,106.9902,105.6775,106.8863,1022800.0],["2020-01-31",106.9052,108.1329,106.5464,107.3208,1079000.0],["2020-02-03",106.9052,107.4057,105.9514,106.688,936900.0],["2020-02-04",105.9419,106.3386,104.0815,105.9325,715200.0],["2020-02-05",105.6492,105.9042,104.5537,105.6586,491700.0],["2020-02-06",106.1591,107.9535,105.6586,107.8118,441500.0],["2020-02-07",107.9818,108.2463,106.4802,106.6691,393200.0],["2020-02-10",107.0563,107.8213,106.7163,107.4624,406400.0],["2020-02-11",107.3963,108.3029,106.9902,108.2557,422200.0],["2020-02-12",107.878,108.5296,107.4341,107.5946,485000.0],["2020-02-13",108.0007,108.8412,107.2924,108.2368,479800.0],["2020-02-14",108.1329,109.6156,107.9063,109.1718,442100.0],["2020-02-18",109.9084,110.4939,109.2945,110.4656,597400.0],["2020-02-19",110.9661,111.0511,109.7762,110.7772,516700.0],["2020-02-20",110.8434,111.0983,108.369,109.7006,604500.0],["2020-02-21",112.2599,112.751,110.9944,112.5527,635000.0],["2020-02-24",115.8297,115.8297,112.6754,113.5537,1144000.0],["2020-02-25",112.6188,114.0637,111.2494,111.3533,1025100.0],["2020-02-26",110.8622,112.9682,110.6545,111.5139,710800.0],["2020-02-27",112.8266,112.9966,106.348,106.3953,1522600.0],["2020-02-28",99.6334,104.4498,98.2168,101.5222,2627800.0],["2020-03-02",102.4666,104.072,101.2294,103.8265,1032800.0],["2020-03-03",104.9975,111.2211,103.6471,108.1801,1347900.0],["2020-03-04",109.7006,110.6356,107.2924,110.5222,653300.0],["2020-03-05",111.9294,114.0637,110.1445,113.9032,834600.0],["2020-03-06",114.2904,115.5086,109.3323,112.4583,1158700.0],["2020-03-09",108.8507,109.5118,101.0972,101.6828,2139600.0],["2020-03-10",101.8149,106.0269,96.1675,102.0699,2059200.0],["2020-03-11",100.2241,103.5371,96.097,96.7028,1494600.0],["2020-03-12",88.7894,96.4567,77.7049,90.5406,2779200.0],["2020-03-13",92.3201,93.6927,81.5575,83.2803,2544600.0],["2020-03-16",73.5967,94.4026,73.0572,91.9604,2349800.0],["2020-03-17",90.7015,107.579,90.7015,100.1957,2439200.0],["2020-03-18",96.9584,102.4201,92.2633,98.4729,2251200.0],["2020-03-19",96.4094,101.8238,88.0416,95.9455,1655400.0],["2020-03-20",96.9962,99.1544,88.2309,88.8651,1507600.0],["2020-03-23",92.0362,99.287,90.5311,94.715,1492800.0],["2020-03-24",104.1051,106.8218,99.41,105.1936,1529300.0],["2020-03-25",105.932,108.6203,102.5243,104.9002,1734400.0],["2020-03-26",106.0172,108.5824,98.8232,104.0767,1381400.0],["2020-03-27",102.316,104.124,94.2038,95.2261,1359800.0],["2020-03-30",96.1538,98.6338,90.2377,92.7556,1489600.0],["2020-03-31",91.8374,96.6744,90.7583,94.2038,957200.0],["2020-04-01",94.3174,97.8293,93.759,97.2424,830700.0],["2020-04-02",99.3911,103.4425,98.2079,102.1267,1181100.0],["2020-04-03",102.0699,105.6764,100.8205,102.1835,1010900.0],["2020-04-06",103.7265,105.8279,102.2687,104.5405,832400.0],["2020-04-07",103.5561,104.1051,97.6967,101.767,1268400.0],["2020-04-08",99.9496,102.0321,97.8671,99.6278,672800.0],["2020-04-09",101.625,109.7656,101.625,107.6169,1705900.0],["2020-04-13",108.2984,116.4012,106.5094,115.3221,1700600.0],["2020-04-14",117.6412,121.0205,113.9117,116.5716,1774100.0],["2020-04-15",114.7542,118.8339,113.7981,116.174,1006500.0],["2020-04-16",116.9975,118.389,115.5777,117.3667,1145300.0],["2020-04-17",114.3755,118.8528,112.4539,117.8305,2092400.0],["2020-04-20",118.3227,120.5756,115.8995,117.4613,1213500.0],["2020-04-21",115.4262,120.3768,113.9401,118.8055,1195700.0],["2020-04-22",122.4972,124.627,121.4275,124.0969,1164000.0],["2020-04-23",125.7913,131.1584,125.3937,126.1415,1349100.0],["2020-04-24",129.0097,130.013,126.4255,128.9718,1009700.0],["2020-04-27",130.9218,131.1111,126.1699,128.3281,749300.0],["2020-04-28",126.842,130.8366,126.6053,128.8866,765600.0],["2020-04-29",128.1104,131.0448,124.9867,129.5681,1269600.0],["2020-04-30",128.4133,130.155,124.7216,125.1476,1038000.0],["2020-05-01",123.1314,130.8555,121.7683,130.4863,1047700.0],["2020-05-04",132.5215,136.8758,132.2754,135.3896,1288600.0],["2020-05-05",133.9792,138.9677,133.3545,138.04,885400.0],["2020-05-06",135.3802,136.3552,133.5722,134.8406,1078000.0],["2020-05-07",134.6796,139.7344,133.468,136.8946,1600100.0],["2020-05-08",138.3146,139.7344,133.4397,135.7209,1586800.0],["2020-05-11",135.4559,135.5032,130.4958,133.6668,907400.0],["2020-05-12",134.5093,136.7905,132.9948,133.3545,725400.0],["2020-05-13",135.4843,137.0651,131.6222,133.894,990900.0],["2020-05-14",134.4147,139.4884,133.5154,138.6932,1141100.0],["2020-05-15",141.1827,144.2212,140.5674,142.612,1301100.0],["2020-05-18",143.8994,144.543,136.9704,139.3747,854300.0],["2020-05-19",140.3591,143.9278,139.9521,140.8703,1155500.0],["2020-05-20",141.9778,143.7574,139.3653,139.7534,710300.0],["2020-05-21",139.2138,139.2138,133.9413,136.8379,805500.0],["2020-05-22",137.8034,140.8987,137.5005,139.4599,732300.0],["2020-05-26",140.1036,140.1509,134.1307,134.4998,911900.0],["2020-05-27",131.2909,132.3132,127.798,131.7453,1330900.0],["2020-05-28",134.017,135.6452,132.1049,133.8088,974300.0],["2020-05-29",138.2009,138.2009,132.4552,133.0705,1168600.0],["2020-06-01",133.0326,133.9792,130.155,132.7108,1006100.0],["2020-06-02",132.7108,133.345,127.1828,128.2997,993600.0],["2020-06-03",125.0056,127.1922,123.2355,124.3809,1271300.0],["2020-06-04",125.4032,128.224,124.8352,125.3559,915800.0],["2020-06-05",121.0489,122.2416,117.8589,121.9955,1528900.0],["2020-06-08",121.7115,123.0273,120.5093,121.7588,813600.0],["2020-06-09",124.201,124.201,120.7839,122.5634,956600.0],["2020-06-10",124.726,128.5863,121.3399,128.0077,1205600.0],["2020-06-11",129.8763,130.7868,122.4591,123.5783,1280900.0],["2020-06-12",125.039,126.6609,122.2504,122.5634,753500.0],["2020-06-15",120.4104,125.7409,118.5703,125.646,654800.0],["2020-06-16",124.8398,126.1297,121.1976,121.8426,917900.0],["2020-06-17",122.3642,124.5742,122.0892,123.2653,562500.0],["2020-06-18",122.829,123.3222,121.5201,121.6339,601000.0],["2020-06-19",123.142,125.9495,122.5539,124.9346,1106900.0],["2020-06-22",127.9319,131.1757,127.1162,129.6202,1267100.0],["2020-06-23",131.1378,132.2854,129.0701,129.0795,853700.0],["2020-06-24",128.9942,130.5782,126.1487,127.7042,1008900.0],["2020-06-25",128.0931,129.6296,126.272,129.5063,761300.0],["2020-06-26",128.8329,130.5117,126.879,130.1703,538300.0],["2020-06-29",131.1472,131.6309,129.7719,131.5266,651800.0],["2020-06-30",131.8396,133.2813,130.1608,132.4467,692700.0],["2020-07-01",132.3423,132.8734,129.3451,132.4751,482300.0],["2020-07-02",131.4413,133.2813,129.6202,129.734,862100.0],["2020-07-06",131.8397,132.902,130.7584,131.8397,580700.0],["2020-07-07",131.1852,134.8843,131.1188,134.1729,775400.0],["2020-07-08",136.8666,138.2514,134.135,137.1512,968300.0],["2020-07-09",138.2229,138.6972,133.5564,136.7433,1012200.0],["2020-07-10",137.2745,137.7392,134.5713,135.6336,542800.0],["2020-07-13",137.6539,138.9153,134.0212,134.2014,936600.0],["2020-07-14",133.784,139.2094,133.784,139.1525,681300.0],["2020-07-15",137.9858,140.9451,136.3354,140.6036,618100.0],["2020-07-16",140.3286,141.7513,138.792,139.9871,517300.0],["2020-07-17",141.3245,142.8895,140.0061,142.6334,544300.0],["2020-07-20",144.0846,147.6604,143.5345,145.9721,722300.0],["2020-07-21",147.8596,150.2687,146.4274,147.6414,836100.0],["2020-07-22",149.2444,151.1508,148.3717,150.0885,666000.0],["2020-07-23",150.1928,151.682,145.8298,148.0493,792700.0],["2020-07-24",148.9124,150.5532,147.9734,150.373,662200.0],["2020-07-27",155.4,157.4298,153.4651,154.9447,1346800.0],["2020-07-28",152.3174,156.3959,151.3974,154.9827,622100.0],["2020-07-29",154.9637,155.2293,150.6671,153.247,808000.0],["2020-07-30",151.1413,152.2321,147.1482,149.4151,879100.0],["2020-07-31",151.2457,152.2226,150.1454,151.6156,565400.0],["2020-08-03",152.4502,152.9245,147.7837,149.4341,560200.0],["2020-08-04",149.804,154.6697,148.5615,154.518,966600.0],["2020-08-05",157.5531,157.5531,151.7673,152.289,1100500.0],["2020-08-06",155.4949,155.9786,145.6591,148.2674,1184100.0],["2020-08-07",145.8962,148.3149,144.7201,145.6591,706300.0],["2020-08-10",147.4422,150.4015,144.2648,144.8339,682100.0],["2020-08-11",138.811,141.002,133.9832,135.1404,1656800.0],["2020-08-12",137.872,140.6037,136.326,136.8002,1083800.0],["2020-08-13",138.773,142.0927,137.7202,140.395,885000.0],["2020-08-14",140.4709,140.6606,137.9289,139.8259,689800.0],["2020-08-17",144.3122,145.2607,142.4152,145.0236,725000.0],["2020-08-18",148.6563,148.7037,142.2161,143.838,710700.0],["2020-08-19",143.0128,144.483,139.8828,140.4329,650900.0],["2020-08-20",140.2432,144.3786,139.7216,143.3922,514000.0],["2020-08-21",141.4762,141.4857,138.479,140.8787,472200.0],["2020-08-24",142.0264,142.4437,138.6972,138.9533,418500.0],["2020-08-25",139.0861,139.7879,136.1647,139.731,858500.0],["2020-08-26",137.7297,143.3542,137.7297,142.8041,562600.0],["2020-08-27",145.2228,145.5547,139.086,140.9735,590800.0],["2020-08-28",143.2309,143.9139,141.4004,141.4952,562900.0],["2020-08-31",142.273,144.5304,141.6565,142.7283,695800.0],["2020-09-01",145.2322,145.3745,138.9438,141.296,552900.0],["2020-09-02",140.376,142.8515,137.9004,142.254,600700.0],["2020-09-03",141.9031,142.7282,137.2175,140.4614,855600.0],["2020-09-04",139.437,140.3191,134.8938,138.1945,818200.0],["2020-09-08",135.1688,140.3191,133.1959,137.7487,671600.0],["2020-09-09",139.7061,143.7159,139.212,142.8797,1360500.0],["2020-09-10",144.362,144.362,138.6799,139.1169,768500.0],["2020-09-11",140.1527,141.2929,137.0455,137.7012,570000.0],["2020-09-14",138.6039,140.3902,138.4993,139.9531,635800.0],["2020-09-15",142.4331,142.8417,139.7916,140.7988,604300.0],["2020-09-16",142.0816,142.4332,139.4306,139.9437,965300.0],["2020-09-17",137.0361,139.6586,135.8008,139.0695,654100.0],["2020-09-18",139.6491,140.2382,135.4683,135.7248,1695400.0],["2020-09-21",133.8814,135.7818,131.3254,134.3185,1053400.0],["2020-09-22",135.1832,136.694,133.6249,135.1927,620100.0],["2020-09-23",133.6819,134.4136,128.6554,129.045,1039900.0],["2020-09-24",128.2753,133.5489,128.0283,132.4087,961400.0],["2020-09-25",131.715,132.3136,129.9857,131.7625,605800.0],["2020-09-28",132.2756,133.3493,130.1662,131.848,521100.0],["2020-09-29",132.9217,134.0905,132.0571,132.5702,483800.0],["2020-09-30",132.7032,134.1285,130.6983,132.6272,550800.0],["2020-10-01",133.7294,136.1524,133.3018,134.233,680000.0],["2020-10-02",134.6701,135.4207,132.6747,132.7317,460900.0],["2020-10-05",132.9883,135.8293,132.8837,134.1095,394300.0],["2020-10-06",134.0715,135.2497,128.0948,128.1898,646700.0],["2020-10-07",129.2635,130.1757,128.1423,128.874,498800.0],["2020-10-08",129.2825,131.43,129.2825,130.3562,485600.0],["2020-10-09",131.9431,134.2995,131.791,133.948,644000.0],["2020-10-12",134.556,136.7415,133.4823,135.9243,430200.0],["2020-10-13",134.8791,135.2402,132.1331,134.6226,449900.0],["2020-10-14",135.6298,136.2379,133.6629,134.4136,351900.0],["2020-10-15",132.3706,133.967,131.8765,133.4348,430200.0],["2020-10-16",133.7865,134.3471,132.5797,132.8458,397200.0],["2020-10-19",133.4253,134.0999,130.4417,130.6317,452400.0],["2020-10-20",131.5155,132.9502,130.6508,132.7222,487900.0],["2020-10-21",133.2258,135.1832,132.8267,133.6629,1073000.0],["2020-10-22",132.5607,133.1213,130.6033,132.8837,459500.0],["2020-10-23",132.1996,132.7507,130.8313,131.1164,558300.0],["2020-10-26",130.6223,132.3516,128.988,129.026,462600.0],["2020-10-27",129.4346,131.4775,129.064,131.1734,561700.0],["2020-10-28",128.2753,128.7884,125.5483,125.7858,1135500.0],["2020-10-29",125.7858,127.7432,125.2157,126.2799,732300.0],["2020-10-30",127.3727,129.9952,126.2134,129.7481,876600.0],["2020-11-02",130.9359,132.4182,129.8907,131.525,743600.0],["2020-11-03",133.0833,134.7176,132.1236,134.0335,635700.0],["2020-11-04",133.9765,136.3614,132.7222,132.9788,653800.0],["2020-11-05",136.8745,142.9272,135.8768,142.3666,903300.0],["2020-11-06",143.4783,143.9344,141.3309,143.1933,479000.0],["2020-11-09",137.3211,137.7677,133.5679,135.2402,1387400.0],["2020-11-10",136.0669,136.1999,128.6744,128.7314,1256700.0],["2020-11-11",128.3703,128.5224,125.6623,126.508,863300.0],["2020-11-12",127.8763,130.1092,127.2016,129.007,592700.0],["2020-11-13",130.9074,130.9264,128.855,129.2446,442300.0],["2020-11-16",127.9523,129.1115,127.1351,128.0853,559300.0],["2020-11-17",127.9428,129.2255,127.4392,127.5437,435600.0],["2020-11-18",127.3822,127.7052,122.4887,122.5552,1132300.0],["2020-11-19",121.377,122.3367,120.5408,121.2439,951600.0],["2020-11-20",122.5742,123.7904,122.0421,123.6099,564900.0],["2020-11-23",121.719,122.8497,119.3626,120.6928,757300.0],["2020-11-24",118.2984,121.2059,117.7853,119.5716,1005200.0],["2020-11-25",121.2439,124.4746,120.8069,123.9805,1075400.0],["2020-11-27",122.2796,125.5103,121.7855,124.5601,558400.0],["2020-11-30",123.3819,127.4107,123.1823,126.413,931600.0],["2020-12-01",129.3776,129.3776,123.838,125.0732,977700.0],["2020-12-02",125.3207,127.5867,125.2636,127.2249,614700.0],["2020-12-03",127.501,128.2531,125.0351,126.0919,505200.0],["2020-12-04",126.4442,127.6533,124.0354,124.2925,442400.0],["2020-12-07",124.5401,129.1005,124.2449,128.0246,614500.0],["2020-12-08",128.5292,130.3667,127.9294,130.0715,451600.0],["2020-12-09",129.3289,130.0144,127.4629,129.0338,561500.0],["2020-12-10",129.3861,130.3191,124.9875,125.1589,539100.0],["2020-12-11",125.3017,126.1395,124.1973,124.9209,404700.0],["2020-12-14",124.6924,126.6251,123.4356,123.6737,731900.0],["2020-12-15",124.9494,126.4727,123.7022,125.4255,467400.0],["2020-12-16",126.5108,126.7393,124.759,126.4918,698900.0],["2020-12-17",128.7863,132.4041,128.5292,130.0335,754800.0],["2020-12-18",130.3572,130.3572,126.1491,126.4061,768900.0],["2020-12-21",126.149,126.5584,124.3687,124.9018,562900.0],["2020-12-22",124.302,124.978,121.7029,122.0266,581200.0],["2020-12-23",122.2932,123.9307,122.0171,123.4261,470500.0],["2020-12-24",123.4928,124.54,122.6073,123.7403,163500.0],["2020-12-28",124.8066,125.3969,117.8184,118.5515,922400.0],["2020-12-29",119.694,121.5696,118.7039,119.0276,1230900.0],["2020-12-30",119.7416,121.1507,119.1037,120.0463,836100.0],["2020-12-31",120.7223,121.6458,119.2466,119.3227,582700.0],["2021-01-04",123.845,125.9967,121.541,125.4445,1176600.0],["2021-01-05",126.4918,126.7679,124.0354,126.0824,561600.0],["2021-01-06",124.2449,126.2728,122.6645,124.9113,605200.0],["2021-01-07",124.2258,125.2636,122.5788,125.0922,435000.0],["2021-01-08",122.7406,123.5308,119.5131,122.1503,697300.0],["2021-01-11",120.5223,122.6549,120.2081,120.3033,514200.0],["2021-01-12",120.3605,121.3792,119.2941,121.0459,437900.0],["2021-01-13",120.5699,121.2364,119.1323,119.5893,478600.0],["2021-01-14",119.5798,120.1986,117.6947,117.7708,390500.0],["2021-01-15",117.2948,117.9136,115.2574,115.3906,491700.0],["2021-01-19",116.0381,116.714,114.6671,115.4764,523000.0],["2021-01-20",116.8378,119.7892,116.5903,118.8181,765800.0],["2021-01-21",118.999,119.2656,117.3805,118.3611,445000.0],["2021-01-22",116.476,118.6562,115.5811,117.3805,351800.0],["2021-01-25",117.6376,119.7416,116.4665,117.0092,444800.0],["2021-01-26",116.8759,118.5706,116.4855,117.6185,638500.0],["2021-01-27",117.1996,117.4471,114.8766,115.1717,682900.0],["2021-01-28",116.5903,118.4563,114.7813,115.7524,895500.0],["2021-01-29",118.066,118.066,113.0771,113.6103,877200.0],["2021-02-01",116.7331,117.4376,114.8956,116.7902,815900.0],["2021-02-02",115.0193,116.7331,114.7242,115.2764,540900.0],["2021-02-03",114.8194,115.6763,114.2196,115.1717,626700.0],["2021-02-04",112.8772,114.8004,112.0203,113.9054,821400.0],["2021-02-05",113.5532,115.2955,113.5532,115.2574,461400.0],["2021-02-08",116.8188,117.0568,115.7905,116.6284,650200.0],["2021-02-09",117.1044,117.9327,116.3332,117.6756,473700.0],["2021-02-10",119.0085,119.3513,117.3043,118.4468,443400.0],["2021-02-11",118.5325,118.7991,116.5998,116.9997,368600.0],["2021-02-12",116.3047,116.5903,114.9051,115.3526,467000.0],["2021-02-16",114.2672,116.0095,113.4199,113.5437,724900.0],["2021-02-17",112.3631,112.3726,107.8788,109.0689,1194200.0],["2021-02-18",109.2974,110.2304,107.3933,107.9359,764600.0],["2021-02-19",107.4504,108.1169,105.2797,105.9271,1015200.0],["2021-02-22",107.3362,111.3444,106.8792,110.9064,782800.0],["2021-02-23",109.8877,110.3256,106.6887,106.822,670800.0],["2021-02-24",105.5082,109.4212,104.4419,108.3168,608300.0],["2021-02-25",107.2695,108.5834,104.6989,105.889,641200.0],["2021-02-26",105.0417,105.67,101.6333,101.8903,914800.0],["2021-03-01",102.5377,104.0515,100.5574,101.0716,1048200.0],["2021-03-02",101.5666,106.7935,101.4238,105.8414,998600.0],["2021-03-03",103.785,103.804,100.5765,102.8329,1731300.0],["2021-03-04",102.4426,105.5844,101.8428,103.2899,1307800.0],["2021-03-05",103.147,104.4895,101.1191,104.2229,696900.0],["2021-03-08",104.7465,105.5368,103.6136,103.6993,841600.0],["2021-03-09",107.041,109.4117,106.2413,106.3174,951500.0],["2021-03-10",107.1572,108.2547,105.1723,107.8729,2021600.0],["2021-03-11",109.8006,113.5605,109.8006,113.2647,1565100.0],["2021-03-12",111.671,115.2401,110.5545,115.0587,973800.0],["2021-03-15",116.0608,117.3777,115.2496,117.0532,1146200.0],["2021-03-16",117.3681,118.3129,116.347,117.7308,795100.0],["2021-03-17",117.1391,119.563,116.1466,118.6278,829400.0],["2021-03-18",116.8147,119.0572,116.7478,117.6831,816400.0],["2021-03-19",117.7403,118.7327,117.3109,118.6469,1945100.0],["2021-03-22",117.4063,118.9427,117.4063,117.7976,651000.0],["2021-03-23",117.1391,118.3892,116.6429,117.6067,704000.0],["2021-03-24",117.454,117.8644,116.328,116.5952,793800.0],["2021-03-25",116.1848,116.7955,115.6599,116.0035,636100.0],["2021-03-26",116.7478,118.0171,115.6886,117.7594,575100.0],["2021-03-29",117.349,119.9638,116.9292,119.8302,592500.0],["2021-03-30",117.0055,119.4389,117.0055,118.227,850500.0],["2021-03-31",118.8664,120.5268,117.8644,119.563,671600.0],["2021-04-01",120.9753,124.01,120.4791,123.9718,836900.0],["2021-04-05",124.1531,125.909,123.3897,124.7639,640900.0],["2021-04-06",124.8593,127.0637,124.6398,125.9281,659600.0],["2021-04-07",125.5559,125.9186,124.8402,125.4128,392700.0],["2021-04-08",126.9206,127.7317,126.4529,127.3309,478000.0],["2021-04-09",125.8804,129.2013,125.6705,128.9914,545500.0],["2021-04-12",128.8292,128.8292,127.6554,127.9226,435100.0],["2021-04-13",128.7433,129.6594,127.2832,127.5409,542400.0],["2021-04-14",127.5122,127.7031,126.5579,126.8824,342000.0],["2021-04-15",128.6097,131.463,128.2947,130.2797,645400.0],["2021-04-16",131.9688,131.9688,129.7643,130.8522,453700.0],["2021-04-19",130.7377,131.6157,130.0316,130.5373,468300.0],["2021-04-20",130.566,133.9823,130.4801,132.4173,537600.0],["2021-04-21",132.6463,135.6523,132.6463,135.3469,453100.0],["2021-04-22",134.6408,136.2154,133.8583,135.1561,438800.0],["2021-04-23",136.5303,136.6925,135.1466,136.1391,325000.0],["2021-04-26",136.4635,136.6352,134.8603,135.4137,282600.0],["2021-04-27",135.2992,135.7955,133.7914,134.0109,351300.0],["2021-04-28",132.8754,136.1008,131.7684,135.5092,444300.0],["2021-04-29",135.0798,135.0989,132.7895,134.0682,302700.0],["2021-04-30",133.6388,134.3259,132.7704,132.8754,326700.0],["2021-05-03",134.6408,136.7307,133.9728,136.2345,546200.0],["2021-05-04",135.4138,137.6945,134.7076,135.576,487700.0],["2021-05-05",136.4348,137.7613,135.6237,137.3796,668300.0],["2021-05-06",138.3625,141.8457,137.8854,139.4504,802300.0],["2021-05-07",140.8246,141.7502,139.7844,141.1204,605000.0],["2021-05-10",142.905,143.3344,141.1872,141.5403,495900.0],["2021-05-11",139.1927,142.027,138.5152,141.5689,356700.0],["2021-05-12",142.5709,142.6377,140.147,140.2806,570600.0],["2021-05-13",139.7367,141.7693,138.4961,140.8055,298500.0],["2021-05-14",142.2656,143.2867,141.8075,142.7332,369800.0],["2021-05-17",143.9451,146.4931,143.1912,146.1877,954600.0],["2021-05-18",146.4644,146.4644,142.5137,143.6016,602700.0],["2021-05-19",142.9526,147.1133,139.6412,141.1776,779100.0],["2021-05-20",141.2254,145.0902,141.2254,144.5558,391900.0],["2021-05-21",145.243,145.243,141.8361,143.1721,392400.0],["2021-05-24",142.8286,144.2601,142.7237,143.6779,236300.0],["2021-05-25",143.5538,144.0692,141.7502,143.2866,462600.0],["2021-05-26",143.7638,144.1932,142.3991,142.9145,324300.0],["2021-05-27",142.4087,143.4393,141.4258,142.0556,326100.0],["2021-05-28",142.695,143.8783,141.6071,142.7713,434500.0],["2021-06-01",143.0576,143.592,141.3494,142.4087,491200.0],["2021-06-02",142.9813,143.258,141.8456,142.8477,393800.0],["2021-06-03",140.2043,142.1988,139.0496,141.4544,461000.0],["2021-06-04",142.4946,145.596,142.361,145.2716,456700.0],["2021-06-07",145.4243,145.4911,143.9451,144.6322,501600.0],["2021-06-08",144.3364,145.8155,143.9547,144.6227,409200.0],["2021-06-09",145.3398,147.2617,145.1868,146.7263,1262500.0],["2021-06-10",147.0992,149.0593,146.3533,148.0362,584000.0],["2021-06-11",148.0362,148.237,144.2019,144.7183,446900.0],["2021-06-14",143.6569,146.6784,143.1788,145.4832,472200.0],["2021-06-15",146.0378,146.1813,144.4123,145.1773,417300.0],["2021-06-16",145.3685,147.8259,144.2115,144.374,703000.0],["2021-06-17",140.5493,142.2226,139.7461,141.0657,1008600.0],["2021-06-18",141.0656,142.2991,138.8568,138.9142,1114800.0],["2021-06-21",139.7078,142.0505,138.809,141.6298,580300.0],["2021-06-22",141.3142,142.4043,140.817,141.9453,782200.0],["2021-06-23",143.1788,143.3892,139.7939,139.8035,445600.0],["2021-06-24",140.9127,141.5916,138.5031,138.9047,438600.0],["2021-06-25",139.6505,140.1764,138.0919,138.8665,271300.0],["2021-06-28",139.1915,140.0425,137.7381,138.1206,415600.0],["2021-06-29",136.0457,138.7804,135.7875,138.3596,477700.0],["2021-06-30",138.6465,139.1437,137.6234,138.7134,353400.0],["2021-07-01",139.8609,141.0752,137.3939,138.9716,426100.0],["2021-07-02",140.2147,141.6776,140.0043,141.2665,326700.0],["2021-07-06",142.3565,142.8346,140.0903,141.9453,560700.0],["2021-07-07",142.5382,144.0872,142.3756,143.9724,416900.0],["2021-07-08",141.7828,143.0354,137.5182,138.5892,663600.0],["2021-07-09",138.6465,141.5724,138.6465,140.8362,548700.0],["2021-07-12",140.0616,142.7007,139.9947,141.3525,454600.0],["2021-07-13",141.1517,144.068,140.8361,143.3413,653900.0],["2021-07-14",145.6458,146.0091,143.1884,143.3987,475900.0],["2021-07-15",143.4179,147.3,142.7772,146.6689,1421300.0],["2021-07-16",145.7127,145.7127,142.6243,143.8673,770700.0],["2021-07-19",142.5286,144.2019,139.6792,141.2091,647100.0],["2021-07-20",142.194,143.045,141.4386,142.4904,368000.0],["2021-07-21",141.343,143.7047,141.1804,143.3318,276600.0],["2021-07-22",143.2744,144.288,141.6011,143.1979,339100.0],["2021-07-23",142.8155,143.2458,139.4402,140.7597,566900.0],["2021-07-26",139.9374,145.9135,139.9374,144.1637,643300.0],["2021-07-27",144.1254,144.8235,143.0354,143.5995,339900.0],["2021-07-28",142.7007,146.3916,142.4904,146.3438,343700.0],["2021-07-29",148.2083,153.2665,147.9215,152.7789,886000.0],["2021-07-30",152.1287,153.4195,151.7462,152.9032,367500.0],["2021-08-02",152.9032,153.0849,150.5318,152.1096,300300.0],["2021-08-03",151.8801,154.2227,151.555,154.2132,307100.0],["2021-08-04",155.3797,156.6132,152.9893,153.4769,423100.0],["2021-08-05",153.6203,153.8403,151.0864,152.3486,307000.0],["2021-08-06",149.5661,151.4211,147.5772,150.1207,438600.0],["2021-08-09",148.2849,150.3311,147.4147,147.8354,745900.0],["2021-08-10",147.3286,147.9884,145.5119,146.2481,498000.0],["2021-08-11",148.2083,149.2123,146.7167,148.3135,499800.0],["2021-08-12",145.8179,148.39,145.0434,148.3422,492100.0],["2021-08-13",149.2697,149.9964,147.2522,148.0936,385300.0],["2021-08-16",147.6824,148.696,145.684,146.7932,376600.0],["2021-08-17",145.6458,147.4243,145.0051,145.6362,559100.0],["2021-08-18",145.4067,145.684,139.5357,140.272,699400.0],["2021-08-19",139.1055,139.3445,135.5867,136.4855,785400.0],["2021-08-20",135.778,136.3134,134.1525,135.1469,770300.0],["2021-08-23",137.6712,139.9756,135.7397,139.2871,676700.0],["2021-08-24",140.3485,140.3485,138.2545,138.7517,523900.0],["2021-08-25",137.9676,138.178,135.2903,136.409,472800.0],["2021-08-26",135.0226,136.954,134.9939,135.2903,378600.0],["2021-08-27",135.4624,139.4019,135.1182,139.3445,534500.0],["2021-08-30",139.6983,139.6983,137.2887,137.5756,420800.0],["2021-08-31",137.7764,139.8513,137.4226,139.4593,374400.0],["2021-09-01",140.4059,140.7214,138.6465,138.6847,258700.0],["2021-09-02",138.1589,139.2011,137.8433,139.1342,241000.0],["2021-09-03",140.5971,142.3756,139.7939,141.3525,373500.0],["2021-09-07",140.1668,141.8879,137.872,138.5413,496700.0],["2021-09-08",138.1302,140.5302,137.2505,139.029,356300.0],["2021-09-09",139.421,139.4401,136.17,136.5142,693500.0],["2021-09-10",136.17,137.9294,135.5676,135.5771,472100.0],["2021-09-13",135.3285,136.0552,133.4927,134.2098,739300.0],["2021-09-14",135.0512,137.6903,134.5827,135.2712,459300.0],["2021-09-15",134.8592,137.935,134.5525,137.4943,463300.0],["2021-09-16",134.8208,135.9706,132.3199,133.5655,647900.0],["2021-09-17",132.3391,132.3391,128.5158,130.298,1513500.0],["2021-09-20",128.8224,132.8948,128.1133,131.285,596200.0],["2021-09-21",132.454,134.9166,131.4191,132.5115,495700.0],["2021-09-22",133.5943,134.3609,129.2824,129.6848,765900.0],["2021-09-23",128.7554,129.2345,127.1551,127.2989,617400.0],["2021-09-24",126.8389,127.3851,125.6986,125.9957,915400.0],["2021-09-27",125.7657,126.7239,124.5967,124.8841,822600.0],["2021-09-28",123.7151,125.5261,121.3483,125.0758,763300.0],["2021-09-29",125.0949,125.4112,122.9102,123.3606,807600.0],["2021-09-30",124.6446,125.6603,123.6193,124.4817,735800.0],["2021-10-01",125.047,125.0566,121.9137,122.1628,431200.0],["2021-10-04",122.4215,124.108,122.4215,122.8815,573800.0],["2021-10-05",122.8815,123.2648,120.7734,123.0156,505500.0],["2021-10-06",122.7665,126.1011,122.4503,125.8136,687600.0],["2021-10-07",125.919,128.7074,125.5357,127.4809,665400.0],["2021-10-08",129.9914,130.9592,127.615,129.8956,687500.0],["2021-10-11",130.5855,130.6334,127.5288,128.1708,661900.0],["2021-10-12",129.0045,130.5184,128.2666,129.1386,551500.0],["2021-10-13",130.2214,132.157,129.589,130.8442,575600.0],["2021-10-14",133.2302,133.8243,131.8024,133.3547,601400.0],["2021-10-15",131.3234,135.0412,131.3234,134.8592,710900.0],["2021-10-18",134.6292,135.1945,133.3164,134.8017,431600.0],["2021-10-19",136.7277,136.8044,134.7154,134.9837,345900.0],["2021-10-20",135.7791,136.0665,133.259,134.8113,602500.0],["2021-10-21",134.8687,137.3505,133.4218,136.9864,414500.0],["2021-10-22",139.5257,141.2696,136.4594,137.4559,480400.0],["2021-10-25",138.3854,139.0082,137.2834,138.4429,435800.0],["2021-10-26",138.1554,139.1328,137.2547,137.9446,359300.0],["2021-10-27",137.4271,139.4586,136.9385,137.0055,418900.0],["2021-10-28",136.6798,139.4682,136.4115,139.0561,568600.0],["2021-10-29",137.408,138.692,136.6031,136.8618,512600.0],["2021-11-01",136.9193,137.5038,135.9228,136.6798,285600.0],["2021-11-02",135.9419,135.9419,134.3992,135.8174,368000.0],["2021-11-03",134.4088,138.1363,133.671,137.5422,443200.0],["2021-11-04",137.5421,140.3114,135.3766,135.6544,536700.0],["2021-11-05",135.6257,137.0343,134.8975,137.0151,594000.0],["2021-11-08",138.2416,138.7399,135.9419,137.3984,510400.0],["2021-11-09",137.6571,139.6406,136.7085,139.6406,408200.0],["2021-11-10",142.7644,143.5406,137.9542,138.6345,623300.0],["2021-11-11",140.388,142.6207,138.692,142.2182,683900.0],["2021-11-12",141.8925,144.3455,140.9822,143.1861,704900.0],["2021-11-15",142.8794,143.3681,141.2313,141.4613,637600.0],["2021-11-16",141.0397,142.4099,140.2444,140.3593,371700.0],["2021-11-17",141.2505,142.0554,139.7461,140.5318,379300.0],["2021-11-18",140.091,140.7139,138.7974,140.1485,433400.0],["2021-11-19",139.5065,140.7617,137.8392,138.0883,461600.0],["2021-11-22",135.5203,137.4655,133.2781,135.2903,561400.0],["2021-11-23",133.8913,134.3896,131.5629,133.3547,564200.0],["2021-11-24",133.1919,133.7764,132.3391,133.4793,291100.0],["2021-11-26",133.6709,134.5429,130.8059,131.8982,250600.0],["2021-11-29",131.4958,135.5778,130.5951,135.252,707900.0],["2021-11-30",136.7564,137.3984,131.2659,131.745,540500.0],["2021-12-01",132.6361,133.7381,127.1168,127.1839,550000.0],["2021-12-02",127.0401,127.1359,123.466,124.9991,698100.0],["2021-12-03",125.5549,127.3084,123.4085,127.2222,758000.0],["2021-12-06",127.2126,129.7614,126.4173,127.9792,410000.0],["2021-12-07",128.1708,129.7998,127.5384,129.3111,459200.0],["2021-12-08",129.5992,129.9833,128.053,129.7336,437200.0],["2021-12-09",128.2739,128.7253,125.124,125.9307,500000.0],["2021-12-10",126.6221,126.8622,124.7974,125.5465,437900.0],["2021-12-13",125.8058,130.2715,125.5561,127.3232,823800.0],["2021-12-14",125.3641,127.0735,124.7494,125.6522,518400.0],["2021-12-15",125.1144,125.5081,121.9452,124.7494,918900.0],["2021-12-16",126.1611,128.7061,125.9979,127.8802,668000.0],["2021-12-17",128.1202,131.76,127.7265,128.2835,1524700.0],["2021-12-20",127.7169,128.418,125.7002,128.2739,612400.0],["2021-12-21",129.2535,129.2535,126.1035,127.2175,899800.0],["2021-12-22",126.9199,129.3591,126.2092,129.2727,485700.0],["2021-12-23",129.6376,130.3963,128.0434,130.1178,407900.0],["2021-12-27",130.1178,131.347,129.5032,129.8297,277400.0],["2021-12-28",129.9449,130.7516,128.5044,129.1574,1026900.0],["2021-12-29",129.6184,131.5487,128.7061,130.0698,417900.0],["2021-12-30",130.0122,132.2882,130.0122,131.76,356600.0],["2021-12-31",132.3746,133.383,132.1729,132.8067,247900.0],["2022-01-03",131.5679,132.0193,130.1178,130.7036,287800.0],["2022-01-04",130.742,132.4322,129.9353,131.0109,459900.0],["2022-01-05",131.9424,132.461,125.5945,125.6041,658400.0],["2022-01-06",123.8851,124.6342,121.4555,121.5899,789500.0],["2022-01-07",121.83,122.5598,120.2358,122.2621,699800.0],["2022-01-10",121.4074,126.7181,121.4074,126.2956,618600.0],["2022-01-11",126.891,127.7457,124.9799,127.6497,436100.0],["2022-01-12",128.8309,129.0038,126.1228,128.1587,386300.0],["2022-01-13",127.4864,128.5236,126.1996,126.2668,244200.0],["2022-01-14",125.9499,127.1887,123.5586,124.8839,302300.0],["2022-01-18",124.5382,126.8718,123.8659,124.9223,492900.0],["2022-01-19",126.1419,132.6627,125.5945,132.2594,782200.0],["2022-01-20",132.7204,133.4406,128.7445,129.2439,588500.0],["2022-01-21",130.0602,130.502,125.0856,125.4409,536200.0],["2022-01-24",123.597,124.759,119.9957,124.2597,846400.0],["2022-01-25",123.3089,125.9979,122.1661,124.9895,525100.0],["2022-01-26",124.7686,128.2547,123.8755,124.4709,678700.0],["2022-01-27",122.4446,125.1432,122.2045,122.8287,555500.0],["2022-01-28",121.9452,123.2513,120.6871,123.2513,590800.0],["2022-01-31",123.501,127.4,123.501,127.0447,601100.0],["2022-02-01",128.005,128.3891,124.4133,127.2367,390300.0],["2022-02-02",127.7937,130.9341,126.987,128.5524,559100.0],["2022-02-03",128.7637,130.7996,127.1215,129.532,635200.0],["2022-02-04",128.8213,130.742,128.2355,128.6581,343000.0],["2022-02-07",129.5992,132.1633,128.6292,131.7888,491200.0],["2022-02-08",132.4418,134.2089,131.299,134.0744,691300.0],["2022-02-09",134.545,134.545,131.4719,131.904,506800.0],["2022-02-10",131.9136,133.575,129.0614,129.5128,519100.0],["2022-02-11",129.4551,137.0515,129.4551,136.3984,803100.0],["2022-02-14",137.0611,138.4632,136.1008,137.5221,508100.0],["2022-02-15",135.15,136.6097,133.1429,135.7934,475000.0],["2022-02-16",136.6866,140.4031,136.5713,139.5388,566600.0],["2022-02-17",141.7956,145.8195,140.8065,143.5339,1084500.0],["2022-02-18",144.0524,144.8976,141.8436,141.9109,704600.0],["2022-02-22",143.2074,143.5435,138.2135,139.001,1067900.0],["2022-02-23",139.1355,141.6996,138.3096,141.0658,760100.0],["2022-02-24",143.6971,144.8975,137.1571,139.1451,1315300.0],["2022-02-25",137.5797,141.4115,137.3492,141.2963,763500.0],["2022-02-28",142.8808,143.5146,139.9613,141.2866,818300.0],["2022-03-01",142.1414,147.6634,141.9781,144.0813,774600.0],["2022-03-02",142.6312,145.301,141.4307,145.2433,645400.0],["2022-03-03",145.6466,147.4809,144.7823,147.4041,757100.0],["2022-03-04",147.8939,152.6092,147.0584,151.9657,1161600.0],["2022-03-07",152.7532,159.13,152.5996,157.1805,1340400.0],["2022-03-08",158.1888,161.6941,152.2059,155.4326,1681400.0],["2022-03-09",149.2864,154.866,148.0764,154.4147,1133400.0],["2022-03-10",155.6535,156.9116,152.4748,154.0689,1092100.0],["2022-03-11",150.9574,154.309,150.3428,151.7833,955300.0],["2022-03-14",149.248,152.686,144.7055,147.3657,1307600.0],["2022-03-15",145.2433,148.9022,143.6395,148.47,1101500.0],["2022-03-16",148.7972,149.5671,145.3809,148.4508,799400.0],["2022-03-17",150.5006,152.5504,149.009,150.6546,784300.0],["2022-03-18",149.4709,152.0981,147.7291,148.778,2182200.0],["2022-03-21",150.4044,154.119,150.3659,152.127,725600.0],["2022-03-22",152.4253,152.5985,148.3931,150.0675,603300.0],["2022-03-23",151.0395,153.0893,150.4717,152.6178,581500.0],["2022-03-24",153.9554,155.0621,151.5688,152.5985,642400.0],["2022-03-25",151.4534,152.2906,150.4429,152.1366,429600.0],["2022-03-28",149.7019,150.491,147.0458,149.7885,615300.0],["2022-03-29",146.2278,151.309,145.3329,151.2128,554400.0],["2022-03-30",151.8671,155.6492,151.6073,155.524,530700.0],["2022-03-31",155.8993,158.2378,153.2914,153.5127,546800.0],["2022-04-01",153.0797,157.6701,152.9353,157.5065,416900.0],["2022-04-04",158.719,159.0751,155.0333,156.6788,486900.0],["2022-04-05",156.3901,160.6052,154.1383,154.5713,692500.0],["2022-04-06",154.7445,159.5274,154.6098,157.6412,616600.0],["2022-04-07",157.824,160.1914,156.5634,158.1416,711200.0],["2022-04-08",159.5658,160.5186,158.0453,160.0951,509500.0],["2022-04-11",161.5771,162.9437,158.3437,159.537,495600.0],["2022-04-12",160.7111,161.5483,158.4977,158.6228,475500.0],["2022-04-13",159.8353,161.8466,159.1424,160.4609,422700.0],["2022-04-14",159.8738,161.9717,159.0558,160.7688,497500.0],["2022-04-18",161.8755,162.2412,160.0374,160.4993,564100.0],["2022-04-19",159.7487,161.7504,158.4977,158.9788,692100.0],["2022-04-20",159.7294,161.9909,158.0453,161.683,404800.0],["2022-04-21",159.9893,161.4232,155.6107,156.4383,613400.0],["2022-04-22",154.4462,156.5056,152.3098,152.5696,596500.0],["2022-04-25",147.9119,151.7613,146.1989,149.7692,851600.0],["2022-04-26",150.8374,150.8374,145.5638,145.7755,628900.0],["2022-04-27",145.7755,146.6705,144.4186,144.6592,626800.0],["2022-04-28",144.7362,147.9504,144.0433,147.3249,551300.0],["2022-04-29",149.4613,149.9328,145.3232,145.4676,473700.0],["2022-05-02",142.8404,144.9864,141.4065,144.7362,577200.0],["2022-05-03",145.2077,147.0169,145.0153,146.4588,433400.0],["2022-05-04",147.0458,151.1646,145.2751,150.2119,864000.0],["2022-05-05",151.9152,153.2817,144.5629,146.0161,792400.0],["2022-05-06",146.0835,146.8726,143.8701,144.8709,722300.0],["2022-05-09",141.2814,143.5814,135.8153,136.1906,1135200.0],["2022-05-10",137.3647,138.9333,134.6605,135.44,768700.0],["2022-05-11",137.2011,139.3759,134.2082,134.8048,777900.0],["2022-05-12",132.322,133.8906,128.2801,130.1375,1124400.0],["2022-05-13",129.7814,133.1785,129.3387,130.5705,569800.0],["2022-05-16",130.2914,132.0718,130.253,131.273,473100.0],["2022-05-17",132.7839,133.1111,130.3973,131.86,448000.0],["2022-05-18",132.4182,132.4182,128.1646,128.4533,654500.0],["2022-05-19",130.301,134.7374,130.022,133.6981,729000.0],["2022-05-20",133.7655,134.1216,131.273,133.7848,622600.0],["2022-05-23",136.181,136.6525,133.6981,134.7278,414900.0],["2022-05-24",134.6605,137.0182,133.2074,136.2676,649500.0],["2022-05-25",134.7278,136.181,133.9772,135.2571,565700.0],["2022-05-26",134.901,136.691,134.6412,135.6228,506600.0],["2022-05-27",136.8161,137.5571,136.1617,137.2011,549000.0],["2022-05-31",137.6148,139.9822,136.383,136.7102,1053300.0],["2022-06-01",137.6149,139.3086,135.44,136.8931,541300.0],["2022-06-02",138.404,141.9743,138.1634,141.6567,439500.0],["2022-06-03",139.5395,141.1274,138.1249,138.2885,360200.0],["2022-06-06",139.7513,140.117,137.9132,138.6734,351500.0],["2022-06-07",138.6926,141.8106,138.683,140.7713,483400.0],["2022-06-08",140.704,140.9157,138.7023,138.8659,523400.0],["2022-06-09",137.9324,138.4136,136.0077,136.1329,452500.0],["2022-06-10",134.7374,142.4554,133.3132,141.2717,840000.0],["2022-06-13",137.0471,138.5676,134.4103,135.7287,754400.0],["2022-06-14",135.1994,135.3245,132.2835,133.3132,650700.0],["2022-06-15",135.2809,136.3034,131.1911,133.8437,706100.0],["2022-06-16",132.1267,136.0332,130.3905,134.7118,776200.0],["2022-06-17",135.3388,136.1587,133.4097,134.0752,1456600.0],["2022-06-21",134.0848,136.3998,133.998,135.4352,573100.0],["2022-06-22",135.088,136.6313,133.8147,135.0976,895500.0],["2022-06-23",134.5768,136.4287,129.9661,130.9596,995500.0],["2022-06-24",130.95,134.0945,129.4645,133.564,479600.0],["2022-06-27",133.6797,135.2905,132.0785,134.6539,533000.0],["2022-06-28",135.387,135.7536,132.5319,132.6284,423300.0],["2022-06-29",133.9209,134.4996,131.5384,132.2811,504200.0],["2022-06-30",131.442,131.8953,126.4841,126.9181,678900.0],["2022-07-01",125.5195,130.4002,124.4777,129.8214,504200.0],["2022-07-05",129.1366,130.0047,124.497,126.677,871700.0],["2022-07-06",126.5612,127.3618,124.0147,126.7348,890700.0],["2022-07-07",127.2943,129.397,126.8892,128.5675,463300.0],["2022-07-08",129.7346,130.3134,127.3811,128.1334,356200.0],["2022-07-11",126.7637,129.0401,126.5419,127.2364,365800.0],["2022-07-12",127.2268,128.7219,125.124,125.6063,576900.0],["2022-07-13",124.7864,129.9372,124.7864,128.1817,711500.0],["2022-07-14",123.5614,125.2494,121.4683,123.6096,765500.0],["2022-07-15",124.1015,124.333,121.6515,122.7704,588700.0],["2022-07-18",124.9118,125.8763,121.4972,121.5358,529900.0],["2022-07-19",121.6998,121.8444,118.4395,119.6838,998100.0],["2022-07-20",120.359,121.9023,118.401,118.7,758800.0],["2022-07-21",118.97,121.8637,118.9218,120.6387,721000.0],["2022-07-22",122.2206,124.4874,119.9636,120.2915,636600.0],["2022-07-25",120.3397,121.0053,118.044,119.597,691900.0],["2022-07-26",120.3783,121.6901,119.3462,120.8316,448300.0],["2022-07-27",120.4458,122.8187,119.2787,121.9795,746100.0],["2022-07-28",124.6224,125.1915,121.2947,122.076,820300.0],["2022-07-29",122.3364,124.0726,120.7738,123.4456,615400.0],["2022-08-01",123.8122,124.1691,122.0181,122.7512,291600.0],["2022-08-02",123.9086,124.9504,121.2175,121.3622,507200.0],["2022-08-03",121.9795,121.9795,118.4492,120.0793,509100.0],["2022-08-04",120.8124,125.751,120.6098,124.6128,661800.0],["2022-08-05",122.5968,123.7254,120.4651,123.6964,524600.0],["2022-08-08",125.2687,126.6384,125.0275,126.2718,667400.0],["2022-08-09",126.4551,127.2075,124.9214,127.1207,594100.0],["2022-08-10",127.709,130.0529,126.8699,129.0498,653900.0],["2022-08-11",129.1463,130.1494,125.6256,126.0982,1101300.0],["2022-08-12",126.9181,129.1752,126.2332,128.6157,812400.0],["2022-08-15",126.2139,127.9887,125.6063,127.6704,430800.0],["2022-08-16",127.275,128.4325,126.1561,128.3167,346900.0],["2022-08-17",128.1431,128.1431,125.0951,125.4134,569400.0],["2022-08-18",125.2783,126.6769,124.6706,125.5387,365800.0],["2022-08-19",124.9504,125.1433,123.6193,123.9665,376600.0],["2022-08-22",122.5293,124.4295,121.8252,124.1884,402000.0],["2022-08-23",124.8057,129.0691,124.4584,126.6383,571900.0],["2022-08-24",125.915,128.2299,125.4327,127.8055,462600.0],["2022-08-25",128.7026,128.7026,126.2815,127.7283,359600.0],["2022-08-26",127.5837,128.1624,121.7287,122.4618,570600.0],["2022-08-29",121.4007,123.2141,120.6002,120.9378,428200.0],["2022-08-30",120.8027,120.9474,117.4267,118.1116,518900.0],["2022-08-31",117.6293,118.4877,115.9413,115.9413,580700.0],["2022-09-01",114.398,115.0732,113.2308,114.1858,768000.0],["2022-09-02",116.2307,118.3431,114.7452,117.282,704000.0],["2022-09-06",117.6196,118.806,115.295,115.4976,526000.0],["2022-09-07",115.324,119.5777,114.5909,118.3045,580100.0],["2022-09-08",117.5811,120.195,117.2049,119.3559,436700.0],["2022-09-09",120.6484,121.7769,119.9443,121.5069,525200.0],["2022-09-12",122.7704,123.4649,120.8799,121.7866,623500.0],["2022-09-13",118.9025,120.6001,117.3496,117.6968,606000.0],["2022-09-14",118.5092,120.6175,117.9096,118.5285,583000.0],["2022-09-15",117.5034,117.9773,112.9096,113.8381,764500.0],["2022-09-16",111.6524,115.5498,111.6427,114.3216,1183500.0],["2022-09-19",112.7259,116.7297,112.6388,116.662,554100.0],["2022-09-20",114.9986,115.2113,113.3932,114.8148,406200.0],["2022-09-21",115.5208,117.7355,113.6446,114.9115,540000.0],["2022-09-22",115.3661,116.4396,113.8574,114.3216,333400.0],["2022-09-23",111.6234,111.8361,109.0412,110.3758,812100.0],["2022-09-26",109.3507,110.6563,106.0915,107.9097,802000.0],["2022-09-27",109.312,110.5306,108.0354,108.8865,552500.0],["2022-09-28",110.2501,113.9928,110.2501,113.9057,773700.0],["2022-09-29",113.2094,114.5344,111.6814,114.2346,598900.0],["2022-09-30",114.2346,117.368,113.4222,115.5498,507600.0],["2022-10-03",117.31,118.6252,116.604,118.2577,842800.0],["2022-10-04",120.0565,122.4453,119.2345,121.3138,832800.0],["2022-10-05",119.3796,119.7954,117.3196,119.4473,558100.0],["2022-10-06",118.6059,121.4879,118.4318,121.2654,610300.0],["2022-10-07",119.602,121.0333,116.0817,116.2075,925300.0],["2022-10-10",115.2694,117.2132,114.7084,114.7761,261300.0],["2022-10-11",114.486,116.3429,113.074,113.664,431700.0],["2022-10-12",114.0218,114.9599,112.6002,114.515,441100.0],["2022-10-13",111.2172,115.2597,107.6099,115.1049,807000.0],["2022-10-14",114.8632,114.8632,110.9948,111.3719,556800.0],["2022-10-17",113.7317,117.1069,113.5479,115.1437,664500.0],["2022-10-18",115.9657,116.633,113.2771,114.4087,398700.0],["2022-10-19",112.7355,114.486,111.9038,113.5576,605100.0],["2022-10-20",113.3932,115.6562,112.3874,112.8709,432300.0],["2022-10-21",113.0934,117.2519,113.0354,117.2036,572300.0],["2022-10-24",115.7723,117.0295,114.8052,116.5266,468600.0],["2022-10-25",117.1262,118.9057,116.5363,118.3641,566400.0],["2022-10-26",119.8244,122.3873,118.7219,121.13,702300.0],["2022-10-27",121.0237,122.2519,120.1726,120.3757,498600.0],["2022-10-28",118.983,120.9269,118.4608,120.6561,396300.0],["2022-10-31",119.3602,120.337,119.0218,119.515,580000.0],["2022-11-01",122.1938,123.1996,120.5691,121.3234,759200.0],["2022-11-02",121.6813,122.5517,115.0083,115.4918,1174800.0],["2022-11-03",114.37,115.7529,112.6679,113.809,731100.0],["2022-11-04",117.5614,123.0546,117.5614,122.7741,885300.0],["2022-11-07",123.0642,123.0642,119.4569,121.6233,578800.0],["2022-11-08",121.8747,131.0816,121.6233,129.5922,1084300.0],["2022-11-09",130.3175,131.42,127.2808,127.8514,730300.0],["2022-11-10",133.8185,136.7391,132.9577,135.0177,1070500.0],["2022-11-11",135.2691,137.2613,134.5051,136.9906,640600.0],["2022-11-14",136.0718,138.2091,135.7623,136.2169,453200.0],["2022-11-15",137.9384,138.2962,134.4471,136.0138,581300.0],["2022-11-16",135.8784,136.1879,134.3214,134.7759,403100.0],["2022-11-17",132.2131,132.5516,130.8978,131.9423,473400.0],["2022-11-18",131.5458,134.3891,130.9655,134.2247,461000.0],["2022-11-21",133.4026,133.6154,131.5554,132.6773,372300.0],["2022-11-22",133.8475,138.654,133.4316,138.6443,565700.0],["2022-11-23",138.2962,139.7855,136.6811,139.7468,607500.0],["2022-11-25",139.7468,140.1917,138.8088,139.6985,312400.0],["2022-11-28",138.7024,139.0699,134.6502,134.7179,484700.0],["2022-11-29",136.3426,137.9963,135.3852,137.2517,412200.0],["2022-11-30",139.1085,141.9035,137.2517,141.3135,649900.0],["2022-12-01",144.4179,145.0659,141.594,142.416,644600.0],["2022-12-02",140.5108,141.5553,137.8513,140.7526,807400.0],["2022-12-05",139.7758,140.4045,137.3774,138.3252,948900.0],["2022-12-06",139.447,141.1975,136.9325,137.2807,596600.0],["2022-12-07",137.9495,139.9462,137.7363,138.4244,725400.0],["2022-12-08",139.7039,139.9753,138.1046,139.2096,515000.0],["2022-12-09",139.7621,140.334,136.4665,136.4859,470200.0],["2022-12-12",135.6911,137.6394,134.7896,137.494,461600.0],["2022-12-13",141.7588,143.2612,137.8041,139.6942,554500.0],["2022-12-14",139.6748,140.8961,137.7653,139.3937,560300.0],["2022-12-15",135.7007,136.4859,133.4811,133.5489,778600.0],["2022-12-16",124.7865,129.5651,124.7865,128.4311,2281000.0],["2022-12-19",128.9157,129.759,127.3551,127.801,911500.0],["2022-12-20",129.5457,130.612,128.4117,128.9642,1270000.0],["2022-12-21",129.885,130.8543,129.4197,130.6217,640200.0],["2022-12-22",128.9254,130.5441,128.6249,130.4666,472000.0],["2022-12-23",130.8543,133.0934,129.6815,131.6782,349100.0],["2022-12-27",132.4343,135.4584,131.9302,134.5279,391000.0],["2022-12-28",133.7622,134.179,131.9399,132.5699,374600.0],["2022-12-29",134.1208,134.5085,132.3083,132.5118,350200.0],["2022-12-30",133.2097,133.2097,131.0385,132.2888,375900.0],["2023-01-03",133.3163,136.5635,133.2679,133.9076,635100.0],["2023-01-04",137.2613,137.775,134.935,137.6102,626700.0],["2023-01-05",135.7008,135.8946,133.8203,135.5554,425000.0],["2023-01-06",137.8235,138.5602,135.1192,135.5069,991400.0],["2023-01-09",136.9608,137.8623,135.9043,137.7363,953900.0],["2023-01-10",137.6684,139.9656,137.0965,139.6748,573100.0],["2023-01-11",140.0626,140.7217,138.2597,139.8202,592000.0],["2023-01-12",141.5747,143.2515,140.2952,142.8444,690700.0],["2023-01-13",142.7572,144.0948,141.6522,142.1853,594700.0],["2023-01-17",140.9543,141.7782,137.0771,137.7556,630600.0],["2023-01-18",139.9172,140.4018,137.9592,139.3162,513300.0],["2023-01-19",139.3453,142.0302,138.88,141.7588,437700.0],["2023-01-20",141.0028,143.0383,139.6942,142.6118,771800.0],["2023-01-23",141.4099,141.6425,138.8509,141.3323,553200.0],["2023-01-24",141.2645,144.0173,139.3938,143.6877,456500.0],["2023-01-25",142.8057,146.3436,142.8057,146.2854,791600.0],["2023-01-26",145.9946,146.2757,143.0092,143.3582,394300.0],["2023-01-27",142.447,143.0577,141.0803,142.3598,285800.0],["2023-01-30",142.0981,142.0981,140.0044,140.5472,483800.0],["2023-01-31",140.5472,142.2532,139.607,142.195,366100.0],["2023-02-01",141.8461,144.9381,140.7023,144.2887,502000.0],["2023-02-02",144.2111,144.7539,138.9382,141.3227,686700.0],["2023-02-03",138.7831,139.5295,136.7864,137.775,550000.0],["2023-02-06",135.061,135.5457,131.339,132.8026,998100.0],["2023-02-07",132.7832,134.2178,131.5134,133.4811,737600.0],["2023-02-08",133.549,134.3922,132.1047,132.8705,335700.0],["2023-02-09",134.1596,135.0223,130.6314,131.0676,433400.0],["2023-02-10",131.0675,132.5796,130.389,131.8236,320000.0],["2023-02-13",131.1839,132.0465,130.3891,131.0869,319300.0],["2023-02-14",130.3697,132.2404,129.2938,131.9012,456300.0],["2023-02-15",129.1871,130.3018,128.3923,130.137,450300.0],["2023-02-16",128.9932,131.5328,127.8688,130.7864,371200.0],["2023-02-17",128.8479,130.1177,127.5296,128.3826,507200.0],["2023-02-21",128.3729,128.6637,126.1048,126.3859,635700.0],["2023-02-22",126.0078,126.1145,122.9546,123.8269,741400.0],["2023-02-23",123.226,124.0014,120.5992,120.7155,1090000.0],["2023-02-24",119.2519,122.0725,118.5734,121.4231,564100.0],["2023-02-27",121.5491,123.3423,121.3843,123.003,366000.0],["2023-02-28",122.9449,124.5248,121.9368,123.6525,828600.0],["2023-03-01",125.4747,131.1935,125.1452,129.7105,1335500.0],["2023-03-02",128.6734,130.6701,128.6055,130.612,674600.0],["2023-03-03",131.7073,132.8026,130.8058,132.5796,550600.0],["2023-03-06",132.1435,132.6378,130.9609,131.6104,673200.0],["2023-03-07",130.4666,130.5345,125.2227,126.2017,801300.0],["2023-03-08",128.9254,131.2711,126.541,128.6443,996100.0],["2023-03-09",129.1677,129.9819,126.0078,126.3665,558800.0],["2023-03-10",128.4117,131.1839,126.0079,126.4343,1089200.0],["2023-03-13",130.2727,134.5764,129.0902,131.7849,1533300.0],["2023-03-14",131.7751,132.8704,130.8446,132.6862,967400.0],["2023-03-15",134.5131,134.6977,130.189,131.6563,1268300.0],["2023-03-16",131.666,133.1527,128.9549,132.9,1121600.0],["2023-03-17",133.7551,141.6551,133.7551,139.4396,2536900.0],["2023-03-20",140.7708,142.3839,139.2647,140.4891,1037800.0],["2023-03-21",137.9626,139.012,135.3681,136.7577,592800.0],["2023-03-22",136.884,140.1101,136.2233,137.7975,479500.0],["2023-03-23",139.0995,141.383,138.8274,139.5368,567000.0],["2023-03-24",139.9255,141.4996,138.5554,140.3336,666500.0],["2023-03-27",138.1375,140.3239,137.3504,139.8089,369300.0],["2023-03-28",140.5862,141.6357,138.4873,141.2956,346600.0],["2023-03-29",140.3336,141.9369,140.0809,140.6154,307600.0],["2023-03-30",141.8203,141.8689,139.7894,141.6648,402600.0],["2023-03-31",141.6648,142.5782,140.1684,141.6745,411400.0],["2023-04-03",142.3936,146.6205,141.8008,146.2707,677100.0],["2023-04-04",146.0861,150.7794,145.9112,150.449,874100.0],["2023-04-05",152.6936,153.3447,146.8926,149.3413,682100.0],["2023-04-06",148.321,150.3032,147.9809,149.6814,426700.0],["2023-04-10",148.0392,148.836,147.2813,148.4084,324900.0],["2023-04-11",148.8749,150.5268,148.8749,149.5065,438500.0],["2023-04-12",151.5859,151.9552,150.1187,150.8766,396800.0],["2023-04-13",152.2661,154.3844,151.3916,152.4021,666500.0],["2023-04-14",150.2839,152.5771,148.8069,151.7706,776900.0],["2023-04-17",150.9154,150.9543,149.3315,150.6045,477400.0],["2023-04-18",150.6142,152.7423,150.0992,150.4102,364900.0],["2023-04-19",148.01,149.6328,147.3201,147.9226,526800.0],["2023-04-20",148.6708,149.9923,147.874,148.6028,388100.0],["2023-04-21",147.3978,148.6902,146.2998,147.9906,491100.0],["2023-04-24",147.7379,148.1461,145.6682,147.6505,330600.0],["2023-04-25",146.912,148.6319,146.2221,148.4862,522200.0],["2023-04-26",149.3218,149.9049,146.4553,147.2132,325300.0],["2023-04-27",146.1638,149.1664,146.0083,149.0692,379300.0],["2023-04-28",148.6708,149.4384,146.5914,147.4853,400600.0],["2023-05-01",149.1955,150.6142,147.7574,149.9049,594600.0],["2023-05-02",149.0983,153.3544,148.6805,152.8588,801000.0],["2023-05-03",152.5576,154.1123,151.032,152.6353,641900.0],["2023-05-04",153.6654,155.6768,153.0921,153.9958,952000.0],["2023-05-05",151.4887,155.5893,150.6142,154.5107,476400.0],["2023-05-08",155.0646,156.6874,153.8888,154.8411,334800.0],["2023-05-09",154.8411,156.1529,154.5205,155.8809,389600.0],["2023-05-10",156.2209,156.3084,152.3341,154.7148,332000.0],["2023-05-11",152.4216,152.7034,149.7591,150.3907,525300.0],["2023-05-12",150.1284,152.4119,150.0409,152.2855,446400.0],["2023-05-15",152.9269,154.297,152.6937,153.3058,285400.0],["2023-05-16",152.0232,152.9852,148.8749,149.7494,493000.0],["2023-05-17",149.4676,149.6425,146.8343,149.2733,501100.0],["2023-05-18",147.0966,148.2918,145.0269,147.8934,520400.0],["2023-05-19",148.5348,150.0992,147.495,148.7486,353900.0],["2023-05-22",148.5348,149.0595,147.4173,148.2238,178000.0],["2023-05-23",146.8537,147.2813,146.1541,146.4747,390400.0],["2023-05-24",146.4747,146.6108,142.9475,143.307,574300.0],["2023-05-25",142.277,142.6268,141.3053,141.4316,317800.0],["2023-05-26",143.4042,143.4042,140.9555,141.5968,280900.0],["2023-05-30",141.3442,141.5968,137.8849,138.74,671600.0],["2023-05-31",139.0023,143.4916,138.4873,141.2761,670900.0],["2023-06-01",141.4316,145.4545,141.4316,145.367,611700.0],["2023-06-02",146.2415,147.3396,142.1215,143.3459,536900.0],["2023-06-05",142.5102,144.7743,142.1701,143.4527,393600.0],["2023-06-06",143.4916,144.0455,142.0438,143.6859,236700.0],["2023-06-07",143.7151,144.6382,141.3247,141.7523,304900.0],["2023-06-08",142.9961,144.0066,141.8203,143.2001,446500.0],["2023-06-09",143.0835,143.9677,141.3344,141.6842,416800.0],["2023-06-12",141.4316,141.8592,139.3716,141.4899,399600.0],["2023-06-13",141.9758,143.0252,140.4793,140.8583,288700.0],["2023-06-14",142.7186,143.0693,140.2837,140.9265,335000.0],["2023-06-15",140.6927,141.6959,139.0759,141.1505,351600.0],["2023-06-16",141.6959,143.9458,141.17,141.9492,1308300.0],["2023-06-20",140.1765,140.1765,134.8001,134.8098,567900.0],["2023-06-21",134.4007,134.9559,132.2579,134.2254,424300.0],["2023-06-22",132.3554,135.0826,132.3554,134.8878,376800.0],["2023-06-23",135.4819,136.7091,134.3228,135.5306,370300.0],["2023-06-26",136.037,137.1961,134.8001,135.6377,427800.0],["2023-06-27",135.6377,136.2026,133.2417,135.1215,559900.0],["2023-06-28",136.0273,136.0273,132.5794,133.1638,457800.0],["2023-06-29",131.9853,135.2579,131.7515,135.141,341400.0],["2023-06-30",135.7935,139.0369,135.2092,138.8908,542600.0],["2023-07-03",138.8908,141.1115,138.4428,140.7999,187100.0],["2023-07-05",140.2447,140.5758,136.1247,136.1929,547000.0],["2023-07-06",135.3748,135.6572,132.1508,133.8456,466100.0],["2023-07-07",134.3326,136.5046,133.8456,135.1215,332400.0],["2023-07-10",134.1086,137.6052,134.1086,137.0792,354000.0],["2023-07-11",137.9169,138.1506,136.5338,137.4883,310300.0],["2023-07-12",139.3097,142.6894,138.774,142.3096,427700.0],["2023-07-13",142.5823,144.7056,142.5823,142.7966,486700.0],["2023-07-14",142.7965,144.0529,142.0757,142.1342,269100.0],["2023-07-17",141.3063,142.6018,140.5466,142.2998,187100.0],["2023-07-18",143.1569,144.6568,141.579,144.4231,546500.0],["2023-07-19",144.1504,145.1828,143.7705,144.501,318700.0],["2023-07-20",144.4036,145.1828,142.9816,142.9913,338400.0],["2023-07-21",142.1245,143.4686,141.9979,142.6212,395400.0],["2023-07-24",142.6115,143.0692,141.1115,142.5335,184100.0],["2023-07-25",143.079,144.8711,142.407,144.316,297300.0],["2023-07-26",143.9361,144.3355,142.3388,143.527,311700.0],["2023-07-27",143.0108,143.0595,139.2025,139.2902,418800.0],["2023-07-28",140.196,140.9362,138.7934,140.3713,236300.0],["2023-07-31",141.1115,143.5173,141.0531,142.0466,305700.0],["2023-08-01",139.6798,139.972,138.1798,139.0077,330800.0],["2023-08-02",138.3941,138.5889,134.4981,134.7514,320500.0],["2023-08-03",134.7514,136.0858,133.9332,135.0436,274200.0],["2023-08-04",135.3845,137.011,135.3845,136.3195,324400.0],["2023-08-07",136.1734,136.4753,134.4202,135.0825,243800.0],["2023-08-08",133.5437,135.2774,132.3651,134.3423,327000.0],["2023-08-09",134.4105,136.4364,133.7287,136.076,431800.0],["2023-08-10",137.3812,138.6376,135.5208,136.2318,318600.0],["2023-08-11",135.3845,139.3486,135.3845,139.1246,380100.0],["2023-08-14",137.6734,138.3259,136.6604,138.1604,394200.0],["2023-08-15",137.3227,137.8,133.417,134.0306,738800.0],["2023-08-16",133.4365,135.4234,133.1248,134.7319,654100.0],["2023-08-17",134.6443,135.8131,131.7028,132.1022,744400.0],["2023-08-18",131.6638,132.2872,130.6606,132.0437,550300.0],["2023-08-21",132.1508,133.2612,131.3522,133.0859,485300.0],["2023-08-22",133.7092,134.9072,133.1053,134.5858,324300.0],["2023-08-23",135.8228,137.761,135.5793,136.7675,416500.0],["2023-08-24",135.8618,137.2935,134.8391,136.0078,452100.0],["2023-08-25",135.5987,136.3877,132.9787,134.8682,359100.0],["2023-08-28",135.6377,137.8195,135.2189,137.5857,248100.0],["2023-08-29",136.6702,140.5564,136.6702,140.2447,456200.0],["2023-08-30",141.1115,142.2024,139.8648,140.5077,277600.0],["2023-08-31",140.5564,141.3063,138.7545,140.2155,413600.0],["2023-09-01",141.8421,142.6212,139.6603,139.8064,409500.0],["2023-09-05",138.8616,140.5564,137.4299,137.4591,450200.0],["2023-09-06",137.1182,138.3844,135.7254,137.3227,315200.0],["2023-09-07",136.6019,137.9947,136.6019,136.7578,289500.0],["2023-09-08",136.7578,138.5499,135.5208,135.5793,380000.0],["2023-09-11",137.2838,137.8877,136.5728,137.5078,276400.0],["2023-09-12",136.3877,138.3747,135.7838,137.9071,1345100.0],["2023-09-13",138.0731,138.8835,136.9601,137.3506,278300.0],["2023-09-14",137.8876,139.8891,137.3701,138.7077,345900.0],["2023-09-15",139.5278,142.369,139.3521,140.4651,970600.0],["2023-09-18",140.592,141.3341,140.0551,140.7092,321900.0],["2023-09-19",141.129,141.6465,139.5474,139.7915,435800.0],["2023-09-20",140.0941,142.2908,140.0941,140.3186,320300.0],["2023-09-21",137.7802,138.1414,135.4858,137.0675,374700.0],["2023-09-22",138.3563,139.6352,137.0968,137.3506,279100.0],["2023-09-25",136.7063,136.8234,134.6267,134.8317,354100.0],["2023-09-26",133.7577,133.8455,130.5455,130.5943,476600.0],["2023-09-27",130.0574,130.2136,127.0698,128.7491,607700.0],["2023-09-28",129.2666,130.819,128.7491,130.6627,420100.0],["2023-09-29",132.5861,132.8302,129.5399,130.3308,455700.0],["2023-10-02",128.8858,129.4521,126.2106,127.1284,507200.0],["2023-10-03",126.3473,127.6947,125.039,127.187,566700.0],["2023-10-04",127.7923,127.9094,124.4337,125.4296,754400.0],["2023-10-05",125.3612,127.6361,125.2343,127.6166,267300.0],["2023-10-06",127.6166,129.8524,126.8062,129.0225,359000.0],["2023-10-09",129.9109,133.0059,129.9109,132.4006,335000.0],["2023-10-10",132.6935,132.9474,130.9459,131.0142,366700.0],["2023-10-11",132.6057,133.7382,131.434,133.5625,372500.0],["2023-10-12",133.1133,134.1189,130.6822,131.229,361300.0],["2023-10-13",134.939,136.0814,133.2109,135.6127,695200.0],["2023-10-16",135.1538,137.4287,134.4509,136.1009,632100.0],["2023-10-17",135.7104,137.7314,135.1832,137.5556,361300.0],["2023-10-18",138.6394,139.2252,136.1692,136.5891,500400.0],["2023-10-19",136.5305,136.5305,133.8065,134.8024,453900.0],["2023-10-20",135.7787,137.0772,134.5876,135.642,596900.0],["2023-10-23",134.9488,137.0577,132.3615,136.0228,419900.0],["2023-10-24",134.9488,135.5151,134.363,135.1148,389500.0],["2023-10-25",134.4509,136.6183,134.1385,134.2263,492100.0],["2023-10-26",133.4843,133.5429,129.1885,130.7213,707500.0],["2023-10-27",131.3266,134.2654,129.9988,134.2166,471500.0],["2023-10-30",132.4885,132.6545,120.8701,123.2817,2198300.0],["2023-10-31",123.018,123.2231,117.697,118.6733,1565600.0],["2023-11-01",118.7319,119.1322,115.4319,116.75,1151600.0],["2023-11-02",117.16,119.3177,116.2423,119.1713,901400.0],["2023-11-03",120.2745,123.1449,120.2745,121.739,1693200.0],["2023-11-06",121.2704,122.3443,120.9775,121.4852,781100.0],["2023-11-07",120.3136,120.4503,117.9118,119.6594,965200.0],["2023-11-08",119.0736,120.05,117.1112,117.492,788400.0],["2023-11-09",117.5213,119.0834,113.6452,117.2284,638300.0],["2023-11-10",116.584,117.0136,115.5881,116.5742,553500.0],["2023-11-13",115.5881,115.9396,113.8112,115.1293,622400.0],["2023-11-14",117.3846,119.0932,116.9257,118.3804,601900.0],["2023-11-15",117.6775,118.937,117.0917,117.2186,553300.0],["2023-11-16",117.7263,119.7375,117.2381,118.1168,432500.0],["2023-11-17",118.8491,118.8881,117.1698,117.5701,365500.0],["2023-11-20",116.8574,117.1405,114.0943,115.0707,949700.0],["2023-11-21",115.842,117.4822,113.6257,114.1432,1119600.0],["2023-11-22",114.8656,116.3789,114.1041,115.7931,702100.0],["2023-11-24",115.9396,116.4766,114.4068,114.7778,194700.0],["2023-11-27",115.7932,115.7932,112.9911,113.8405,861100.0],["2023-11-28",114.231,115.9591,112.9618,115.4124,945700.0],["2023-11-29",114.7192,114.7192,110.6967,111.263,1283100.0],["2023-11-30",110.8139,111.673,109.0955,109.447,1165400.0],["2023-12-01",109.5934,110.9798,109.0467,110.4819,819200.0],["2023-12-04",108.8221,108.8417,106.9671,107.5139,1032600.0],["2023-12-05",106.7816,107.0062,103.8917,104.907,1107400.0],["2023-12-06",105.9355,106.2097,104.5642,104.7993,805400.0],["2023-12-07",104.907,106.2684,103.7611,105.2009,870900.0],["2023-12-08",104.2704,106.6211,103.575,106.2587,843500.0],["2023-12-11",105.4261,105.5437,104.1039,104.9854,859100.0],["2023-12-12",105.2498,105.2498,100.1862,101.6651,1269700.0],["2023-12-13",101.6651,106.9345,101.2146,106.8169,1396300.0],["2023-12-14",108.7954,110.9501,108.4428,109.7846,1625900.0],["2023-12-15",109.4124,110.0491,108.482,108.8248,1423900.0],["2023-12-18",109.4908,109.9511,107.7768,108.0706,894500.0],["2023-12-19",108.5309,110.4408,108.0216,109.3537,1806700.0],["2023-12-20",109.6965,109.9315,106.4839,106.5427,792900.0],["2023-12-21",107.8943,108.2469,106.8169,107.6397,688700.0],["2023-12-22",109.4516,111.6357,108.9325,108.9521,658400.0],["2023-12-26",109.2949,109.6475,108.6093,109.5495,274600.0],["2023-12-27",110.1372,111.626,109.8042,110.2058,537900.0],["2023-12-28",109.6965,110.7151,108.815,108.9325,452600.0],["2023-12-29",108.0314,108.9325,106.9639,108.5309,469500.0],["2024-01-02",108.5016,110.7934,108.3546,109.1578,809400.0],["2024-01-03",107.3262,111.3321,106.9638,110.0686,1339600.0],["2024-01-04",109.5593,110.1568,108.3253,108.9521,528800.0],["2024-01-05",108.9423,109.5691,107.0324,107.7768,658700.0],["2024-01-08",106.7582,107.7768,105.8571,107.1108,515600.0],["2024-01-09",107.1499,107.1499,104.5446,104.7112,857100.0],["2024-01-10",104.9364,105.7787,103.6338,103.9178,857300.0],["2024-01-11",103.8688,104.5251,102.4585,103.7317,702200.0],["2024-01-12",105.8669,107.5809,105.7494,107.4242,676200.0],["2024-01-16",106.4545,107.2479,105.0344,107.2381,848000.0],["2024-01-17",105.7787,106.1901,104.4565,105.1715,780000.0],["2024-01-18",105.9648,105.9648,104.5055,105.4261,474700.0],["2024-01-19",105.7787,105.7787,104.1529,105.3772,569200.0],["2024-01-22",104.6132,105.9648,104.5838,105.2597,428300.0],["2024-01-23",106.4154,107.8649,105.8179,107.718,474400.0],["2024-01-24",108.7268,109.2655,105.2596,105.387,663900.0],["2024-01-25",106.1705,107.1304,105.5437,107.003,556700.0],["2024-01-26",107.4927,107.8453,105.8473,105.9648,480100.0],["2024-01-29",106.5819,107.385,105.1421,107.3067,429400.0],["2024-01-30",107.3066,107.9041,105.0539,105.9158,395000.0],["2024-01-31",106.7582,108.815,105.7983,106.0236,796500.0],["2024-02-01",107.0226,109.6181,106.8561,108.5016,821500.0],["2024-02-02",106.3664,106.5917,104.1627,105.0442,593000.0],["2024-02-05",103.8199,103.9276,101.9198,103.1637,643200.0],["2024-02-06",103.8884,105.1323,102.9776,104.7405,433000.0],["2024-02-07",104.7014,105.7885,104.339,105.6612,548600.0],["2024-02-08",104.9756,106.4154,104.9756,106.2685,553300.0],["2024-02-09",106.6309,106.8561,105.5731,106.6015,682100.0],["2024-02-12",106.6602,108.149,106.3664,106.9835,732900.0],["2024-02-13",104.8972,105.387,103.3106,104.4075,1161200.0],["2024-02-14",104.7993,104.7993,103.4183,104.1333,526900.0],["2024-02-15",104.907,108.3253,104.623,108.0706,852800.0],["2024-02-16",107.8551,108.5407,106.7092,106.8365,632600.0],["2024-02-20",107.1303,108.0118,105.387,105.8375,585900.0],["2024-02-21",105.8767,106.0334,103.5554,105.0344,701200.0],["2024-02-22",104.3977,104.9462,103.8297,104.1725,630000.0],["2024-02-23",103.8982,105.8473,103.575,105.5045,437900.0],["2024-02-26",104.8091,105.5143,103.3302,104.6328,567800.0],["2024-02-27",105.0148,105.289,102.8111,102.8992,527600.0],["2024-02-28",102.4487,103.1343,101.5084,102.8013,784700.0],["2024-02-29",104.3488,104.8679,102.5172,102.7033,711900.0],["2024-03-01",103.2126,105.9648,102.6054,104.7895,1262900.0],["2024-03-04",106.2195,107.6005,104.8483,107.2185,1331200.0],["2024-03-05",108.1979,111.2342,108.0216,110.2058,1584100.0],["2024-03-06",109.9609,113.2714,107.1891,107.2577,1541800.0],["2024-03-07",108.7366,111.4595,108.717,109.9315,1047900.0],["2024-03-08",110.9795,114.4271,110.9795,112.6544,1099100.0],["2024-03-11",112.4683,113.1343,110.4408,111.4203,1019700.0],["2024-03-12",110.0882,111.7631,109.6769,111.0579,2005400.0],["2024-03-13",111.4607,114.2119,110.8515,114.1627,882700.0],["2024-03-14",113.4455,114.0841,111.559,112.4531,679200.0],["2024-03-15",112.0306,113.4553,111.6376,112.4826,1049400.0],["2024-03-18",112.0208,115.3909,112.0109,114.5852,970800.0],["2024-03-19",114.0448,114.1726,112.3155,112.345,552200.0],["2024-03-20",112.2369,116.1868,111.7751,115.1256,521000.0],["2024-03-21",116.7567,117.7294,114.4084,114.5852,606600.0],["2024-03-22",113.9564,114.2512,112.1092,112.3843,451800.0],["2024-03-25",112.9935,114.1824,112.6005,112.8559,403800.0],["2024-03-26",114.7228,114.7228,111.6769,111.8341,452800.0],["2024-03-27",111.8832,115.5875,111.785,115.2436,492700.0],["2024-03-28",116.4521,117.5526,115.5874,117.0809,747200.0],["2024-04-01",118.8888,120.0777,117.7589,118.938,768000.0],["2024-04-02",119.1345,119.1934,115.9412,117.7196,651800.0],["2024-04-03",117.5427,118.7709,116.6683,118.3189,793800.0],["2024-04-04",118.9478,119.7731,116.8844,117.0515,604200.0],["2024-04-05",116.7174,120.5395,116.1573,120.176,670300.0],["2024-04-08",121.1683,121.6793,117.3953,118.0438,741300.0],["2024-04-09",120.0089,120.7557,118.3484,119.665,549300.0],["2024-04-10",118.5351,119.7142,117.0809,119.4587,655800.0],["2024-04-11",120.4314,120.5297,117.6705,119.2032,525900.0],["2024-04-12",120.9718,121.2961,115.3909,115.9903,1344900.0],["2024-04-15",116.7665,117.2774,114.1529,114.3789,692200.0],["2024-04-16",113.0033,115.8527,112.1976,115.0569,594300.0],["2024-04-17",114.9684,118.6432,114.9586,118.3681,935500.0],["2024-04-18",119.3899,120.3626,118.3877,119.5471,636600.0],["2024-04-19",119.4391,120.0384,118.8593,119.3506,829400.0],["2024-04-22",116.0001,117.4248,115.2337,116.1573,914400.0],["2024-04-23",115.2534,117.5919,115.2534,117.2381,432500.0],["2024-04-24",116.6486,118.034,116.1573,116.9335,333000.0],["2024-04-25",116.8549,119.7436,115.6857,119.439,629200.0],["2024-04-26",120.6476,121.3452,119.0952,120.7851,527700.0],["2024-04-29",121.2076,121.7677,119.7043,121.2175,602800.0],["2024-04-30",119.1934,120.176,118.2796,118.2993,700500.0],["2024-05-01",119.046,122.1411,118.3779,119.7043,633200.0],["2024-05-02",118.8888,120.7655,117.2381,118.8004,779200.0],["2024-05-03",119.8223,121.1487,118.2109,121.0996,683800.0],["2024-05-06",122.819,124.5581,122.819,123.9981,792100.0],["2024-05-07",123.7426,124.6662,123.0352,123.8311,731600.0],["2024-05-08",122.878,125.4817,122.819,124.1357,598400.0],["2024-05-09",125.1084,125.8453,124.4108,125.1575,450300.0],["2024-05-10",126.7001,127.437,124.6859,125.5702,601000.0],["2024-05-13",125.0986,126.0516,123.2808,123.7033,425200.0],["2024-05-14",124.5876,124.9905,123.6149,124.5385,332600.0],["2024-05-15",125.2754,125.354,122.8878,123.104,499700.0],["2024-05-16",122.819,124.1946,121.5515,123.5559,438400.0],["2024-05-17",124.9315,126.2776,123.8704,126.2383,585800.0],["2024-05-20",126.2776,127.5746,125.3639,126.818,479600.0],["2024-05-21",126.2187,126.7394,124.8136,126.1401,447100.0],["2024-05-22",124.5483,124.7743,121.7481,122.3376,491600.0],["2024-05-23",121.9642,122.7208,118.3877,119.1148,679100.0],["2024-05-24",120.2054,121.1487,119.6749,119.8812,394200.0],["2024-05-28",121.5908,122.8387,120.3725,122.7011,496900.0],["2024-05-29",121.3452,122.3769,119.8812,119.9303,398700.0],["2024-05-30",120.4413,122.9075,119.9991,122.0919,490300.0],["2024-05-31",122.6717,122.9861,120.9718,121.64,666800.0],["2024-06-03",121.6203,122.8092,120.9031,121.9544,309800.0],["2024-06-04",120.3037,120.7164,116.3145,116.8255,576000.0],["2024-06-05",116.8451,118.6432,116.0296,118.2207,421000.0],["2024-06-06",118.2207,122.1509,117.9063,122.1509,674000.0],["2024-06-07",118.594,119.4292,115.1846,115.5088,724800.0],["2024-06-10",115.9412,118.0831,115.7054,117.9357,478600.0],["2024-06-11",117.0416,117.189,114.8112,116.6977,440200.0],["2024-06-12",118.4762,119.665,116.7763,117.1988,1757000.0],["2024-06-13",116.1443,117.4551,114.2817,115.0504,631300.0],["2024-06-14",115.2376,115.2573,112.7837,114.4985,925800.0],["2024-06-17",114.3211,114.7449,112.6851,114.3999,648400.0],["2024-06-18",113.6016,115.1588,113.4538,114.4886,542400.0],["2024-06-20",114.4886,116.2823,114.1831,115.7205,574300.0],["2024-06-21",115.7501,115.7895,114.3507,115.0307,1556700.0],["2024-06-24",116.164,117.3171,115.9275,116.6174,685100.0],["2024-06-25",116.2921,116.9722,115.5629,116.2232,420100.0],["2024-06-26",115.2672,117.0017,114.5182,116.9229,593200.0],["2024-06-27",118.2435,119.1502,117.4945,118.48,596800.0],["2024-06-28",119.2783,119.9977,116.2429,116.8046,534500.0],["2024-07-01",116.5977,117.7704,115.6318,115.7698,312000.0],["2024-07-02",116.2232,119.6429,116.2232,117.5635,433400.0],["2024-07-03",119.091,122.2447,118.9137,120.9044,355700.0],["2024-07-05",122.294,123.2894,121.4859,121.9589,553200.0],["2024-07-08",121.0818,121.5056,119.367,120.9241,878700.0],["2024-07-09",120.8256,121.4957,119.7415,120.8453,412800.0],["2024-07-10",121.7125,123.9103,121.5154,123.8807,326500.0],["2024-07-11",125.7926,126.6303,122.836,125.6054,712500.0],["2024-07-12",125.1126,127.2709,124.6691,127.2413,383900.0],["2024-07-15",127.3399,127.537,125.3787,125.4674,499200.0],["2024-07-16",126.1474,129.2715,124.7282,129.2222,685000.0],["2024-07-17",129.5869,129.784,125.359,125.6546,582100.0],["2024-07-18",125.6842,126.1474,123.585,124.3045,349200.0],["2024-07-19",121.6731,123.7526,121.4267,122.7671,450000.0],["2024-07-22",122.4418,123.0627,121.2493,122.4221,318200.0],["2024-07-23",122.7375,123.4077,121.5549,123.0036,342400.0],["2024-07-24",124.1764,126.0489,123.5555,123.8511,533000.0],["2024-07-25",120.9931,123.6343,120.6975,122.4123,489300.0],["2024-07-26",123.8511,124.1764,122.4714,122.836,434900.0],["2024-07-29",123.0233,124.3636,121.9885,124.0679,384300.0],["2024-07-30",123.8906,125.8518,123.2007,125.2802,448400.0],["2024-07-31",127.7735,128.3353,126.039,127.0935,603400.0],["2024-08-01",126.7584,127.6159,124.0187,125.2309,508900.0],["2024-08-02",127.0837,127.2019,122.2546,123.2894,819900.0],["2024-08-05",116.7356,119.84,115.0504,119.0319,825600.0],["2024-08-06",119.0319,120.5989,117.9971,118.756,616700.0],["2024-08-07",120.0766,120.4018,115.7698,116.44,646600.0],["2024-08-08",117.2678,119.1896,116.1936,117.9478,389200.0],["2024-08-09",118.8447,119.4458,117.5733,119.3571,283100.0],["2024-08-12",120.8157,122.9149,120.0569,122.1265,521900.0],["2024-08-13",121.4859,123.8117,121.4859,123.1613,433100.0],["2024-08-14",116.0359,116.9229,112.3008,115.2573,2368000.0],["2024-08-15",116.1739,119.8203,116.1542,118.1548,904400.0],["2024-08-16",118.756,120.6876,117.7409,120.0273,537600.0],["2024-08-19",120.0273,121.9392,119.8598,121.4859,598000.0],["2024-08-20",122.6586,123.8117,121.9294,122.9937,602300.0],["2024-08-21",123.1908,123.7132,122.2743,122.5601,461400.0],["2024-08-22",121.2198,121.2395,119.229,120.1554,421100.0],["2024-08-23",121.3085,122.5305,120.5989,121.752,279800.0],["2024-08-26",122.5798,123.0923,121.0917,122.2546,253900.0],["2024-08-27",121.5056,122.8755,120.6876,122.7868,305500.0],["2024-08-28",120.8157,121.7421,119.909,120.6285,275300.0],["2024-08-29",121.1508,122.2053,120.5003,120.5792,246000.0],["2024-08-30",120.727,121.0227,119.3374,120.3821,307600.0],["2024-09-03",119.2487,119.8302,117.1298,117.3269,728100.0],["2024-09-04",116.7849,118.2928,116.5582,117.3368,485500.0],["2024-09-05",118.8841,119.1502,117.0017,117.731,644100.0],["2024-09-06",117.7704,118.2435,116.1739,116.1739,482400.0],["2024-09-09",116.3217,118.8249,116.3217,118.687,534700.0],["2024-09-10",118.2829,119.8203,117.2481,119.7513,1630100.0],["2024-09-11",119.1009,119.9189,117.6719,119.6134,278300.0],["2024-09-12",120.7402,124.4766,120.7402,123.5672,536900.0],["2024-09-13",125.2772,125.7616,123.4585,123.6858,632700.0],["2024-09-16",123.6562,123.9527,122.4898,123.4881,548200.0],["2024-09-17",122.6084,123.9922,121.8176,123.1224,443200.0],["2024-09-18",123.5573,126.9675,121.8967,122.4997,671500.0],["2024-09-19",125.1389,125.4156,123.4189,124.7633,478300.0],["2024-09-20",126.2459,126.9576,124.7929,126.8785,1036000.0],["2024-09-23",127.007,127.442,124.9708,125.0598,735800.0],["2024-09-24",125.5342,127.4321,124.9214,126.582,413700.0],["2024-09-25",126.6907,128.6973,126.1075,128.4601,914400.0],["2024-09-26",128.806,129.2014,126.8094,127.2739,614100.0],["2024-09-27",126.928,127.096,123.6067,124.0614,647200.0],["2024-09-30",123.6957,124.18,121.9758,122.816,594100.0],["2024-10-01",123.1422,123.7056,121.4618,123.6562,669400.0],["2024-10-02",123.5573,123.8044,122.0944,123.2707,668000.0],["2024-10-03",121.442,122.0648,119.0598,120.3053,850400.0],["2024-10-04",119.8111,120.2657,118.3383,119.4651,1043300.0],["2024-10-07",119.5046,119.8704,118.3185,119.0104,611100.0],["2024-10-08",118.3086,119.3761,117.3795,119.1883,634400.0],["2024-10-09",118.6348,119.732,117.4289,119.475,599600.0],["2024-10-10",120.0977,121.6397,119.6727,121.4816,544000.0],["2024-10-11",122.045,123.3102,121.8176,122.1438,592400.0],["2024-10-14",122.0746,122.8654,121.5804,122.4206,208000.0],["2024-10-15",121.6101,122.8951,121.1653,122.7666,528100.0],["2024-10-16",123.7155,124.9511,122.7369,123.9626,649900.0],["2024-10-17",123.9527,125.9296,123.9527,125.7122,494400.0],["2024-10-18",126.5227,130.9115,125.9889,130.605,606700.0],["2024-10-21",132.661,133.6396,131.0696,131.1981,875100.0],["2024-10-22",132.9872,134.5589,131.7912,134.4205,924300.0],["2024-10-23",133.9954,134.9839,132.661,134.6182,1212300.0],["2024-10-24",134.7071,135.2607,131.8703,134.2327,834000.0],["2024-10-25",134.2525,135.6264,133.264,134.0547,595300.0],["2024-10-28",133.9362,135.3595,133.7582,134.4106,443200.0],["2024-10-29",135.0037,136.0119,134.0745,135.5671,506400.0],["2024-10-30",135.5967,135.5967,133.175,134.6379,427800.0],["2024-10-31",133.2047,133.2047,130.7236,131.1289,538400.0],["2024-11-01",131.9592,132.1767,130.0416,130.1899,509700.0],["2024-11-04",130.526,130.9609,128.8851,130.4864,366200.0],["2024-11-05",130.8324,132.5227,129.923,132.2063,752900.0],["2024-11-06",127.6397,131.0894,125.9197,130.6544,997000.0],["2024-11-07",126.7402,127.5112,123.2707,124.9511,1226800.0],["2024-11-08",124.0614,124.5952,120.0483,121.0269,877400.0],["2024-11-11",117.7847,118.4668,114.5722,116.4701,1275100.0],["2024-11-12",115.2147,115.7485,112.2592,113.6431,1155700.0],["2024-11-13",113.6727,114.2362,111.9232,111.9528,734900.0],["2024-11-14",111.6958,114.5327,111.3993,113.8902,820200.0],["2024-11-15",114.335,114.849,112.2296,112.6348,1013800.0],["2024-11-18",115.274,117.3202,114.9083,117.0928,771000.0],["2024-11-19",118.8424,119.9099,118.1801,119.8605,654000.0],["2024-11-20",119.1389,120.3943,118.7336,120.0483,365300.0],["2024-11-21",120.8687,121.9165,119.4355,121.8078,409000.0],["2024-11-22",122.4997,122.6282,121.6595,122.2624,1644900.0],["2024-11-25",118.8127,119.8902,118.4173,119.1785,757600.0],["2024-11-26",119.9396,121.5507,117.8737,121.1554,1261000.0],["2024-11-27",122.1834,123.0631,120.76,121.5409,335000.0],["2024-11-29",121.8967,122.7468,120.8885,121.2048,165800.0],["2024-12-02",121.2641,121.2641,119.7023,119.9692,329400.0],["2024-12-03",120.7501,122.7764,120.7501,121.1949,1632700.0],["2024-12-04",120.3448,122.0746,120.2855,120.928,332400.0],["2024-12-05",120.7694,122.544,119.9862,122.4647,708300.0],["2024-12-06",121.8996,122.078,119.0543,119.6095,658200.0],["2024-12-09",121.7806,124.378,120.8388,121.0966,399200.0],["2024-12-10",122.3655,122.3754,120.6009,120.8487,454700.0],["2024-12-11",121.3147,123.5353,121.3147,123.3767,609500.0],["2024-12-12",121.4435,121.8996,120.1944,120.6207,524700.0],["2024-12-13",119.9565,120.1647,117.5573,118.4298,383000.0],["2024-12-16",118.4496,119.5698,117.6168,118.2315,516300.0],["2024-12-17",116.9823,118.6578,116.9823,118.053,504600.0],["2024-12-18",117.6466,119.0444,114.038,114.5436,579100.0],["2024-12-19",115.0888,116.8237,114.0082,114.1668,763000.0],["2024-12-20",114.1173,116.3479,113.8199,115.2078,1233400.0],["2024-12-23",115.2673,116.8138,114.6824,116.4272,500700.0],["2024-12-24",116.9823,117.8944,115.7035,117.7457,327800.0],["2024-12-26",117.5772,119.3418,117.3194,117.9737,849400.0],["2024-12-27",116.5759,117.8151,115.5746,117.6069,399300.0],["2024-12-30",116.8634,116.9229,114.7914,115.9513,395400.0],["2024-12-31",115.5548,116.7543,115.188,116.5759,243400.0],["2025-01-02",118.1224,120.2836,117.8349,120.0854,525100.0],["2025-01-03",120.5017,121.7707,120.0457,121.3543,666900.0],["2025-01-06",121.5328,122.1375,119.6293,119.6789,689800.0],["2025-01-07",121.7608,124.5267,121.1957,122.2168,821900.0],["2025-01-08",122.6134,126.5293,122.4349,126.2517,1029600.0],["2025-01-10",127.709,128.2642,125.5478,125.9345,666400.0],["2025-01-13",124.834,124.834,122.8116,123.2578,618300.0],["2025-01-14",123.2578,125.7164,123.2082,125.5379,358000.0],["2025-01-15",126.9358,126.9953,125.1315,125.9741,437400.0],["2025-01-16",126.4202,126.4202,123.5948,123.7336,592800.0],["2025-01-17",123.1685,125.2901,122.5935,124.6952,542100.0],["2025-01-21",128.1254,130.8814,128.1254,129.5332,729300.0],["2025-01-22",130.3263,130.8319,128.4625,128.7797,532800.0],["2025-01-23",127.8875,128.4823,126.7077,128.3138,613400.0],["2025-01-24",130.1478,130.1478,128.8293,128.8987,344100.0],["2025-01-27",127.1737,128.631,126.103,128.0957,507600.0],["2025-01-28",128.2444,129.8405,127.9371,129.5332,433700.0],["2025-01-29",129.6521,131.1293,128.9383,129.9396,1175100.0],["2025-01-30",132.656,136.5719,132.309,135.065,775300.0],["2025-01-31",135.2237,137.1469,134.6388,134.7875,632400.0],["2025-02-03",134.3017,137.6624,133.9944,135.9176,1127900.0],["2025-02-04",137.028,138.4754,136.215,136.4926,684600.0],["2025-02-05",138.3564,141.0926,138.2176,140.4581,866100.0],["2025-02-06",140.5275,140.6267,138.7034,140.5176,454800.0],["2025-02-07",141.5288,141.5288,139.7245,140.0715,560500.0],["2025-02-10",142.5202,142.5301,140.4383,141.9749,875100.0],["2025-02-11",141.2711,142.0542,139.5857,141.5486,496700.0],["2025-02-12",140.4185,141.8064,139.4965,141.1521,553300.0],["2025-02-13",141.6181,143.0258,140.2599,142.7383,404100.0],["2025-02-14",142.7383,142.8176,137.0577,137.1271,614400.0],["2025-02-18",139.2586,139.8336,137.365,139.556,1032200.0],["2025-02-19",139.09,139.3181,137.2163,138.8521,447900.0],["2025-02-20",138.7728,141.0232,138.6737,140.5077,654600.0],["2025-02-21",139.4965,139.6848,137.2163,137.4939,545200.0],["2025-02-24",138.178,139.2685,136.9685,138.4952,282800.0],["2025-02-25",137.7913,139.556,135.8681,137.7913,475100.0],["2025-02-26",137.2262,140.4185,136.6314,139.6056,391900.0],["2025-02-27",138.0491,142.4607,137.256,139.9724,988100.0],["2025-02-28",138.5051,142.5598,137.3948,141.7072,1193500.0],["2025-03-03",142.9068,144.2154,139.7047,139.9922,775700.0],["2025-03-04",141.39,143.0159,139.7741,141.7072,669400.0],["2025-03-05",142.4607,145.0879,141.509,144.7607,697300.0],["2025-03-06",143.2241,145.4348,141.2413,141.4396,909800.0],["2025-03-07",141.4396,143.5611,139.9823,142.0443,926700.0],["2025-03-10",144.5823,146.7435,141.281,142.3715,1677900.0],["2025-03-11",143.7495,145.643,142.7978,144.4831,973300.0],["2025-03-12",143.5314,147.4275,142.9762,145.881,1942900.0],["2025-03-13",146.2587,151.8446,146.2587,149.2206,1743000.0],["2025-03-14",151.2184,152.9081,149.3399,152.4211,1148100.0],["2025-03-17",152.4211,155.0252,152.0235,153.1467,836100.0],["2025-03-18",155.7906,155.8701,151.9639,153.3455,701600.0],["2025-03-19",153.3852,153.3852,151.3377,153.3156,590900.0],["2025-03-20",151.9639,155.6514,151.0793,154.5879,742100.0],["2025-03-21",153.1665,155.0053,151.8645,154.8861,809000.0],["2025-03-24",155.2936,156.7547,154.4587,154.8463,928300.0],["2025-03-25",156.7944,157.5598,153.8921,154.8761,820500.0],["2025-03-26",154.9358,155.4228,151.9937,152.3515,488200.0],["2025-03-27",153.3554,156.3372,153.0373,156.2875,808600.0],["2025-03-28",156.4068,158.4146,154.3493,154.5282,737300.0],["2025-03-31",156.3671,157.0032,154.0114,156.6056,757200.0],["2025-04-01",156.4962,157.8082,155.0252,156.6752,740400.0],["2025-04-02",156.2279,156.6056,154.7767,156.0589,589500.0],["2025-04-03",152.282,160.3826,150.0158,157.7586,1171400.0],["2025-04-04",154.0611,155.0252,143.8831,144.1416,1962700.0],["2025-04-07",140.623,149.2802,139.1818,144.5689,1431800.0],["2025-04-08",149.5884,149.7772,141.2194,142.1736,1237500.0],["2025-04-09",147.1432,151.5762,144.5093,149.31,1885000.0],["2025-04-10",150.8904,158.5239,149.6281,156.5261,1771300.0],["2025-04-11",162.281,166.3462,160.5217,165.243,2126300.0],["2025-04-14",163.0066,168.841,162.1319,167.9664,1538900.0],["2025-04-15",167.5787,170.163,166.9326,168.2148,1020600.0],["2025-04-16",172.8764,173.3833,169.3479,171.5346,1478200.0],["2025-04-17",170.9581,171.6638,168.9305,170.0536,1026100.0],["2025-04-21",175.2917,177.6573,169.6461,172.131,1385000.0],["2025-04-22",173.3436,175.7986,171.4551,171.6439,1904800.0],["2025-04-23",164.9547,170.9482,164.2391,169.0995,1796400.0],["2025-04-24",171.4551,171.4551,168.2944,170.322,686500.0],["2025-04-25",166.1971,170.1133,166.0083,169.0597,637700.0],["2025-04-28",167.5588,169.8747,166.7736,169.8151,908400.0],["2025-04-29",169.0597,170.0835,167.3302,167.9167,738500.0],["2025-04-30",166.9824,171.0973,166.9824,170.7395,661900.0],["2025-05-01",166.1276,167.5887,164.418,164.6863,1155700.0],["2025-05-02",166.6543,166.6543,162.5096,163.921,731100.0],["2025-05-05",167.8471,167.8471,164.3981,166.9625,664200.0],["2025-05-06",168.9901,170.9581,166.4854,170.7792,893700.0],["2025-05-07",168.4733,170.3021,167.3899,169.1889,833600.0],["2025-05-08",169.0498,169.0498,164.0204,164.249,1044500.0],["2025-05-09",167.8272,168.9702,163.8813,168.2049,1012400.0],["2025-05-12",161.1777,162.0822,156.3472,157.7089,1376900.0],["2025-05-13",158.0865,158.2953,154.6773,157.0628,1021400.0],["2025-05-14",154.8761,155.6216,153.0274,154.6276,972000.0],["2025-05-15",156.6354,158.1561,154.8364,158.0766,607000.0],["2025-05-16",155.5222,158.345,154.8463,158.3052,706700.0],["2025-05-19",159.8955,161.0386,158.3848,160.9591,613600.0],["2025-05-20",160.4124,163.593,160.0248,163.5632,721700.0],["2025-05-21",164.418,165.9089,163.0662,164.6665,642100.0],["2025-05-22",163.2749,163.9508,161.4759,163.0364,554800.0],["2025-05-23",164.8056,167.5489,163.7421,166.8432,483800.0],["2025-05-27",164.6665,168.0757,163.5135,167.2209,745000.0],["2025-05-28",168.0757,168.8311,165.899,167.4793,456500.0],["2025-05-29",167.9664,168.3043,166.1773,167.2706,345200.0],["2025-05-30",165.9884,169.1193,165.9884,167.7775,734700.0],["2025-06-02",171.2066,177.3193,170.481,177.0907,1042400.0],["2025-06-03",175.2321,176.0173,174.1586,175.3017,599300.0],["2025-06-04",176.3453,177.2796,175.2917,175.9974,419100.0],["2025-06-05",178.4127,178.8997,171.3358,171.4452,1181700.0],["2025-06-06",170.8885,170.9482,164.8553,166.1971,1104800.0],["2025-06-09",166.1375,167.2209,164.8951,166.1375,748000.0],["2025-06-10",166.7637,167.2209,162.4003,163.6427,696000.0],["2025-06-11",163.7222,165.1932,162.5394,164.0005,2310900.0],["2025-06-12",166.3716,167.1984,164.7377,167.1387,753000.0],["2025-06-13",168.5135,171.293,168.1648,171.1136,1090800.0],["2025-06-16",169.3603,171.7413,168.8223,171.0638,1290500.0],["2025-06-17",171.3527,172.3191,167.318,168.3142,783800.0],["2025-06-18",168.5433,168.643,167.0689,167.577,610900.0],["2025-06-20",166.7103,168.7625,165.1761,165.1761,990400.0],["2025-06-23",165.8734,169.4898,165.3853,166.6206,689800.0],["2025-06-24",163.2035,165.9332,160.6332,164.5783,872800.0],["2025-06-25",162.9844,164.6979,162.3268,162.7851,840000.0],["2025-06-26",163.4327,164.3791,162.5261,164.1001,488400.0],["2025-06-27",160.4838,161.2011,158.7304,160.713,1258400.0],["2025-06-30",160.9122,163.7514,159.9757,163.3031,693000.0],["2025-07-01",165.3753,166.1424,162.5958,162.6456,493100.0],["2025-07-02",163.612,164.14,161.3007,163.8212,740400.0],["2025-07-03",163.5821,164.937,163.2533,164.4687,395500.0],["2025-07-07",164.3791,165.9531,160.9919,164.7676,1033300.0],["2025-07-08",163.7813,164.1898,156.3793,157.4353,923800.0],["2025-07-09",157.4353,158.9894,156.6483,158.4814,848900.0],["2025-07-10",158.4814,159.1887,157.1962,158.3519,553500.0],["2025-07-11",159.1488,159.8562,158.1028,159.0193,596400.0],["2025-07-14",158.8998,160.5934,157.4453,157.9035,593300.0],["2025-07-15",158.2224,158.2224,154.068,156.459,637400.0],["2025-07-16",156.3893,157.9633,155.3233,155.6122,569000.0],["2025-07-17",154.4068,154.4068,152.3146,153.9983,434700.0],["2025-07-18",154.865,155.9708,153.5301,153.819,450800.0],["2025-07-21",155.6919,157.3058,154.9746,155.3133,622600.0],["2025-07-22",156.8974,160.1849,156.2,159.9658,782400.0],["2025-07-23",159.4676,162.1077,159.4377,161.5996,979900.0],["2025-07-24",160.2148,163.1338,158.581,162.028,857700.0],["2025-07-25",161.4701,163.7415,160.6532,162.2372,911900.0],["2025-07-28",160.7926,161.0915,158.6507,159.9757,697800.0],["2025-07-29",159.5573,161.8785,158.4415,161.7391,566600.0],["2025-07-30",159.7765,160.9919,156.5985,157.3158,577400.0],["2025-07-31",157.9135,159.3082,157.6644,158.7304,641200.0],["2025-08-01",162.1376,162.1376,159.6071,161.0716,898900.0],["2025-08-04",162.2272,166.3417,161.9383,166.0727,371900.0],["2025-08-05",164.7676,170.7251,164.2894,170.4163,743000.0],["2025-08-06",170.7251,171.9007,169.8186,170.4063,460500.0],["2025-08-07",172.07,172.2195,169.8684,170.8148,488000.0],["2025-08-08",171.8509,172.6379,170.1672,170.9443,785800.0],["2025-08-11",166.6206,175.7462,164.9669,174.979,1199500.0],["2025-08-12",176.6727,177.7386,173.1958,177.1608,984800.0],["2025-08-13",177.7287,179.4721,176.6627,178.4659,827500.0],["2025-08-14",178.1272,180.299,175.4572,176.7025,663800.0],["2025-08-15",177.101,177.9279,175.4074,176.7025,755900.0],["2025-08-18",176.7125,177.0911,174.2916,175.3975,543800.0],["2025-08-19",175.4871,175.8657,172.7375,172.7475,499600.0],["2025-08-20",173.9928,177.8283,173.1858,177.6689,728100.0],["2025-08-21",177.3401,183.2179,177.3401,181.1756,536100.0],["2025-08-22",180.6576,185.4196,179.6414,184.4034,808700.0],["2025-08-25",185.1307,185.7085,181.863,181.9129,624700.0],["2025-08-26",182.2715,185.3001,181.9427,185.1407,504400.0],["2025-08-27",184.8119,185.33,183.0486,185.0909,622900.0],["2025-08-28",185.4694,185.4694,182.9589,183.7659,419500.0],["2025-08-29",183.8655,188.2888,182.8095,187.6412,507500.0],["2025-09-02",189.7831,190.8391,186.7147,189.6835,1086000.0],["2025-09-03",190.2813,191.3173,188.3585,189.285,780900.0],["2025-09-04",186.7347,189.6835,185.051,189.3149,624200.0],["2025-09-05",193.1305,194.1367,189.9126,193.0607,585800.0],["2025-09-08",195.2326,197.494,193.9474,196.5277,812500.0],["2025-09-09",197.0059,197.4641,195.2624,195.4119,578500.0],["2025-09-10",196.2587,198.1615,195.0831,197.9821,1118200.0],["2025-09-11",196.1391,201.5288,196.1391,201.0904,820100.0],["2025-09-12",202.4353,203.0729,199.616,199.6459,803800.0],["2025-09-15",199.2673,204.1489,197.8825,203.1626,684500.0],["2025-09-16",203.1925,203.5212,199.6558,199.6758,754200.0],["2025-09-17",198.2512,202.8538,196.5576,200.1241,585000.0],["2025-09-18",198.0519,202.266,197.2051,201.738,787700.0],["2025-09-19",204.2286,214.0116,202.8936,213.1249,2185000.0],["2025-09-22",217.7575,217.7575,210.9731,213.364,869600.0],["2025-09-23",214.1909,215.0577,211.6406,212.4874,686000.0],["2025-09-24",212.9556,213.2146,208.1537,208.8511,574400.0],["2025-09-25",209.5784,213.4936,207.7552,213.115,675600.0],["2025-09-26",214.181,217.0501,213.1947,216.7114,605800.0],["2025-09-29",220.4075,221.3439,217.1797,218.2655,731600.0],["2025-09-30",216.6118,222.3103,216.0439,222.0712,823000.0],["2025-10-01",222.9977,224.7909,221.3041,221.4336,666300.0],["2025-10-02",221.4834,222.5494,209.668,216.7214,1086500.0],["2025-10-03",217.7176,220.3477,217.2394,219.3514,537500.0],["2025-10-06",221.4635,222.8383,220.0289,220.9454,744000.0],["2025-10-07",221.2443,221.9815,216.2532,216.5421,759700.0],["2025-10-08",220.4473,221.1646,210.7639,213.2843,1185900.0],["2025-10-09",214.958,214.958,201.6782,203.0132,1171800.0],["2025-10-10",205.2248,205.444,202.007,203.85,703000.0],["2025-10-13",208.2135,211.252,207.7453,210.8037,496300.0],["2025-10-14",207.566,210.0067,206.1513,208.074,1055000.0],["2025-10-15",209.3393,210.3455,205.0754,208.6419,1098500.0],["2025-10-16",209.2097,218.7437,208.9806,214.3304,1189800.0],["2025-10-17",212.0689,212.1387,199.9149,202.9235,1208000.0],["2025-10-20",206.3306,206.8387,203.9994,204.4178,617600.0],["2025-10-21",194.1765,196.7568,191.2874,191.9848,2580300.0],["2025-10-22",190.1318,194.1367,187.6412,189.2352,1556400.0],["2025-10-23",192.9811,194.5152,189.5938,190.5901,1218900.0],["2025-10-24",188.1095,191.0982,188.1095,189.3846,519300.0],["2025-10-27",185.1008,186.9339,181.9328,183.2777,1207100.0],["2025-10-28",182.4508,186.7845,180.817,186.2066,850300.0],["2025-10-29",189.554,189.9525,184.1046,185.7882,800400.0],["2025-10-30",184.3038,189.5839,184.3038,188.1891,747300.0],["2025-10-31",187.7907,188.757,184.782,185.9277,764600.0],["2025-11-03",186.1269,187.8106,184.6924,187.1132,950200.0],["2025-11-04",182.6302,185.7882,181.2653,184.0149,998900.0],["2025-11-05",186.8542,188.239,184.8219,187.0136,732400.0],["2025-11-06",188.2888,190.62,186.4856,187.4121,679800.0],["2025-11-07",189.2551,191.4668,186.7645,191.397,494900.0],["2025-11-10",195.8602,196.2786,192.3734,194.1068,741800.0],["2025-11-11",194.7344,195.2425,191.397,193.7482,400100.0],["2025-11-12",193.9275,199.7355,193.3297,199.1776,585600.0],["2025-11-13",200.7218,200.7417,195.1229,196.3085,627400.0],["2025-11-14",189.7134,197.5239,189.285,196.2188,916700.0],["2025-11-17",196.2587,197.5837,192.5527,194.3857,524200.0],["2025-11-18",196.687,197.7929,193.1205,194.575,518900.0],["2025-11-19",197.504,198.5799,193.001,195.7705,488600.0],["2025-11-20",197.0855,197.3744,187.9999,189.2452,598200.0],["2025-11-21",188.8267,192.5327,187.7608,190.5801,542200.0],["2025-11-24",191.1779,199.357,191.1779,199.2474,839500.0],["2025-11-25",199.2474,200.7019,197.3446,200.0344,543800.0],["2025-11-26",202.0169,207.1475,202.0169,206.5797,587700.0],["2025-11-28",207.2173,209.9569,206.221,209.0503,470500.0],["2025-12-01",210.206,210.4152,205.424,206.3506,814300.0],["2025-12-02",204.916,206.4004,196.7867,202.6147,718100.0],["2025-12-03",203.8898,205.0156,201.0705,202.0667,2165900.0],["2025-12-04",200.4827,203.8201,200.4827,202.1664,358400.0],["2025-12-05",203.9795,206.3306,201.4192,202.4055,433800.0],["2025-12-08",202.7541,203.7105,198.2412,198.5699,558400.0],["2025-12-09",199.9348,202.5947,199.4068,202.1664,571700.0],["2025-12-10",204.119,208.6917,199.8551,207.1376,869900.0],["2025-12-11",207.1176,214.3503,207.1176,213.4039,683500.0],["2025-12-12",217.4685,219.4212,213.4637,214.3404,645700.0],["2025-12-15",217.08,217.8272,209.8872,211.3417,610000.0],["2025-12-16",212.1985,213.384,208.0442,208.2633,782600.0],["2025-12-17",210.2159,210.475,205.2547,207.7552,571000.0],["2025-12-18",205.8026,209.8175,205.3244,207.7851,786300.0],["2025-12-19",208.9408,213.0851,207.7951,211.0827,1639100.0],["2025-12-22",214.7389,216.6815,212.4575,213.9817,486800.0],["2025-12-23",214.3005,215.2171,211.8299,215.0377,428400.0],["2025-12-24",214.2408,215.4263,211.4612,215.0079,212100.0],["2025-12-26",216.293,217.7774,214.0714,216.5919,245400.0],["2025-12-29",208.9607,211.4712,204.3979,206.9682,800400.0],["2025-12-30",211.0926,211.0926,207.0778,207.4962,453000.0],["2025-12-31",205.9521,208.6419,205.6034,206.5,288200.0],["2026-01-02",207.7951,209.3293,201.8575,207.7951,534800.0],["2026-01-05",210.7041,219.7499,210.0466,211.6306,622100.0],["2026-01-06",214.1909,218.7537,210.8137,218.7537,629400.0],["2026-01-07",214.8684,217.4387,210.8535,216.7812,772300.0],["2026-01-08",212.7265,224.8507,212.2084,224.6713,775800.0],["2026-01-09",226.6539,235.8392,225.6377,227.9091,1332900.0],["2026-01-12",234.295,234.295,228.736,230.0211,876900.0],["2026-01-13",233.2191,237.6722,230.2602,236.7358,857200.0],["2026-01-14",239.5751,240.9698,232.1033,236.427,797700.0],["2026-01-15",235.1717,240.5713,234.0659,239.4157,712800.0],["2026-01-16",238.8378,242.9124,235.879,242.8327,912800.0],["2026-01-20",252.7652,254.4688,249.637,252.2173,1309500.0],["2026-01-21",256.0229,257.318,248.4714,251.4502,1189600.0],["2026-01-22",251.4502,260.0577,251.3307,257.3479,855800.0],["2026-01-23",260.3864,260.7152,251.3207,254.7876,1435300.0],["2026-01-26",261.5122,265.6067,257.9158,258.3342,1436400.0],["2026-01-27",259.0216,262.8571,251.0517,260.9443,1043100.0],["2026-01-28",265.9654,267.7885,261.2432,266.6329,1006400.0],["2026-01-29",272.3612,272.5306,255.1861,260.7849,1259900.0],["2026-01-30",244.3271,251.0218,231.1967,233.4781,1946600.0],["2026-02-02",231.645,239.3559,228.8755,232.1132,960100.0],["2026-02-03",241.976,241.976,232.0933,237.7719,1291100.0],["2026-02-04",243.022,243.0718,232.9301,237.6623,1107400.0],["2026-02-05",230.5392,235.351,222.131,223.5456,1130300.0],["2026-02-06",229.6227,233.3187,228.2777,231.2067,946500.0],["2026-02-09",236.2875,247.4553,235.3809,247.3855,840600.0],["2026-02-10",246.738,254.3891,246.6982,254.0504,738800.0],["2026-02-11",259.4798,262.4984,251.0517,256.7303,466500.0],["2026-02-12",256.7203,256.7203,238.3198,238.519,859500.0],["2026-02-13",242.5837,251.7889,241.2487,251.231,608700.0],["2026-02-17",243.4604,248.8301,240.5713,248.7902,462600.0],["2026-02-18",250.8823,255.1363,249.4677,253.2235,789700.0],["2026-02-19",251.3904,254.5385,249.0592,254.0006,494600.0],["2026-02-20",253.4028,260.1773,251.6096,259.4201,850700.0],["2026-02-23",261.4325,270.2093,261.0141,269.8607,716400.0],["2026-02-24",265.1484,274.523,263.4549,272.2915,525500.0],["2026-02-25",275.7484,276.8941,271.0462,274.6824,442000.0],["2026-02-26",273.6364,280.2016,269.9802,279.7632,405900.0],["2026-02-27",281.2675,283.4294,277.9501,279.554,512000.0],["2026-03-02",282.3335,284.595,268.4659,276.8742,962500.0],["2026-03-03",262.2694,264.3216,250.6532,261.4225,954200.0],["2026-03-04",264.2518,265.268,257.9257,260.9842,682200.0],["2026-03-05",256.0927,257.1786,246.479,254.3891,824600.0],["2026-03-06",250.9222,261.1336,249.6271,258.7726,1133500.0],["2026-03-09",251.6395,263.6142,247.0966,262.0302,988000.0],["2026-03-10",266.3141,268.3165,261.0838,261.5819,696000.0],["2026-03-11",267.4,267.4,257.0291,264.7201,2456300.0],["2026-03-12",263.323,264.9795,258.2238,262.9438,999500.0],["2026-03-13",260.3693,262.4449,249.8914,251.3384,739600.0],["2026-03-16",250.6199,256.6671,250.2207,253.5936,718900.0],["2026-03-17",255.0505,258.8225,252.5857,254.332,437100.0],["2026-03-18",248.215,248.4744,241.5391,242.8164,1100200.0],["2026-03-19",230.4326,232.2088,225.4232,230.5623,1840700.0],["2026-03-20",230.3827,231.0213,218.6375,222.0703,1606700.0],["2026-03-23",222.7389,231.7298,222.7389,226.3712,1355100.0],["2026-03-24",223.7467,232.2188,221.8807,230.223,870600.0],["2026-03-25",238.6053,239.4934,231.4704,233.1768,791000.0],["2026-03-26",226.3911,235.6416,225.2635,227.399,861100.0],["2026-03-27",227.7782,236.9089,227.399,233.4562,1378100.0],["2026-03-30",236.9887,239.2739,230.1931,233.1069,740600.0],["2026-03-31",238.0265,247.247,237.0187,246.5285,959600.0],["2026-04-01",253.3142,259.0321,250.8694,254.9507,842300.0],["2026-04-02",245.9398,259.2716,245.8699,257.196,800400.0],["2026-04-06",257.4554,258.9922,253.9728,255.9087,456100.0],["2026-04-07",256.6871,260.8383,251.6976,260.6786,604900.0],["2026-04-08",269.4301,272.4038,262.1755,264.6103,907900.0],["2026-04-09",265.6082,270.1386,259.4013,259.6209,650000.0],["2026-04-10",261.2873,264.0714,258.7826,260.9979,480300.0],["2026-04-13",258.4533,262.2653,258.154,259.4811,388200.0],["2026-04-14",262.5846,264.4407,256.0484,256.7469,902000.0],["2026-04-15",254.9607,258.7627,251.0889,256.2879,824600.0],["2026-04-16",258.3835,259.1319,255.8189,257.2359,532600.0],["2026-04-17",261.5268,265.4485,256.1681,261.9459,730400.0],["2026-04-20",260.05,260.4491,256.0983,257.5852,473900.0],["2026-04-21",255.4896,257.0762,246.3789,246.9776,761500.0],["2026-04-22",249.4723,252.2564,245.6903,246.8179,677100.0],["2026-04-23",243.1457,246.4786,239.8826,243.5249,666000.0],["2026-04-24",246.4787,246.6483,239.8826,241.8185,583800.0],["2026-04-27",240.0223,241.9283,237.4977,240.5013,479600.0],["2026-04-28",235.7114,236.4998,230.7819,231.9394,759700.0],["2026-04-29",230.5124,231.67,227.3791,228.0277,860800.0],["2026-04-30",233.9452,233.9452,227.2793,229.8538,802800.0],["2026-05-01",228.7561,231.8895,225.523,225.9621,572200.0],["2026-05-04",224.5251,225.962,222.5293,223.4773,416600.0],["2026-05-05",226.8402,227.7483,223.0981,224.5949,515200.0],["2026-05-06",234.504,235.8611,230.9515,234.005,855400.0],["2026-05-07",238.0066,239.8926,227.2294,227.5686,909600.0],["2026-05-08",230.4326,232.5082,228.9457,231.6201,875600.0],["2026-05-11",233.057,238.4756,232.8674,237.0985,841000.0],["2026-05-12",234.2645,237.338,228.9058,236.4998,1200100.0],["2026-05-13",235.5917,243.2056,231.6899,240.2818,1110300.0],["2026-05-14",238.4257,239.4934,233.6458,237.4977,861500.0],["2026-05-15",229.6143,230.9315,222.4295,224.9043,1090600.0],["2026-05-18",225.8223,228.9457,222.2599,224.9342,544400.0],["2026-05-19",222.0703,224.6648,220.3439,222.2699,766600.0],["2026-05-20",225.0639,227.0398,220.5734,224.7147,753700.0],["2026-05-21",221.7709,227.7782,219.9747,225.3633,598100.0],["2026-05-22",224.4952,226.2015,221.1921,225.7126,483000.0],["2026-05-26",230.3727,231.4405,226.8202,228.7063,576200.0],["2026-05-27",224.5251,226.9899,222.4594,222.7488,719400.0],["2026-05-28",220.8628,227.3092,218.1586,225.0839,460600.0],["2026-05-29",226.93,231.8995,224.7646,230.2131,675200.0],["2026-06-01",225.5828,229.7141,220.8229,227.6984,793500.0],["2026-06-02",228.5167,235.9409,225.523,235.422,953700.0],["2026-06-03",230.7719,233.057,228.6264,228.6364,706300.0],["2026-06-04",231.4404,239.4834,231.4404,235.4819,901900.0],["2026-06-05",230.6621,230.6621,217.3303,218.2783,1088400.0],["2026-06-08",219.5855,220.7231,212.8298,214.2967,1230300.0],["2026-06-09",216.7515,216.7715,205.655,211.7122,727600.0],["2026-06-10",207.561,214.0872,206.9523,208.02,3255800.0],["2026-06-11",210.2,210.87,205.11,207.91,1434800.0],["2026-06-12",209.99,212.43,204.25,209.46,1058900.0],["2026-06-15",217.0,223.52,217.0,222.35,1627400.0],["2026-06-16",225.91,233.32,225.59,230.17,816000.0],["2026-06-17",227.5,237.43,226.65,226.93,965200.0],["2026-06-18",225.43,231.79,217.44,219.26,1399500.0],["2026-06-22",214.83,221.1,214.47,220.73,806500.0],["2026-06-23",215.21,217.67,212.58,213.92,648800.0],["2026-06-24",206.72,210.96,206.56,209.76,835300.0],["2026-06-25",215.23,215.39,209.18,210.0,879200.0],["2026-06-26",211.42,217.21,211.42,215.14,1132100.0],["2026-06-29",214.4,214.4,206.14,207.26,744900.0],["2026-06-30",207.93,209.08,203.5,208.44,574700.0],["2026-07-01",207.4,214.17,207.4,208.49,644000.0],["2026-07-02",213.99,217.74,213.5,217.58,711500.0],["2026-07-06",218.06,220,211.51,212.77,543597.547726],["2026-07-07",211.87,214.21,207.79,209.6,487486.25315],["2026-07-08",205.7,207.1,199,203.66,823230.062751],["2026-07-09",206.63,209.19,203.94,208.09,448661.074904],["2026-07-10",207.61,207.9,203.605,205.52,407827.485429],["2026-07-13",201.67,204.71,199.39,200.49,982580.458842],["2026-07-14",205.55,206.87,201.75,202.95,733505.42763],["2026-07-15",203.05,205.255,199.94,202.55,717185.592611],["2026-07-16",199,202.13,196.565,198.14,700800.749512],["2026-07-17",196.57,201.585,195.2893,200.77,718797.896515],["2026-07-20",199.5,202.07,199.4,200.17,769682.263112],["2026-07-21",203.1,209.3,202.15,207.4,626232.646334],["2026-07-22",212,216.62,211.7373,214.11,1076274.849184],["2026-07-23",209.42,215.46,209.1924,214.22,783179.039094],["2026-07-24",216,216.08,213.09,214.68,719839.17058],["2026-07-27",214.94,217.1,211.421,214.43,461770.377442],["2026-07-28",211.87,213.8199,209.24,210.6,489785.285277],["2026-07-29",209.24,219.095,207.5,214.37,1012213.971011],["2026-07-30",218.57,221.56,215.637,221.36,696452.542113],["2026-07-31",217.2,218.1,210.67,212.92,647764.535861],["2026-08-03",211.78,215.45,210.51,214.62,354317.195645],["2026-08-04",218.63,221.855,216.68,218.86,783709.734676],["2026-08-05",230.71,232.06,225.531,226.55,904436.368611],["2026-08-06",224.52,231.86,224.01,231.08,1036129.722166],["2026-08-07",243.05,245.79,235.5,238.65,1384271.025616],["2026-08-10",237.28,238.859,234.28,237.965,260297.678317],["2026-08-11",240.93,243.25,238.97,240.74,704365.418983],["2026-08-12",241.28,241.28,232.35,235.94,1128454.987503],["2026-08-13",233,233.88,228.76,231.57,899214.28529],["2026-08-14",234.69,236.555,232.2435,234.21,476797.823363]]}