{"t":"H","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-11-05",26.0923,27.3099,24.8843,27.0587,19384900.0],["2009-11-06",26.9427,29.4746,26.8074,27.0587,2698600.0],["2009-11-09",27.2423,28.112,27.0393,27.9284,1886200.0],["2009-11-10",28.025,28.8948,27.5225,28.315,813700.0],["2009-11-11",28.054,28.5082,27.5515,28.257,1290300.0],["2009-11-12",27.9671,28.7112,27.9671,28.1217,705800.0],["2009-11-13",28.054,28.2473,27.8801,28.0057,1036800.0],["2009-11-16",28.0057,28.286,27.6385,27.9284,1036000.0],["2009-11-17",27.7931,28.0347,27.2423,27.7061,785600.0],["2009-11-18",27.6482,28.6725,27.6095,28.5082,995200.0],["2009-11-19",28.4116,28.4599,27.8028,28.2183,79800.0],["2009-11-20",28.17,28.6822,27.9574,28.5276,1019200.0],["2009-11-23",28.7208,28.9431,27.7931,27.8801,579400.0],["2009-11-24",28.0637,28.0637,27.1166,27.5805,509200.0],["2009-11-25",27.4935,27.9574,27.3582,27.6482,275300.0],["2009-11-27",26.8364,27.5225,26.8171,27.3969,386800.0],["2009-11-30",27.4162,27.9671,27.4066,27.7834,519500.0],["2009-12-01",27.9187,28.9818,27.7641,28.7112,562600.0],["2009-12-02",28.7498,28.9914,27.7351,28.3826,418100.0],["2009-12-03",28.5179,28.6532,28.1217,28.2956,242200.0],["2009-12-04",28.4599,28.6532,28.1507,28.5082,91800.0],["2009-12-07",28.3923,28.3923,27.5612,27.7545,878000.0],["2009-12-08",27.5902,27.5902,26.7204,26.962,793200.0],["2009-12-09",27.1166,27.3389,26.9717,27.1456,342900.0],["2009-12-10",27.3486,28.17,27.1263,27.8318,176900.0],["2009-12-11",27.7834,28.199,27.7061,28.0734,156400.0],["2009-12-14",28.2666,28.6145,27.9187,28.5179,315500.0],["2009-12-15",29.204,29.4746,28.7015,29.1364,758600.0],["2009-12-16",29.2523,29.5906,28.8755,29.291,708700.0],["2009-12-17",29.349,29.3586,28.9431,29.0108,377200.0],["2009-12-18",29.32,29.3586,28.5855,29.1074,2682700.0],["2009-12-21",29.0784,29.175,28.7981,29.175,380800.0],["2009-12-22",29.0881,29.6679,29.0301,29.2523,292500.0],["2009-12-23",29.1557,29.3007,29.0397,29.1847,193900.0],["2009-12-24",29.4746,29.4746,29.0204,29.1654,130300.0],["2009-12-28",29.262,29.6002,28.9044,29.0784,289800.0],["2009-12-29",29.1364,29.233,28.7402,28.7885,121300.0],["2009-12-30",28.6435,29.0301,28.6435,28.8948,37600.0],["2009-12-31",28.8755,29.175,28.5855,28.8078,572600.0],["2010-01-04",28.8078,29.5712,28.6532,28.9528,482700.0],["2010-01-05",29.0494,29.1654,28.8078,28.9914,554100.0],["2010-01-06",28.7498,28.9238,28.4696,28.7208,58000.0],["2010-01-07",28.5662,28.9914,28.5082,28.8851,1140300.0],["2010-01-08",28.9721,28.9914,28.5952,28.7112,745500.0],["2010-01-11",28.7981,28.9045,28.5276,28.8078,970200.0],["2010-01-12",28.8948,28.9624,28.4019,28.8271,490200.0],["2010-01-13",28.8948,29.7065,28.8755,29.6969,1499800.0],["2010-01-14",29.6872,31.1561,29.6872,30.6246,1012100.0],["2010-01-15",30.7502,30.8565,30.4797,30.6826,736700.0],["2010-01-19",30.6826,30.8565,30.354,30.6536,861600.0],["2010-01-20",30.3927,30.6536,30.1607,30.2477,585300.0],["2010-01-21",30.3347,30.4217,29.3683,29.4746,282900.0],["2010-01-22",29.6679,29.6679,28.3826,28.5759,722200.0],["2010-01-25",28.6822,29.1267,28.5276,29.0397,499100.0],["2010-01-26",28.9914,29.1171,28.8658,28.8658,199900.0],["2010-01-27",28.8948,29.0108,28.4792,28.4889,94400.0],["2010-01-28",28.6435,29.6679,28.5662,28.8175,1297900.0],["2010-01-29",28.8465,28.9914,28.5276,28.6242,1155500.0],["2010-02-01",28.8948,29.175,28.4019,28.8465,601900.0],["2010-02-02",28.8078,29.4843,28.6242,28.8465,604600.0],["2010-02-03",28.7885,28.8271,28.4213,28.5082,336900.0],["2010-02-04",28.5566,29.233,27.9187,28.0637,657400.0],["2010-02-05",28.199,28.228,27.2133,27.6675,587500.0],["2010-02-08",27.6385,28.315,27.3776,27.9574,209500.0],["2010-02-09",28.1603,28.3633,27.8318,28.025,184500.0],["2010-02-10",28.0734,28.4116,27.8801,28.2376,258200.0],["2010-02-11",28.2666,28.3633,27.9864,28.2473,181600.0],["2010-02-12",28.228,28.3536,27.9671,28.3536,347700.0],["2010-02-16",28.6435,30.412,28.6435,28.6918,537300.0],["2010-02-17",28.7692,29.436,28.7692,29.233,78800.0],["2010-02-18",29.1364,29.2234,28.9141,28.9914,237800.0],["2010-02-19",28.9334,29.146,28.7402,28.9624,97000.0],["2010-02-22",28.9721,29.9965,28.9528,29.8902,66600.0],["2010-02-23",29.8902,30.2477,29.6099,29.8708,739100.0],["2010-02-24",29.8128,30.1028,29.7259,30.1028,252100.0],["2010-02-25",29.9578,31.649,29.6002,31.4074,859300.0],["2010-02-26",31.533,32.9439,31.5137,32.3061,739900.0],["2010-03-01",32.567,33.1082,32.2771,32.2964,69600.0],["2010-03-02",32.6637,32.6637,31.9486,32.0065,89000.0],["2010-03-03",32.1612,32.4124,32.0065,32.2771,269300.0],["2010-03-04",32.1805,32.654,32.0549,32.6154,39800.0],["2010-03-05",32.6637,33.2628,32.4221,32.8763,527900.0],["2010-03-08",33.0116,33.7074,32.9826,33.5044,305100.0],["2010-03-09",33.3401,33.4754,32.6637,32.8086,216500.0],["2010-03-10",32.9729,33.1469,32.5477,32.6637,20200.0],["2010-03-11",32.5574,33.0599,32.2385,32.4511,198600.0],["2010-03-12",32.4317,32.9149,32.1032,32.9053,959700.0],["2010-03-15",32.7506,33.4368,32.6443,33.3208,574700.0],["2010-03-16",33.4754,35.012,33.0792,34.896,446500.0],["2010-03-17",35.0893,35.0893,34.0649,34.1036,185300.0],["2010-03-18",34.1036,34.6061,33.9586,34.4998,84800.0],["2010-03-19",36.191,36.4519,34.2582,36.191,823800.0],["2010-03-22",35.9687,37.5149,35.4952,36.6355,528200.0],["2010-03-23",36.7225,37.5922,36.4519,37.2153,304500.0],["2010-03-24",37.2733,37.5729,36.9061,37.0607,224000.0],["2010-03-25",37.5535,38.23,37.2056,37.5632,297900.0],["2010-03-26",37.8338,38.5779,37.6599,38.1237,388700.0],["2010-03-29",38.3846,38.5683,37.3603,38.201,53200.0],["2010-03-30",38.1141,38.6552,37.9015,37.9208,57800.0],["2010-03-31",37.9208,37.9208,37.5342,37.6502,57600.0],["2010-04-01",37.8821,38.2977,37.2153,37.4859,523600.0],["2010-04-05",37.6888,37.8918,37.5536,37.8338,52200.0],["2010-04-06",37.8628,38.0464,37.5536,37.6792,189900.0],["2010-04-07",37.4473,37.6985,36.7708,36.9254,257000.0],["2010-04-08",36.7225,38.259,36.7225,37.9594,63200.0],["2010-04-09",38.0657,38.8002,37.9788,38.1624,205500.0],["2010-04-12",38.404,38.4426,37.5632,37.6405,39000.0],["2010-04-13",37.6599,38.4426,37.138,38.3943,316000.0],["2010-04-14",38.6746,39.351,38.4813,39.2447,498100.0],["2010-04-15",39.0901,39.38,38.346,38.5876,187300.0],["2010-04-16",38.5586,38.6746,37.6405,37.8338,71200.0],["2010-04-19",37.8628,37.8725,36.8288,37.167,43200.0],["2010-04-20",37.4859,37.7468,36.9447,36.9641,215900.0],["2010-04-21",37.1863,37.8145,37.0994,37.6502,66600.0],["2010-04-22",37.6599,39.5443,37.5825,39.3897,66000.0],["2010-04-23",39.3897,40.6073,39.3897,39.8825,56000.0],["2010-04-26",40.1821,41.0035,40.1048,40.3077,228600.0],["2010-04-27",40.2787,40.3561,38.7132,38.9645,404200.0],["2010-04-28",39.0708,39.2447,37.9498,39.0321,188500.0],["2010-04-29",39.6699,41.4964,39.6313,40.6846,309000.0],["2010-04-30",40.4237,40.6557,39.496,39.7859,346800.0],["2010-05-03",39.7762,41.0325,39.6699,40.9262,70600.0],["2010-05-04",40.8489,42.3468,40.501,40.6266,809100.0],["2010-05-05",40.2691,42.4048,39.1771,40.4527,651200.0],["2010-05-06",40.646,41.5447,36.7225,39.8052,836100.0],["2010-05-07",39.5346,40.4237,37.7372,38.3653,920600.0],["2010-05-10",39.9309,40.2014,39.2061,39.6023,506700.0],["2010-05-11",39.1384,39.9212,39.0128,39.583,240500.0],["2010-05-12",39.8246,40.3464,39.2737,40.1338,401000.0],["2010-05-13",40.2111,41.2065,40.0178,40.2691,52200.0],["2010-05-14",40.0758,40.0758,38.8195,39.1094,68600.0],["2010-05-17",39.1964,39.4767,38.2494,39.0998,162900.0],["2010-05-18",39.583,39.7569,37.4762,37.5922,299700.0],["2010-05-19",37.2636,37.7178,35.7464,36.8771,477500.0],["2010-05-20",36.1426,37.1573,35.1859,35.3502,501000.0],["2010-05-21",34.925,36.7321,34.838,36.5775,439700.0],["2010-05-24",36.4422,37.7468,36.3359,36.4036,86600.0],["2010-05-25",35.5725,36.4036,34.867,36.2296,301100.0],["2010-05-26",36.6258,37.9788,36.2103,36.5582,490300.0],["2010-05-27",37.1477,38.4716,36.9834,38.3557,181300.0],["2010-05-28",38.6262,39.4477,38.201,39.0998,327900.0],["2010-06-01",38.7036,39.9598,38.4813,38.7519,70000.0],["2010-06-02",38.8388,39.1964,37.3023,37.8435,488500.0],["2010-06-03",38.1044,38.6069,37.6405,38.4909,80200.0],["2010-06-04",37.8725,38.5103,36.7611,36.9737,428000.0],["2010-06-07",37.2057,37.6115,35.6015,35.7368,495000.0],["2010-06-08",35.8334,36.2973,35.3212,36.0557,302000.0],["2010-06-09",36.4036,38.1624,36.3746,36.7515,511600.0],["2010-06-10",37.283,38.375,37.283,37.7468,71400.0],["2010-06-11",37.5825,38.1044,37.1283,37.2926,278200.0],["2010-06-14",37.4183,38.9548,37.341,38.1817,283700.0],["2010-06-15",38.4233,39.3897,38.23,39.3703,125800.0],["2010-06-16",39.0804,39.7183,38.9451,39.2447,258400.0],["2010-06-17",39.2641,39.2641,38.4233,38.5199,65800.0],["2010-06-18",38.4813,39.1578,38.2397,38.259,277300.0],["2010-06-21",38.8002,39.1094,37.9208,38.2687,242300.0],["2010-06-22",38.346,38.5199,37.196,37.2057,46000.0],["2010-06-23",37.2926,37.4569,36.3746,36.9157,69400.0],["2010-06-24",36.7128,37.0124,35.6884,35.8914,199500.0],["2010-06-25",36.0363,36.9447,35.6208,36.5389,601000.0],["2010-06-28",36.7225,37.225,36.0847,36.1813,48000.0],["2010-06-29",35.7561,36.046,34.8767,35.2632,80600.0],["2010-06-30",35.3889,35.9784,34.7897,35.8431,436100.0],["2010-07-01",35.7561,36.1233,33.8233,34.1809,619600.0],["2010-07-02",34.3548,35.0893,33.6977,33.8233,219900.0],["2010-07-06",34.4321,35.0216,33.8233,34.2969,241600.0],["2010-07-07",34.4611,35.07,34.0166,34.809,86800.0],["2010-07-08",35.2053,35.9784,34.7317,35.2922,67800.0],["2010-07-09",35.3309,35.7947,35.0313,35.7368,44400.0],["2010-07-12",35.6595,35.9977,35.3212,35.5338,174700.0],["2010-07-13",35.9204,36.3939,35.5145,36.162,514600.0],["2010-07-14",36.1523,36.5582,35.8914,36.2393,258400.0],["2010-07-15",36.3746,36.3842,34.9057,35.5145,179300.0],["2010-07-16",35.2246,35.3212,33.6397,33.804,238700.0],["2010-07-19",34.0359,34.3162,33.0406,34.0456,454000.0],["2010-07-20",33.5817,34.5868,33.1179,34.2872,51000.0],["2010-07-21",34.5095,34.5964,33.6784,33.8233,499800.0],["2010-07-22",34.4805,34.7027,34.1132,34.2485,384200.0],["2010-07-23",34.3065,35.3889,33.949,34.7414,755300.0],["2010-07-26",34.9057,36.5775,34.2002,36.0943,584400.0],["2010-07-27",36.2489,36.3262,35.1666,36.075,323200.0],["2010-07-28",35.9494,36.7128,35.8044,36.133,284200.0],["2010-07-29",36.22,37.1187,36.0653,36.7225,344400.0],["2010-07-30",36.2779,37.9788,36.0847,37.7952,285800.0],["2010-08-02",38.2783,38.9645,38.1334,38.7809,360400.0],["2010-08-03",38.6069,38.6939,37.8048,38.1527,43200.0],["2010-08-04",38.2977,38.5779,37.7565,38.5296,219600.0],["2010-08-05",37.8821,38.6456,37.4183,37.6695,77600.0],["2010-08-06",37.6889,38.2977,37.0414,38.0754,98200.0],["2010-08-09",38.6456,38.8678,38.2204,38.6069,41200.0],["2010-08-10",38.3653,38.5006,37.312,38.1527,147100.0],["2010-08-11",37.5149,37.5632,36.7225,37.0027,103300.0],["2010-08-12",36.6258,36.7031,36.0653,36.3456,86600.0],["2010-08-13",36.3456,36.6935,35.2826,35.3695,71200.0],["2010-08-16",35.2922,36.0557,35.1859,35.988,165000.0],["2010-08-17",36.2393,37.7468,36.017,37.3506,212100.0],["2010-08-18",37.2733,37.6985,37.022,37.3989,115600.0],["2010-08-19",37.1863,37.3699,35.6981,36.8674,253600.0],["2010-08-20",36.8094,36.8964,35.93,36.7708,36200.0],["2010-08-23",36.9834,37.1573,36.1426,36.1426,66800.0],["2010-08-24",35.7561,36.3166,35.1859,35.3309,47200.0],["2010-08-25",34.8574,35.7657,34.8284,35.4179,238000.0],["2010-08-26",35.5048,35.7174,34.7994,34.9926,74000.0],["2010-08-27",35.2536,36.8384,34.6641,36.3552,161400.0],["2010-08-30",36.191,36.4229,35.1569,35.3019,141300.0],["2010-08-31",35.1086,36.4422,35.041,36.3939,66800.0],["2010-09-01",36.8384,37.312,36.3553,37.167,169500.0],["2010-09-02",37.3506,38.4426,37.1573,38.1141,274700.0],["2010-09-03",38.491,38.491,37.4569,37.9208,153300.0],["2010-09-07",37.8821,37.8821,36.8384,37.0027,104900.0],["2010-09-08",37.1187,38.0561,36.9254,37.5825,225600.0],["2010-09-09",38.1334,38.346,37.8048,37.9691,59200.0],["2010-09-10",38.1527,38.288,37.4859,37.8048,92800.0],["2010-09-13",38.1237,38.6262,37.8531,38.5006,125400.0],["2010-09-14",38.4813,38.4909,36.9447,37.2733,329300.0],["2010-09-15",37.0897,37.7082,36.5485,37.6212,260600.0],["2010-09-16",37.4376,37.5149,36.7901,37.2926,192600.0],["2010-09-17",37.5632,37.8821,36.9061,37.8145,317700.0],["2010-09-20",37.9015,38.8485,37.9015,38.5876,265700.0],["2010-09-21",38.5586,39.1867,37.6599,37.9111,170600.0],["2010-09-22",37.7855,38.2687,37.7855,37.9788,751600.0],["2010-09-23",37.6985,37.7372,36.249,36.4326,152300.0],["2010-09-24",36.7515,37.167,36.7225,37.0704,338000.0],["2010-09-27",37.1767,37.3603,36.9351,37.0317,110700.0],["2010-09-28",37.0607,37.1863,36.2393,36.7611,154900.0],["2010-09-29",36.7031,36.7031,36.2393,36.3939,157500.0],["2010-09-30",36.7031,37.3989,35.988,36.133,216200.0],["2010-10-01",36.5002,36.7225,35.6015,35.8334,530800.0],["2010-10-04",35.9107,37.1283,35.7754,36.9834,354700.0],["2010-10-05",37.3796,39.0708,37.3796,38.7712,303400.0],["2010-10-06",38.7712,38.9355,38.23,38.4426,235200.0],["2010-10-07",38.346,38.5393,37.3603,37.8435,385900.0],["2010-10-08",37.8338,38.9645,37.8145,38.8292,106100.0],["2010-10-11",38.8872,40.1724,38.7905,39.6216,384400.0],["2010-10-12",39.5926,40.1724,38.9645,39.9985,248500.0],["2010-10-13",40.1048,40.4237,39.8535,40.1048,348300.0],["2010-10-14",40.1628,40.1628,39.3027,39.6119,477300.0],["2010-10-15",39.8825,39.9502,39.1481,39.38,154400.0],["2010-10-18",39.4477,39.8149,39.351,39.6216,115800.0],["2010-10-19",39.0998,39.4863,38.6069,38.8099,243700.0],["2010-10-20",38.8099,39.4477,38.8099,39.1191,268000.0],["2010-10-21",39.1384,39.409,37.9788,38.7712,324000.0],["2010-10-22",38.7905,39.9405,38.7132,39.6989,532100.0],["2010-10-25",39.9502,40.2691,39.554,39.6119,116600.0],["2010-10-26",39.525,40.0951,39.2254,39.8632,152900.0],["2010-10-27",39.6216,39.6699,38.3943,39.0515,250500.0],["2010-10-28",39.3027,39.3027,37.9691,38.1624,223300.0],["2010-10-29",38.2107,39.2351,37.8918,38.9451,231300.0],["2010-11-01",39.1577,39.5056,38.8485,39.1867,111700.0],["2010-11-02",39.5443,40.2691,39.5443,39.583,666800.0],["2010-11-03",40.8296,41.1292,39.1094,40.1048,428800.0],["2010-11-04",40.4817,41.0615,39.9405,40.8779,202200.0],["2010-11-05",40.7909,41.8636,40.6073,41.1388,408900.0],["2010-11-08",40.9262,40.9262,39.9019,39.9888,326900.0],["2010-11-09",40.0178,41.0712,39.1191,39.467,451600.0],["2010-11-10",39.5153,40.4624,39.1771,40.414,153700.0],["2010-11-11",40.0275,40.5687,39.9212,40.1241,96900.0],["2010-11-12",39.7666,40.3947,39.1867,39.5926,304100.0],["2010-11-15",39.7859,40.4817,39.6796,39.9212,149500.0],["2010-11-16",39.7086,39.7376,38.8872,39.2834,271900.0],["2010-11-17",39.2544,39.4573,38.2977,38.3943,203100.0],["2010-11-18",38.8292,39.3607,38.0464,39.1288,173500.0],["2010-11-19",39.0321,40.0082,38.9162,39.9695,77800.0],["2010-11-22",39.8342,40.4527,39.293,39.6989,85300.0],["2010-11-23",39.2834,39.8149,39.0708,39.6796,181400.0],["2010-11-24",39.8729,40.1724,39.6699,39.9888,105300.0],["2010-11-26",39.6313,40.2594,39.351,40.2594,64800.0],["2010-11-29",39.8439,40.3947,39.5153,40.2498,107200.0],["2010-11-30",39.7376,40.617,39.7376,40.4527,192500.0],["2010-12-01",41.0809,41.5157,41.0422,41.5061,172500.0],["2010-12-02",41.3901,42.3565,41.3804,42.2502,303300.0],["2010-12-03",42.0472,42.6657,41.68,42.6657,265000.0],["2010-12-06",42.5787,42.7913,42.4918,42.7623,324200.0],["2010-12-07",43.2165,44.038,42.5111,43.777,346000.0],["2010-12-08",43.9123,44.4342,43.5065,43.806,486300.0],["2010-12-09",44.1056,44.1346,43.0426,43.4968,227800.0],["2010-12-10",43.5548,43.6514,43.0233,43.3615,188800.0],["2010-12-13",43.4678,43.4678,42.714,42.7623,220500.0],["2010-12-14",42.8687,42.9266,42.2792,42.4145,164100.0],["2010-12-15",42.5111,42.8687,41.7863,41.8829,257500.0],["2010-12-16",42.0666,43.1296,41.9892,42.4918,160200.0],["2010-12-17",42.5014,43.0523,42.0279,42.7623,461400.0],["2010-12-20",43.0136,43.5355,42.4434,43.3808,224800.0],["2010-12-21",43.6321,43.7287,43.2165,43.3518,170500.0],["2010-12-22",43.5354,44.3955,43.0909,44.1926,313600.0],["2010-12-23",44.1249,44.1733,43.7481,43.9993,61900.0],["2010-12-27",43.7287,44.4245,43.2939,44.2699,68300.0],["2010-12-28",44.4535,44.5018,43.7674,43.9703,114100.0],["2010-12-29",44.2409,44.6951,44.2023,44.6371,80700.0],["2010-12-30",44.5308,44.5308,43.9413,43.9993,132400.0],["2010-12-31",43.8544,44.2892,43.806,44.2216,130000.0],["2011-01-03",44.4245,45.1686,44.4245,44.8014,112000.0],["2011-01-04",44.8208,44.8691,43.2552,44.1733,242800.0],["2011-01-05",43.9703,45.3329,43.9703,45.2749,208200.0],["2011-01-06",45.2556,45.3426,44.1829,44.5115,231700.0],["2011-01-07",45.1203,46.5216,44.8884,45.4199,367900.0],["2011-01-10",45.3136,45.7485,44.7241,45.6035,231000.0],["2011-01-11",45.7485,45.8741,45.188,45.7678,180400.0],["2011-01-12",46.3476,46.5216,45.4972,46.2027,211100.0],["2011-01-13",46.2317,46.4443,45.4875,46.3476,227100.0],["2011-01-14",46.193,46.6085,45.7775,46.5409,163100.0],["2011-01-18",46.5409,47.1787,46.4249,46.8695,148300.0],["2011-01-19",46.8985,47.1884,46.2896,46.6279,308900.0],["2011-01-20",46.3573,46.3863,45.5938,46.2413,316800.0],["2011-01-21",46.4829,46.7825,45.8354,46.1833,103200.0],["2011-01-24",46.4829,46.4829,45.6132,45.6132,159200.0],["2011-01-25",45.5552,46.2123,45.3426,46.193,164300.0],["2011-01-26",46.5506,47.5846,46.0384,47.401,303800.0],["2011-01-27",47.1497,47.401,46.5216,47.3333,105400.0],["2011-01-28",47.198,47.2367,45.9128,46.193,238000.0],["2011-01-31",46.309,46.9951,46.1737,46.9565,249500.0],["2011-02-01",47.3913,48.319,46.8695,47.9035,227800.0],["2011-02-02",47.6812,47.7972,47.0821,47.3913,253700.0],["2011-02-03",47.6039,47.8648,46.9081,47.4203,352000.0],["2011-02-04",47.4203,47.7006,47.0241,47.3527,282200.0],["2011-02-07",47.5459,47.5556,47.1691,47.2077,253800.0],["2011-02-08",47.1884,47.4783,46.9758,47.4493,85500.0],["2011-02-09",47.3623,48.0001,47.1884,47.5653,161300.0],["2011-02-10",47.5169,47.7006,47.4686,47.5653,270700.0],["2011-02-11",47.43,47.6619,47.0724,47.5363,354700.0],["2011-02-14",47.5749,47.8552,47.4493,47.7102,150600.0],["2011-02-15",47.8745,48.0388,47.4203,47.5459,131300.0],["2011-02-16",47.7102,48.0871,47.3043,47.8552,226300.0],["2011-02-17",47.256,47.7199,45.6615,47.0917,357300.0],["2011-02-18",47.0048,47.2657,44.9367,44.9464,419700.0],["2011-02-22",44.3376,44.4728,43.9317,44.2892,234300.0],["2011-02-23",44.1443,44.3762,42.4724,43.2359,399100.0],["2011-02-24",43.0426,43.4002,42.859,43.1972,273200.0],["2011-02-25",43.4388,44.3182,43.3422,44.3182,116800.0],["2011-02-28",44.4052,44.898,43.8544,44.2119,280900.0],["2011-03-01",44.7628,44.7628,42.7044,43.0716,262200.0],["2011-03-02",43.3905,44.5598,43.0619,43.893,327900.0],["2011-03-03",44.3472,45.014,44.2506,44.5308,273300.0],["2011-03-04",44.3086,44.4728,43.2069,43.4002,139500.0],["2011-03-07",43.5355,43.5355,42.1535,42.4145,222900.0],["2011-03-08",42.5981,43.4871,42.3468,43.1779,198500.0],["2011-03-09",43.1296,43.4388,42.5691,42.917,367100.0],["2011-03-10",43.6804,43.6804,42.8493,43.2359,291300.0],["2011-03-11",43.0233,43.5934,42.2308,42.2308,261400.0],["2011-03-14",42.0666,42.4821,41.4964,41.8443,140800.0],["2011-03-15",40.4624,41.622,40.3077,41.3708,260700.0],["2011-03-16",41.2645,41.2645,40.1435,40.3367,273400.0],["2011-03-17",40.9649,41.1485,40.4817,40.6363,166800.0],["2011-03-18",41.1195,41.4191,40.4817,41.0712,242000.0],["2011-03-21",41.5737,42.1632,41.535,41.9313,164100.0],["2011-03-22",42.0956,42.0956,40.9746,41.3128,386400.0],["2011-03-23",41.1292,41.6993,40.617,41.4577,146600.0],["2011-03-24",41.651,41.738,41.2934,41.4384,99600.0],["2011-03-25",41.7766,42.6464,41.6027,42.6271,165500.0],["2011-03-28",42.8107,42.8107,39.7569,39.9598,736700.0],["2011-03-29",40.588,41.0035,39.7859,40.8392,573800.0],["2011-03-30",41.2162,41.6703,40.9456,41.6414,200000.0],["2011-03-31",41.3901,41.6124,41.2451,41.593,200200.0],["2011-04-01",41.6027,41.9119,40.7523,41.0325,275600.0],["2011-04-04",41.1968,41.4867,40.8682,41.2838,149800.0],["2011-04-05",40.9166,41.3611,40.6846,40.7909,192900.0],["2011-04-06",40.8972,41.2645,40.7813,41.1485,150800.0],["2011-04-07",41.1292,41.3804,40.501,40.617,251100.0],["2011-04-08",40.733,41.0035,40.2401,40.414,203200.0],["2011-04-11",40.4237,40.5687,39.5733,39.7376,275800.0],["2011-04-12",39.1867,39.583,38.201,38.8099,947400.0],["2011-04-13",39.1094,39.5153,38.8002,39.496,694900.0],["2011-04-14",39.293,39.7279,39.0804,39.6796,164900.0],["2011-04-15",39.7569,40.0951,39.2254,40.0468,191800.0],["2011-04-18",40.2594,40.675,39.6796,40.559,481200.0],["2011-04-19",40.6073,40.8779,40.3561,40.5107,268500.0],["2011-04-20",41.3611,41.6027,40.8199,41.1871,231800.0],["2011-04-21",41.4867,42.1922,41.1098,42.1535,463900.0],["2011-04-25",42.0086,42.8783,41.709,42.859,480300.0],["2011-04-26",42.6174,43.0329,42.5014,42.946,266800.0],["2011-04-27",43.4098,43.4968,42.917,43.1103,305700.0],["2011-04-28",43.1972,43.3518,42.8203,43.0136,155600.0],["2011-04-29",43.1006,43.1006,41.8056,42.8203,206000.0],["2011-05-02",43.1489,43.4581,42.4724,42.656,217000.0],["2011-05-03",42.2888,42.7044,40.1145,41.1485,667100.0],["2011-05-04",41.0615,42.0376,40.6363,41.767,661500.0],["2011-05-05",41.2258,42.4628,40.588,42.1535,502200.0],["2011-05-06",42.7237,43.2649,42.1245,42.2308,524300.0],["2011-05-09",42.3081,42.8783,42.3081,42.5208,358000.0],["2011-05-10",42.5691,43.3615,42.5691,43.3035,278400.0],["2011-05-11",43.1489,43.2455,42.5208,42.8397,179000.0],["2011-05-12",42.7527,43.3422,42.1922,43.0716,220000.0],["2011-05-13",43.1392,43.4195,42.4434,42.5497,285600.0],["2011-05-16",42.7817,43.0523,42.5208,42.9556,355400.0],["2011-05-17",42.7334,42.9363,42.4434,42.8783,320800.0],["2011-05-18",42.9556,43.893,42.8687,43.4871,388100.0],["2011-05-19",43.6514,44.0573,43.1876,43.6514,234300.0],["2011-05-20",43.4871,43.806,43.3325,43.4775,129200.0],["2011-05-23",42.9363,43.2455,42.5401,42.9266,172400.0],["2011-05-24",43.0136,43.3518,42.4628,42.4628,103100.0],["2011-05-25",42.2792,42.8687,42.2792,42.7914,135200.0],["2011-05-26",42.743,43.4582,42.4918,43.4098,329100.0],["2011-05-27",43.4871,44.1153,43.4775,43.7384,127300.0],["2011-05-31",44.1153,44.1829,42.9943,43.0812,451700.0],["2011-06-01",43.2455,43.2842,41.4964,41.6703,376400.0],["2011-06-02",41.7766,42.1729,41.0229,41.2548,293800.0],["2011-06-03",40.7233,41.0229,40.3947,40.4817,171700.0],["2011-06-06",40.4624,40.5203,39.7086,39.7279,324500.0],["2011-06-07",39.9019,39.9598,39.1191,39.4477,363700.0],["2011-06-08",39.2834,39.438,38.346,38.4619,554100.0],["2011-06-09",38.375,38.7905,38.0561,38.6552,380300.0],["2011-06-10",38.5296,38.6649,37.8338,37.9788,503700.0],["2011-06-13",37.9401,38.288,37.7662,38.0271,404100.0],["2011-06-14",38.3846,38.6456,38.317,38.5489,242500.0],["2011-06-15",38.1624,38.3653,37.4569,37.6599,297000.0],["2011-06-16",37.7662,38.0078,37.225,37.6115,213100.0],["2011-06-17",37.9884,38.3943,37.9691,38.1237,503000.0],["2011-06-20",38.0271,38.2204,37.7275,38.1334,177500.0],["2011-06-21",38.317,39.0611,38.2107,38.5586,247000.0],["2011-06-22",38.5006,38.9065,38.23,38.3267,182300.0],["2011-06-23",37.8725,38.317,37.2443,38.1527,257200.0],["2011-06-24",38.2397,38.4233,37.6405,37.9304,218100.0],["2011-06-27",38.0174,38.3267,37.6502,37.7855,215100.0],["2011-06-28",38.0367,38.8678,37.9884,38.6552,306200.0],["2011-06-29",39.5056,39.6216,38.4233,38.8002,220100.0],["2011-06-30",38.8872,39.496,38.6649,39.4477,220500.0],["2011-07-01",39.5829,41.0035,39.5829,40.8392,419100.0],["2011-07-05",41.0519,41.1775,40.588,41.1485,343900.0],["2011-07-06",40.8779,41.3321,40.8296,41.1098,257400.0],["2011-07-07",41.3804,41.9699,41.3514,41.796,529700.0],["2011-07-08",41.2065,41.3997,41.0035,41.3224,226500.0],["2011-07-11",40.7233,40.7619,39.6699,39.9115,200000.0],["2011-07-12",39.7859,40.3464,39.409,39.5636,259600.0],["2011-07-13",39.8632,40.2304,39.7666,39.8632,317800.0],["2011-07-14",39.7956,39.7956,37.2153,37.9498,817600.0],["2011-07-15",38.404,38.6939,37.6695,38.3943,618000.0],["2011-07-18",38.4716,38.6456,37.6115,37.6889,330900.0],["2011-07-19",38.0561,38.6552,37.8338,38.5103,527800.0],["2011-07-20",38.8099,38.8678,38.0078,38.5972,343200.0],["2011-07-21",38.8195,40.5107,38.6069,40.0951,579100.0],["2011-07-22",39.9985,40.1821,39.8052,40.0275,174400.0],["2011-07-25",39.6506,40.2208,39.4283,40.1821,277400.0],["2011-07-26",40.0468,40.1821,39.3027,39.4767,241600.0],["2011-07-27",39.3703,39.438,38.6069,38.8292,222300.0],["2011-07-28",38.8002,38.8775,37.8918,37.9304,234500.0],["2011-07-29",37.4956,38.0271,37.225,37.4859,277700.0],["2011-08-01",38.0754,38.3653,37.138,37.4569,413800.0],["2011-08-02",40.2981,40.2981,34.8284,35.2149,1165700.0],["2011-08-03",35.5145,36.3842,34.925,36.0267,603900.0],["2011-08-04",35.3212,35.3792,34.1906,34.9057,852100.0],["2011-08-05",35.3115,36.046,33.949,35.0313,1241400.0],["2011-08-08",34.4805,34.8477,31.9582,31.9775,1557800.0],["2011-08-09",32.7023,33.1082,31.4074,33.0309,799600.0],["2011-08-10",32.1032,33.3885,31.3784,31.8132,618200.0],["2011-08-11",32.2288,33.5141,31.678,33.2242,683000.0],["2011-08-12",33.5817,33.804,32.4027,32.799,222200.0],["2011-08-15",33.0792,33.717,32.857,33.6397,296100.0],["2011-08-16",33.2725,33.3208,32.5574,32.7313,112500.0],["2011-08-17",32.9053,33.0212,32.3254,32.7506,263000.0],["2011-08-18",31.6393,31.7649,30.2767,30.6633,640800.0],["2011-08-19",30.0544,30.7502,29.7839,29.9675,529300.0],["2011-08-22",30.7889,31.0401,29.1654,29.233,358700.0],["2011-08-23",29.32,30.7019,28.8078,30.6633,523900.0],["2011-08-24",30.5183,31.8712,30.441,31.649,535400.0],["2011-08-25",31.9196,32.3351,31.0885,31.1658,631400.0],["2011-08-26",30.9049,32.2481,30.383,31.9196,477100.0],["2011-08-29",32.4027,33.7074,32.4027,33.659,449900.0],["2011-08-30",33.6397,33.6397,32.5574,33.1565,322800.0],["2011-08-31",33.4175,34.5191,33.3595,34.3162,478900.0],["2011-09-01",34.2485,34.2485,31.8809,32.4994,564700.0],["2011-09-02",31.7359,31.9486,31.0208,31.3397,535500.0],["2011-09-06",30.4023,30.5666,29.9481,30.3057,359000.0],["2011-09-07",30.8952,32.0838,30.7889,31.9872,499900.0],["2011-09-08",31.7843,31.9002,30.7599,30.8179,359600.0],["2011-09-09",30.2864,30.7116,29.7645,30.2187,657000.0],["2011-09-12",29.6292,30.1221,29.3007,30.0351,364600.0],["2011-09-13",30.0641,30.9822,30.0641,30.7792,402900.0],["2011-09-14",31.1754,32.4994,31.0691,32.2288,932700.0],["2011-09-15",32.5864,33.4078,32.4897,33.2338,537800.0],["2011-09-16",33.2242,34.4128,33.2145,34.3645,1118800.0],["2011-09-19",33.6204,33.7267,32.9439,33.4948,465900.0],["2011-09-20",33.7267,34.5481,33.0599,33.1662,316700.0],["2011-09-21",33.4851,33.6784,31.9002,31.9002,213400.0],["2011-09-22",31.2141,31.4364,30.2477,30.7309,303900.0],["2011-09-23",30.4797,31.3977,30.4797,31.2721,391600.0],["2011-09-26",31.6586,31.9292,30.1511,30.3637,630200.0],["2011-09-27",31.1754,32.3931,31.1464,31.4847,322700.0],["2011-09-28",31.4847,31.6007,30.5086,30.6536,163000.0],["2011-09-29",31.2817,31.7843,30.5666,31.4557,275600.0],["2011-09-30",30.7696,30.8759,30.0254,30.3154,331300.0],["2011-10-03",30.1028,30.5086,28.6532,28.7885,338400.0],["2011-10-04",28.3343,30.1897,28.199,30.1124,406300.0],["2011-10-05",30.1704,31.1561,29.6679,31.0498,256600.0],["2011-10-06",30.8759,31.2721,30.2767,31.0788,359100.0],["2011-10-07",31.2238,31.5427,29.9771,30.383,284100.0],["2011-10-10",31.0208,31.7939,30.8662,31.562,496000.0],["2011-10-11",31.446,31.5233,30.7986,30.8565,417600.0],["2011-10-12",31.1368,32.7217,31.0788,32.2578,430700.0],["2011-10-13",31.9872,32.2191,31.417,32.0355,213000.0],["2011-10-14",32.4124,32.9343,31.7649,32.683,252300.0],["2011-10-17",32.3738,32.625,31.8519,32.0742,355300.0],["2011-10-18",32.0065,33.6204,31.533,33.1952,208600.0],["2011-10-19",32.9826,33.2822,32.6057,32.7796,202300.0],["2011-10-20",32.7506,32.8956,32.0259,32.5284,253200.0],["2011-10-21",33.0019,34.0939,33.0019,33.9296,229900.0],["2011-10-24",34.1616,34.9347,34.0359,34.6351,171800.0],["2011-10-25",34.4805,34.5868,33.8716,34.3258,181000.0],["2011-10-26",34.867,35.4372,34.2775,35.2632,378600.0],["2011-10-27",36.9254,36.9641,35.8431,36.7321,339300.0],["2011-10-28",36.2973,36.8964,36.0557,36.104,117600.0],["2011-10-31",35.6981,36.2393,35.4662,35.9397,208100.0],["2011-11-01",34.7027,35.3502,33.7653,34.2099,337000.0],["2011-11-02",34.983,37.9208,34.8863,36.3842,858600.0],["2011-11-03",37.0027,37.0221,35.7174,36.2006,346400.0],["2011-11-04",35.8527,36.4326,35.0989,35.7658,239500.0],["2011-11-07",35.7368,35.9977,34.7414,35.5628,175900.0],["2011-11-08",35.93,35.93,34.5964,35.3502,196500.0],["2011-11-09",34.3355,34.5964,33.3691,33.4948,311500.0],["2011-11-10",33.9586,34.1036,33.2338,33.949,347700.0],["2011-11-11",34.3645,35.2439,34.2292,34.5288,305300.0],["2011-11-14",34.5191,34.925,34.0359,34.3065,312300.0],["2011-11-15",34.1519,34.7414,33.746,34.4418,215500.0],["2011-11-16",34.0456,34.7704,33.8137,34.0649,294200.0],["2011-11-17",33.978,34.4998,33.3401,33.5141,227100.0],["2011-11-18",33.7557,34.0939,33.5044,33.9683,234700.0],["2011-11-21",33.3498,33.3498,32.4994,32.9922,427200.0],["2011-11-22",32.799,32.857,31.8229,31.9292,370000.0],["2011-11-23",31.5717,31.7456,30.9628,31.417,317900.0],["2011-11-25",31.1948,31.62,30.8275,30.8855,121700.0],["2011-11-28",31.9389,33.3595,31.8423,33.0116,387000.0],["2011-11-29",33.1469,33.5431,32.4317,32.5091,295100.0],["2011-11-30",33.7653,34.5385,33.717,34.4901,283400.0],["2011-12-01",34.3645,34.6061,33.9103,34.1132,175300.0],["2011-12-02",34.5964,34.9057,34.2292,34.3065,206800.0],["2011-12-05",34.9347,35.3889,34.6447,35.0989,216400.0],["2011-12-06",35.1183,35.2826,34.5481,35.1666,209500.0],["2011-12-07",34.896,35.2052,34.4515,34.896,189800.0],["2011-12-08",34.5481,34.867,33.833,33.9973,145200.0],["2011-12-09",34.2775,35.3695,34.0843,34.8863,314600.0],["2011-12-12",34.4805,34.5288,33.7847,34.0939,197800.0],["2011-12-13",34.3355,34.4032,33.2532,33.4754,148000.0],["2011-12-14",33.1855,33.3015,32.6154,32.7217,158300.0],["2011-12-15",33.0889,33.9296,33.0889,33.4658,327600.0],["2011-12-16",33.8137,34.3065,33.4078,34.1519,429400.0],["2011-12-19",34.3742,34.5674,33.5334,33.717,210300.0],["2011-12-20",34.6931,35.012,34.2775,34.7897,206500.0],["2011-12-21",34.8573,35.2826,34.2775,35.2149,323400.0],["2011-12-22",35.3695,36.5679,35.3695,36.3069,454600.0],["2011-12-23",36.4809,37.4279,36.4422,36.6742,297700.0],["2011-12-27",36.6355,37.167,36.4809,37.0607,107800.0],["2011-12-28",37.08,37.225,35.8527,36.2586,255900.0],["2011-12-29",36.2103,36.7418,36.133,36.5968,159800.0],["2011-12-30",36.5292,36.9641,36.3359,36.3746,161100.0],["2012-01-03",37.3023,37.3893,36.9447,37.1283,230900.0],["2012-01-04",36.9157,37.167,36.4326,36.5582,218200.0],["2012-01-05",36.2973,37.3989,35.7078,37.312,352400.0],["2012-01-06",37.1477,37.6405,36.5195,37.4569,211200.0],["2012-01-09",37.5439,38.1527,37.3989,37.8725,278700.0],["2012-01-10",38.6842,39.554,38.317,38.4136,259300.0],["2012-01-11",37.5922,38.259,37.5052,38.2397,235500.0],["2012-01-12",38.4716,38.6069,37.7758,38.1914,231200.0],["2012-01-13",37.7952,38.1334,37.5342,37.7952,123800.0],["2012-01-17",38.2494,38.6166,37.7468,37.7565,179500.0],["2012-01-18",37.9691,38.3846,37.6889,38.3557,98800.0],["2012-01-19",38.4523,38.8388,38.4233,38.7809,203100.0],["2012-01-20",38.7809,39.0804,38.491,38.9935,148600.0],["2012-01-23",38.8292,39.6603,38.8292,39.4767,315500.0],["2012-01-24",39.1867,39.5926,38.9548,39.438,378400.0],["2012-01-25",39.3993,39.6699,38.9355,39.5733,212800.0],["2012-01-26",39.467,40.0275,39.4187,39.9115,555600.0],["2012-01-27",39.6313,40.9746,39.5346,40.5493,915700.0],["2012-01-30",40.0855,40.733,39.6603,40.5493,202100.0],["2012-01-31",40.5783,41.2645,40.3271,41.1871,576600.0],["2012-02-01",41.5061,41.9989,41.2838,41.5061,654000.0],["2012-02-02",41.3901,41.5834,40.588,41.3998,969900.0],["2012-02-03",41.9892,42.8687,41.6897,42.6174,605200.0],["2012-02-06",42.5594,42.6174,42.0569,42.0666,369100.0],["2012-02-07",41.9506,42.1729,40.9842,41.7477,268600.0],["2012-02-08",41.9506,42.0955,41.6993,41.8153,242900.0],["2012-02-09",42.0182,42.0182,41.2548,41.3031,368700.0],["2012-02-10",40.8876,41.564,40.6846,41.564,260100.0],["2012-02-13",42.0182,42.1342,41.709,42.0859,209200.0],["2012-02-14",41.9313,41.9603,41.3998,41.854,339700.0],["2012-02-15",41.9699,42.0472,41.0035,41.3998,306800.0],["2012-02-16",42.9943,42.9943,41.1968,41.3998,408800.0],["2012-02-17",41.9699,41.9699,41.2935,41.5061,339800.0],["2012-02-21",41.6414,41.6414,40.501,40.8296,423200.0],["2012-02-22",40.8393,40.8393,40.0178,40.1048,196800.0],["2012-02-23",40.1821,40.6653,39.7956,40.617,220900.0],["2012-02-24",40.704,41.2161,40.5397,40.6846,221400.0],["2012-02-27",40.4527,40.9456,40.2498,40.4817,187500.0],["2012-02-28",40.5976,40.8489,40.3657,40.4527,169600.0],["2012-02-29",40.5107,40.8296,40.0082,40.0178,186100.0],["2012-03-01",39.9405,40.4237,39.8342,40.1725,216000.0],["2012-03-02",40.1725,40.2981,39.4283,39.5057,144400.0],["2012-03-05",39.4767,39.7183,39.2834,39.525,172100.0],["2012-03-06",39.2061,39.3607,38.4619,38.5393,221200.0],["2012-03-07",38.5586,39.438,38.5199,39.3317,215300.0],["2012-03-08",39.6409,39.8439,39.0031,39.3703,220000.0],["2012-03-09",39.2737,40.3174,39.2737,39.7182,517600.0],["2012-03-12",39.7183,39.9599,39.1964,39.3607,162300.0],["2012-03-13",39.554,40.7233,39.4573,40.7233,262300.0],["2012-03-14",39.1384,39.8535,38.6069,38.7035,3950500.0],["2012-03-15",38.7035,39.3317,38.5972,39.2834,900900.0],["2012-03-16",39.2737,40.0565,39.1191,39.9019,786700.0],["2012-03-19",39.7666,40.0951,39.7086,39.9115,770100.0],["2012-03-20",39.5443,39.9502,39.2254,39.6699,538900.0],["2012-03-21",39.7086,40.6363,39.7086,40.3077,1092600.0],["2012-03-22",39.9212,40.3367,39.6216,39.9309,307500.0],["2012-03-23",39.9019,40.3657,39.6603,40.2788,433100.0],["2012-03-26",40.7619,40.7619,40.2111,40.2981,1002300.0],["2012-03-27",40.588,41.6124,40.501,41.5544,1265100.0],["2012-03-28",41.4674,41.7187,40.9552,41.3901,788200.0],["2012-03-29",41.1678,41.1968,40.3561,40.9166,493500.0],["2012-03-30",41.1292,41.4287,40.675,41.2838,544900.0],["2012-04-02",41.1002,41.5737,40.9069,41.3611,510100.0],["2012-04-03",41.2355,41.4481,40.8296,41.0905,427500.0],["2012-04-04",40.646,40.7426,40.0468,40.2594,454000.0],["2012-04-05",40.1241,40.5107,40.0082,40.414,352100.0],["2012-04-09",39.8245,39.8245,39.3317,39.467,356200.0],["2012-04-10",39.4187,39.467,38.0078,38.201,475000.0],["2012-04-11",38.6069,38.6842,38.433,38.6069,460900.0],["2012-04-12",38.5972,39.2737,38.462,39.1288,424500.0],["2012-04-13",38.9935,39.2641,38.6262,39.2351,346600.0],["2012-04-16",39.6023,39.6023,38.9162,39.0611,647900.0],["2012-04-17",39.4573,39.7279,39.2641,39.5153,349600.0],["2012-04-18",39.3317,39.6603,39.1771,39.4187,589700.0],["2012-04-19",39.7182,41.5157,39.6796,41.4384,1111300.0],["2012-04-20",41.5447,41.6124,40.7619,40.7813,254000.0],["2012-04-23",40.2884,40.501,39.9309,40.3077,258500.0],["2012-04-24",40.3947,40.646,40.2401,40.414,206800.0],["2012-04-25",40.8006,41.0229,40.588,40.6363,280000.0],["2012-04-26",40.6363,41.9409,40.5397,41.738,374500.0],["2012-04-27",41.9796,42.1149,41.3031,41.9893,271200.0],["2012-04-30",41.9023,41.9023,41.2741,41.5834,251000.0],["2012-05-01",41.5834,42.5787,41.5737,42.2695,552700.0],["2012-05-02",41.9409,42.656,41.3998,42.3371,246000.0],["2012-05-03",40.9069,41.5447,39.7472,40.1531,1300000.0],["2012-05-04",39.496,39.9019,38.3846,39.1288,845100.0],["2012-05-07",38.7325,38.8582,37.6792,37.6985,1168300.0],["2012-05-08",37.4666,38.1914,37.109,37.9691,783000.0],["2012-05-09",37.3796,38.259,37.1187,38.1914,645400.0],["2012-05-10",38.462,38.6649,37.9208,38.0174,439300.0],["2012-05-11",37.7662,38.1334,37.5149,37.8048,183000.0],["2012-05-14",37.3023,37.3023,36.5099,36.7225,373100.0],["2012-05-15",36.6258,36.8868,36.3456,36.8481,580800.0],["2012-05-16",37.022,37.4376,36.8384,37.08,260600.0],["2012-05-17",37.196,37.196,35.2246,35.4758,465800.0],["2012-05-18",35.5918,35.6015,34.8284,35.3309,307100.0],["2012-05-21",35.4855,36.5582,35.4662,36.3746,393900.0],["2012-05-22",36.3359,36.6838,35.9687,36.1813,321700.0],["2012-05-23",35.7948,35.7948,34.7607,35.1666,807000.0],["2012-05-24",35.3599,35.6305,34.925,35.3502,438200.0],["2012-05-25",35.3116,35.9107,35.2632,35.7368,341200.0],["2012-05-29",36.1233,36.6645,36.0363,36.6548,246000.0],["2012-05-30",36.22,36.22,35.6015,35.9977,194700.0],["2012-05-31",36.0943,36.1813,35.3019,35.7464,319300.0],["2012-06-01",34.9637,35.07,34.2002,34.2002,421900.0],["2012-06-04",34.2968,34.5868,33.717,34.2582,302000.0],["2012-06-05",34.1712,35.041,34.0553,34.925,284800.0],["2012-06-06",35.041,36.2296,35.0216,36.1523,407800.0],["2012-06-07",36.7321,36.9447,35.7754,35.959,235000.0],["2012-06-08",35.7657,35.988,35.2729,35.6595,529200.0],["2012-06-11",36.0847,36.2199,35.1473,35.2246,265900.0],["2012-06-12",35.3792,35.3792,34.6641,35.012,250100.0],["2012-06-13",34.7607,35.0796,34.5288,34.6737,626000.0],["2012-06-14",34.8187,35.2342,34.7124,35.0989,241700.0],["2012-06-15",35.1086,35.2632,34.5964,34.6641,296100.0],["2012-06-18",34.5385,34.7027,34.0359,34.2389,598500.0],["2012-06-19",34.2969,35.8914,34.2969,35.4855,696100.0],["2012-06-20",35.8334,36.7031,35.6111,36.133,1593200.0],["2012-06-21",36.5389,36.7321,35.2149,35.3212,512200.0],["2012-06-22",35.5821,35.7561,34.7607,35.3212,624800.0],["2012-06-25",34.954,34.954,34.1712,34.4321,269500.0],["2012-06-26",34.4418,35.3212,34.2969,35.0603,403000.0],["2012-06-27",35.2053,35.3792,34.7607,35.2439,346300.0],["2012-06-28",34.8187,35.1569,34.1616,34.5964,309300.0],["2012-06-29",35.3889,35.9977,35.3115,35.9107,345900.0],["2012-07-02",35.8817,36.1137,35.4662,35.8044,197200.0],["2012-07-03",36.0363,36.2296,35.8624,35.959,59400.0],["2012-07-05",35.7271,36.4809,35.7078,36.017,264900.0],["2012-07-06",35.6788,35.8817,35.5145,35.5628,132500.0],["2012-07-09",35.4758,35.4758,34.6351,35.0893,308000.0],["2012-07-10",35.1086,35.2922,34.2679,34.3838,135300.0],["2012-07-11",34.4032,35.0796,34.3355,34.5481,285800.0],["2012-07-12",33.9779,34.1229,32.8859,32.9536,716300.0],["2012-07-13",33.1179,33.3981,32.8473,33.3788,401900.0],["2012-07-16",33.2822,33.4368,32.654,32.712,451000.0],["2012-07-17",32.77,33.0985,32.5477,32.8569,705200.0],["2012-07-18",32.7603,33.717,32.6637,33.5624,466300.0],["2012-07-19",34.2099,34.4031,33.804,34.1229,518700.0],["2012-07-20",34.2099,34.2679,33.6977,33.6977,234200.0],["2012-07-23",32.9053,33.1662,32.7893,33.0696,120900.0],["2012-07-24",33.0985,33.1565,32.3544,32.683,223500.0],["2012-07-25",32.8086,32.9053,32.4414,32.6057,233500.0],["2012-07-26",32.9632,33.0212,32.3544,32.654,501800.0],["2012-07-27",32.9826,34.0842,32.8473,33.8716,276800.0],["2012-07-30",33.891,34.3935,33.891,34.3452,419700.0],["2012-07-31",34.2485,34.9153,34.2195,34.3548,520500.0],["2012-08-01",35.4179,36.1426,35.0313,35.5532,819700.0],["2012-08-02",35.3019,35.6981,34.6061,35.6981,450800.0],["2012-08-03",36.2973,37.0607,36.191,36.4326,198700.0],["2012-08-06",36.3746,37.0897,36.1523,36.6065,294000.0],["2012-08-07",36.9447,37.3506,36.7805,36.9254,247900.0],["2012-08-08",36.3939,36.7225,36.1716,36.4422,264600.0],["2012-08-09",36.3263,37.1284,36.3263,36.7611,212000.0],["2012-08-10",36.7321,36.993,36.5968,36.7031,238400.0],["2012-08-13",36.5195,36.6935,36.1813,36.5678,227100.0],["2012-08-14",36.6355,36.8674,35.9687,35.988,201500.0],["2012-08-15",35.9977,36.3359,35.7754,36.1233,190900.0],["2012-08-16",36.046,36.9737,36.017,36.7128,251100.0],["2012-08-17",36.7901,36.8288,36.4422,36.6742,244400.0],["2012-08-20",36.7805,36.9931,36.4519,36.6258,142500.0],["2012-08-21",36.4809,37.0897,36.4519,36.5002,180700.0],["2012-08-22",36.5582,36.6162,36.1813,36.3069,199300.0],["2012-08-23",36.1426,36.6162,36.046,36.1137,202800.0],["2012-08-24",35.9784,36.5389,35.8431,36.2973,234400.0],["2012-08-27",36.4519,36.5099,36.1426,36.2779,147200.0],["2012-08-28",36.2296,36.9157,36.1523,36.6935,167100.0],["2012-08-29",36.8191,36.9834,36.6742,36.7321,160100.0],["2012-08-30",36.6162,36.7611,36.1427,36.5099,147300.0],["2012-08-31",36.7418,36.9641,36.3746,36.6548,116200.0],["2012-09-04",36.6258,37.2057,36.4325,37.196,245600.0],["2012-09-05",37.1477,37.283,36.6742,36.7708,183900.0],["2012-09-06",36.9931,38.3653,36.9931,37.9594,471100.0],["2012-09-07",37.9691,38.5199,37.9208,38.317,403500.0],["2012-09-10",38.5489,38.6552,38.2397,38.3267,377600.0],["2012-09-11",38.0271,38.1237,37.7662,37.8048,561200.0],["2012-09-12",38.0174,38.2204,37.7565,38.172,357500.0],["2012-09-13",38.172,38.6359,38.1237,38.5199,756400.0],["2012-09-14",38.8292,40.4527,38.8292,40.1048,1109200.0],["2012-09-17",39.9502,40.2594,39.8342,39.9792,233400.0],["2012-09-18",39.9888,40.0468,39.583,39.7182,368200.0],["2012-09-19",39.7762,40.3947,39.7086,40.0565,453600.0],["2012-09-20",39.8922,40.0372,39.4283,39.4573,396300.0],["2012-09-21",39.7666,39.8825,38.9935,39.0418,574700.0],["2012-09-24",38.8678,38.8968,38.4619,38.7035,459800.0],["2012-09-25",38.9065,39.2157,38.3556,38.4619,452300.0],["2012-09-26",38.3943,38.6649,38.0368,38.3557,442800.0],["2012-09-27",38.6552,39.1384,38.5296,39.1288,702200.0],["2012-09-28",38.7519,39.0804,38.5586,38.8002,636700.0],["2012-10-01",38.8099,38.9935,38.317,38.317,515400.0],["2012-10-02",38.5393,38.6649,37.7082,37.9208,475300.0],["2012-10-03",37.9594,38.346,37.5246,37.5825,385100.0],["2012-10-04",37.9304,38.404,37.2443,37.4473,1061900.0],["2012-10-05",37.6115,37.7372,36.9351,37.1283,639300.0],["2012-10-08",36.9834,37.4086,36.8191,37.138,319600.0],["2012-10-09",37.1187,37.1187,36.4905,36.6548,383100.0],["2012-10-10",36.9157,36.9544,36.5292,36.6935,426800.0],["2012-10-11",36.7708,36.9254,36.4905,36.5872,750600.0],["2012-10-12",36.7418,36.9931,36.6548,36.9544,440100.0],["2012-10-15",37.109,37.5342,36.6838,37.4762,278800.0],["2012-10-16",37.4762,37.8628,37.4569,37.7855,321100.0],["2012-10-17",37.6985,37.7951,37.5149,37.7855,139200.0],["2012-10-18",37.5632,37.8821,37.3699,37.8048,858600.0],["2012-10-19",37.6888,37.9014,37.5149,37.8628,1335900.0],["2012-10-22",38.0367,38.2493,37.7082,38.0464,298800.0],["2012-10-23",37.4183,37.7855,37.0897,37.3023,1707500.0],["2012-10-24",37.5536,37.6115,36.5968,36.8191,243500.0],["2012-10-25",37.0607,37.3216,36.4229,36.6065,754500.0],["2012-10-26",36.6645,37.08,36.6548,36.7805,817700.0],["2012-10-31",35.7561,36.1233,34.4611,35.2729,3944500.0],["2012-11-01",34.3162,35.0506,34.0649,34.954,1934200.0],["2012-11-02",34.6448,35.5628,34.6448,35.2536,1288400.0],["2012-11-05",35.1666,35.2439,34.2002,34.2485,560500.0],["2012-11-06",34.0746,34.4225,34.0746,34.3742,468500.0],["2012-11-07",34.1422,34.2969,33.5817,33.8523,407700.0],["2012-11-08",33.688,33.9006,32.7893,33.2822,804400.0],["2012-11-09",33.2242,33.8716,33.1758,33.2145,795000.0],["2012-11-12",33.4078,33.4078,32.9826,33.0889,250700.0],["2012-11-13",32.9729,33.2338,32.712,32.8569,470200.0],["2012-11-14",32.6927,33.0019,32.6443,32.7603,637300.0],["2012-11-15",32.596,33.1082,32.596,32.683,823300.0],["2012-11-16",32.9149,33.63,32.7893,33.4271,1226400.0],["2012-11-19",34.1229,35.2536,34.1132,35.0603,1500700.0],["2012-11-20",34.9347,35.2729,34.5288,34.5481,1287100.0],["2012-11-21",34.7704,34.8863,34.4611,34.5771,466800.0],["2012-11-23",34.838,35.1376,34.6544,35.0506,232700.0],["2012-11-26",34.7994,34.8864,33.9393,34.0069,671100.0],["2012-11-27",34.5288,34.8284,34.0746,34.4321,761900.0],["2012-11-28",34.2292,34.8863,34.2292,34.7897,773100.0],["2012-11-29",34.8574,35.3116,34.8574,35.0796,929900.0],["2012-11-30",35.0603,35.3019,35.0603,35.2729,493900.0],["2012-12-03",35.3212,35.6595,35.1956,35.2343,302600.0],["2012-12-04",35.1763,35.6498,35.0023,35.3019,381800.0],["2012-12-05",35.2729,35.7078,35.0506,35.5048,357500.0],["2012-12-06",35.4082,35.8044,35.2536,35.5725,362800.0],["2012-12-07",35.1086,35.4662,35.0603,35.2246,791900.0],["2012-12-10",35.2246,35.5145,35.012,35.4082,425300.0],["2012-12-11",35.6595,35.8334,35.3502,35.5145,403100.0],["2012-12-12",35.6981,35.8624,35.3889,35.6208,308400.0],["2012-12-13",35.1666,35.2826,34.954,35.0893,707300.0],["2012-12-14",35.0313,35.5918,35.012,35.2922,402300.0],["2012-12-17",35.4179,35.8817,35.3695,35.7561,424900.0],["2012-12-18",35.9107,36.2586,35.6981,36.191,398000.0],["2012-12-19",36.3456,36.4422,35.9397,36.0846,497900.0],["2012-12-20",36.1813,37.6888,36.1136,37.5825,482200.0],["2012-12-21",37.1767,37.5536,37.08,37.5149,528400.0],["2012-12-24",37.3313,37.6212,37.2057,37.5439,145000.0],["2012-12-26",37.5149,37.5149,36.8095,36.9931,208900.0],["2012-12-27",36.9544,37.1187,36.5679,37.0607,225200.0],["2012-12-28",36.9061,37.0607,36.5292,36.5678,149400.0],["2012-12-31",36.4422,37.3313,36.3456,37.2733,231000.0],["2013-01-02",37.283,38.4136,37.283,38.0947,548400.0],["2013-01-03",38.0754,38.3363,37.9401,38.0947,395100.0],["2013-01-04",38.1914,38.317,37.9884,38.1141,736400.0],["2013-01-07",38.0464,38.1817,37.8628,37.9594,461400.0],["2013-01-08",37.8724,38.143,37.3893,37.5632,421600.0],["2013-01-09",37.7178,37.8821,37.5246,37.7178,279700.0],["2013-01-10",37.8725,38.0754,37.7468,37.9884,340600.0],["2013-01-11",37.9111,38.0561,37.7468,38.0561,259200.0],["2013-01-14",37.9498,38.1431,37.4956,37.5052,176000.0],["2013-01-15",37.9111,37.9111,37.4472,37.7855,570900.0],["2013-01-16",37.6792,37.8048,37.3796,37.5922,242500.0],["2013-01-17",37.7855,37.9981,37.6019,37.7855,285700.0],["2013-01-18",37.7952,38.1237,37.7855,37.8918,324700.0],["2013-01-22",37.7372,38.6456,37.7372,38.5779,404100.0],["2013-01-23",38.5006,38.6842,38.3073,38.6359,585700.0],["2013-01-24",38.5972,38.8775,38.404,38.5876,313500.0],["2013-01-25",38.6552,39.1384,38.6456,39.1288,209100.0],["2013-01-28",39.0611,39.3124,38.6552,39.1191,187400.0],["2013-01-29",39.1191,39.1191,38.7422,38.9645,298600.0],["2013-01-30",39.0514,39.0514,38.6456,38.6842,229400.0],["2013-01-31",38.6842,38.9935,38.5199,38.7229,232400.0],["2013-02-01",39.0611,39.2351,38.8292,38.8775,258700.0],["2013-02-04",38.7036,39.0708,38.6069,38.8099,327000.0],["2013-02-05",38.9451,39.5443,38.8195,39.4187,345200.0],["2013-02-06",39.4573,39.9309,39.3993,39.9212,228300.0],["2013-02-07",39.8632,39.9598,39.2544,39.8246,260600.0],["2013-02-08",39.8729,40.1338,39.6216,39.9695,172800.0],["2013-02-11",40.1531,40.3947,39.9792,40.1918,255900.0],["2013-02-12",40.2014,40.9552,40.1435,40.7426,383000.0],["2013-02-13",40.7136,40.733,39.1771,40.414,686400.0],["2013-02-14",40.8296,40.8296,39.5926,40.1435,465800.0],["2013-02-15",40.4044,41.1485,40.1918,40.9166,572400.0],["2013-02-19",40.9069,40.9745,40.2884,40.559,393300.0],["2013-02-20",40.1918,40.5397,39.5733,39.6023,315400.0],["2013-02-21",39.583,39.6893,39.0031,39.0708,317200.0],["2013-02-22",39.3317,39.3317,38.8002,39.2544,419000.0],["2013-02-25",39.322,39.6893,38.6359,38.6552,352500.0],["2013-02-26",38.9162,39.0708,38.5973,38.8195,195000.0],["2013-02-27",38.9451,39.7086,38.7519,39.4573,291400.0],["2013-02-28",39.5346,39.8246,39.5346,39.7086,341100.0],["2013-03-01",39.5443,39.9405,39.2737,39.6216,219700.0],["2013-03-04",39.583,39.7086,39.351,39.4863,172300.0],["2013-03-05",39.6409,40.1821,39.612,39.9502,149400.0],["2013-03-06",39.9985,40.414,39.9309,40.0565,153700.0],["2013-03-07",40.0178,40.501,40.0082,40.2304,198900.0],["2013-03-08",40.5107,40.9842,40.5107,40.9649,278300.0],["2013-03-11",40.9166,41.4577,40.5783,41.2741,163700.0],["2013-03-12",41.5254,41.5254,41.0035,41.2451,236200.0],["2013-03-13",41.3611,41.3611,40.9842,41.3224,183700.0],["2013-03-14",41.2451,41.9023,41.2258,41.854,169900.0],["2013-03-15",41.6897,42.0666,41.6897,41.9796,218300.0],["2013-03-18",41.5061,41.8829,41.4481,41.738,132000.0],["2013-03-19",41.8443,41.9699,41.1775,41.4964,334000.0],["2013-03-20",41.6897,42.0086,41.3514,41.4287,359600.0],["2013-03-21",41.1872,41.4191,41.0615,41.1098,327800.0],["2013-03-22",41.3031,41.3321,40.8393,41.0229,192400.0],["2013-03-25",41.0712,41.2548,40.6943,40.8779,163600.0],["2013-03-26",41.0519,41.1968,40.8586,41.1098,210900.0],["2013-03-27",40.8972,42.2212,40.8972,41.6897,245400.0],["2013-03-28",41.6993,42.1342,41.6993,41.7766,316100.0],["2013-04-01",41.8636,41.9313,41.1678,41.4964,168100.0],["2013-04-02",41.6414,41.6414,41.1002,41.1775,178900.0],["2013-04-03",41.2065,41.2838,39.9888,40.1145,682800.0],["2013-04-04",40.1241,40.7716,39.9888,40.6556,144000.0],["2013-04-05",39.9019,40.2981,39.5443,40.2788,165000.0],["2013-04-08",40.3174,40.9745,40.1241,40.8489,94200.0],["2013-04-09",40.7426,41.5061,40.4334,41.0905,183400.0],["2013-04-10",41.1582,41.4771,41.0615,41.2451,249900.0],["2013-04-11",41.3031,41.709,41.2451,41.3804,190600.0],["2013-04-12",41.3031,41.5157,40.9455,41.1968,201300.0],["2013-04-15",40.9166,41.0325,39.7956,39.8149,304000.0],["2013-04-16",40.1145,40.3077,40.0565,40.2304,255800.0],["2013-04-17",39.8632,40.0951,39.5346,39.9019,246400.0],["2013-04-18",40.0178,40.0178,39.322,39.4477,161100.0],["2013-04-19",39.4573,40.0178,39.3027,39.7086,180000.0],["2013-04-22",39.9405,39.9405,39.2351,39.6216,342800.0],["2013-04-23",39.6409,40.0855,39.6023,40.0275,331500.0],["2013-04-24",40.1435,40.3851,40.0372,40.1725,153300.0],["2013-04-25",40.385,40.5107,40.2498,40.2498,324500.0],["2013-04-26",40.2691,40.7716,40.1628,40.3367,335500.0],["2013-04-29",40.588,40.588,39.6893,39.7182,613400.0],["2013-04-30",40.0178,41.2645,40.0178,41.2451,321400.0],["2013-05-01",40.3754,40.3754,38.1914,38.9645,1512000.0],["2013-05-02",38.6552,39.0998,38.5393,38.7326,1481700.0],["2013-05-03",39.1384,40.0468,39.0418,39.7956,480000.0],["2013-05-06",39.9115,40.1048,39.7183,39.9309,339300.0],["2013-05-07",40.1048,40.414,39.8632,40.0758,327300.0],["2013-05-08",40.0082,40.8296,39.8245,40.3657,424200.0],["2013-05-09",40.2304,40.3271,39.6603,39.7956,473500.0],["2013-05-10",39.8825,40.414,39.7859,40.0565,329400.0],["2013-05-13",40.0565,40.2788,39.6796,39.9502,549200.0],["2013-05-14",40.0468,40.2691,39.8149,39.9792,166100.0],["2013-05-15",39.9888,40.0082,39.2351,39.409,274300.0],["2013-05-16",39.3704,39.4187,38.5972,38.6552,431700.0],["2013-05-17",38.8099,39.3027,38.7905,39.2061,759300.0],["2013-05-20",39.2157,40.1628,39.0998,39.8342,435800.0],["2013-05-21",39.7279,40.3464,39.5926,40.2111,288700.0],["2013-05-22",40.1531,40.4044,39.3414,39.5346,782700.0],["2013-05-23",38.7519,39.525,38.462,39.1191,447800.0],["2013-05-24",38.6939,39.5926,38.6939,39.5346,372800.0],["2013-05-28",39.9598,40.9262,39.9308,40.3464,368800.0],["2013-05-29",40.1724,40.3464,39.496,39.6023,252600.0],["2013-05-30",39.5733,40.3464,39.3414,40.0855,240000.0],["2013-05-31",39.8535,40.3367,39.7376,39.7376,229500.0],["2013-06-03",39.8052,41.5544,39.4187,39.4187,633800.0],["2013-06-04",39.3704,39.5443,38.7035,39.1867,666100.0],["2013-06-05",39.0128,39.1674,38.6552,38.6939,343000.0],["2013-06-06",38.7519,39.6603,38.6456,39.6313,309500.0],["2013-06-07",39.8632,41.0035,39.6216,40.3851,319300.0],["2013-06-10",40.3754,41.0519,40.2691,40.5107,286200.0],["2013-06-11",39.7376,39.8535,39.1191,39.3897,412300.0],["2013-06-12",39.7472,39.9212,38.9741,39.2254,194000.0],["2013-06-13",39.1578,39.496,38.8099,39.2544,332700.0],["2013-06-14",39.2351,39.5926,38.7809,39.1964,358200.0],["2013-06-17",39.351,39.4767,38.6359,38.6456,401300.0],["2013-06-18",38.7519,39.5153,38.6649,39.3027,491000.0],["2013-06-19",39.3414,39.4477,38.8872,38.9935,195000.0],["2013-06-20",38.6166,38.6746,37.4763,37.5052,340400.0],["2013-06-21",37.6695,37.9111,36.4712,37.8821,1046600.0],["2013-06-24",37.2443,37.8338,36.7708,37.4473,310700.0],["2013-06-25",37.9208,38.1817,37.6792,37.9304,247800.0],["2013-06-26",38.259,38.5683,37.9691,38.3073,282500.0],["2013-06-27",38.6069,39.3124,38.5199,39.2447,215400.0],["2013-06-28",39.0225,39.322,38.8002,39.0031,264100.0],["2013-07-01",39.1384,39.6893,38.8485,39.409,296500.0],["2013-07-02",39.2834,39.6603,39.2157,39.409,180100.0],["2013-07-03",39.0998,39.4573,39.0321,39.1191,138100.0],["2013-07-05",39.4573,40.0951,39.3124,40.0468,98400.0],["2013-07-08",40.2208,40.4237,39.9115,39.9405,164600.0],["2013-07-09",40.2594,40.4817,39.9598,40.0275,209300.0],["2013-07-10",40.1338,40.4237,40.0178,40.1628,256100.0],["2013-07-11",40.7619,40.8199,40.1531,40.5493,197100.0],["2013-07-12",40.4914,40.501,40.0372,40.414,243000.0],["2013-07-15",40.4334,40.7716,40.1435,40.7233,169200.0],["2013-07-16",40.6556,40.7909,39.9212,40.7426,252500.0],["2013-07-17",40.8006,41.1582,40.53,40.7426,195100.0],["2013-07-18",40.8199,41.4771,40.8199,41.3998,132300.0],["2013-07-19",41.4094,41.4481,40.9166,41.0905,139800.0],["2013-07-22",41.0422,41.0519,40.5783,40.9746,135300.0],["2013-07-23",41.0808,41.2838,40.7523,40.7619,152500.0],["2013-07-24",40.8103,40.8103,39.9309,40.1338,282600.0],["2013-07-25",40.0565,40.8682,39.9502,40.443,190600.0],["2013-07-26",40.2594,40.7909,40.0951,40.501,334600.0],["2013-07-29",40.3464,40.7619,40.0758,40.6073,236600.0],["2013-07-30",40.8199,41.3514,40.6653,41.2548,339700.0],["2013-07-31",42.5401,44.067,42.4338,43.7287,615400.0],["2013-08-01",44.009,45.4296,44.009,45.014,465000.0],["2013-08-02",44.8787,45.3233,44.7628,44.8014,301100.0],["2013-08-05",44.8401,44.9174,44.3376,44.3376,239800.0],["2013-08-06",44.2989,44.8884,43.2262,43.2842,454400.0],["2013-08-07",43.2842,43.2842,42.6561,42.8493,429700.0],["2013-08-08",43.1103,44.1733,43.004,44.1733,823400.0],["2013-08-09",44.096,44.5018,44.096,44.2506,250000.0],["2013-08-12",43.9897,44.2506,43.5355,43.5451,237600.0],["2013-08-13",43.4388,43.9993,43.1102,43.7867,175900.0],["2013-08-14",43.8447,44.0573,43.5741,44.0476,103300.0],["2013-08-15",43.6611,43.6997,43.2455,43.5161,158300.0],["2013-08-16",43.4388,43.6128,42.8686,43.0716,225700.0],["2013-08-19",43.1103,43.3808,42.5014,42.5014,200600.0],["2013-08-20",42.4338,43.0039,42.2405,42.6754,185600.0],["2013-08-21",42.6174,42.975,42.2792,42.7237,238600.0],["2013-08-22",42.714,43.5355,42.714,43.3228,303900.0],["2013-08-23",43.4581,43.4581,42.801,43.0039,212700.0],["2013-08-26",43.0039,43.5451,42.83,43.2262,175600.0],["2013-08-27",42.772,42.772,42.0182,42.1439,125200.0],["2013-08-28",42.0762,42.4434,41.7766,42.0086,148100.0],["2013-08-29",42.0376,42.685,41.9603,42.4145,130400.0],["2013-08-30",42.4435,42.5401,41.6703,41.9409,93800.0],["2013-09-03",42.5691,42.6464,42.0086,42.5401,190700.0],["2013-09-04",42.4434,42.9073,42.0956,42.9073,138900.0],["2013-09-05",42.8397,43.1199,42.7334,42.888,143100.0],["2013-09-06",43.1199,43.4775,42.5014,43.2455,167200.0],["2013-09-09",43.3712,43.9993,43.0136,43.9027,239400.0],["2013-09-10",44.1056,44.4052,44.0476,44.2602,456200.0],["2013-09-11",44.3472,44.9367,44.1056,44.4149,217500.0],["2013-09-12",44.3086,44.5888,43.4775,43.6031,186400.0],["2013-09-13",43.4968,44.0476,43.4775,43.9703,87500.0],["2013-09-16",44.4632,44.4632,43.8254,43.8737,86800.0],["2013-09-17",43.8737,44.1249,43.4581,43.4581,162400.0],["2013-09-18",43.4002,44.4439,43.2649,44.3182,176700.0],["2013-09-19",44.5212,44.6951,44.2216,44.5308,310200.0],["2013-09-20",44.7144,44.7144,43.9897,44.067,197700.0],["2013-09-23",43.6514,43.6804,43.2359,43.5838,319800.0],["2013-09-24",43.4581,44.009,43.3615,43.5354,201100.0],["2013-09-25",43.6417,43.7384,43.1102,43.3905,208300.0],["2013-09-26",43.4678,43.6031,42.0955,42.1342,432400.0],["2013-09-27",42.0859,42.5014,41.8056,42.4724,405400.0],["2013-09-30",42.1149,42.1729,41.4384,41.5157,309400.0],["2013-10-01",41.767,42.1245,41.3804,42.0666,307600.0],["2013-10-02",42.0086,42.5497,41.796,42.3661,340100.0],["2013-10-03",42.2405,42.4338,41.7573,42.2308,413800.0],["2013-10-04",42.2308,42.859,41.9989,42.7334,205000.0],["2013-10-07",42.4628,42.975,42.0086,42.714,690700.0],["2013-10-08",42.6947,42.888,42.2308,42.4434,961000.0],["2013-10-09",42.4918,42.7237,42.0762,42.0859,402100.0],["2013-10-10",42.6561,42.9846,41.7863,41.8829,448600.0],["2013-10-11",41.9023,42.5111,41.6897,42.5111,365600.0],["2013-10-14",43.0329,43.0329,42.2308,42.6367,387400.0],["2013-10-15",42.6174,43.0523,42.2115,42.5304,311500.0],["2013-10-16",42.7527,43.1199,42.5014,42.5014,230000.0],["2013-10-17",42.4531,43.0523,42.4241,43.0329,227500.0],["2013-10-18",43.3035,44.0283,43.1682,43.6901,471300.0],["2013-10-21",44.1636,44.2506,43.98,44.1539,314400.0],["2013-10-22",44.4535,44.6661,44.1636,44.3762,245600.0],["2013-10-23",44.4149,44.4825,43.6901,43.777,202800.0],["2013-10-24",44.096,45.2846,43.777,45.188,408500.0],["2013-10-25",45.4199,45.8934,45.1976,45.6035,316300.0],["2013-10-28",45.6035,45.6035,44.6275,44.8691,546800.0],["2013-10-29",45.2073,45.6325,44.6951,45.217,548000.0],["2013-10-30",45.3136,45.5069,44.4632,45.0527,377000.0],["2013-10-31",45.7581,46.6375,45.6518,45.9997,465300.0],["2013-11-01",46.2027,46.6955,46.0384,46.5892,233100.0],["2013-11-04",47.0628,47.2754,46.8791,47.2077,202400.0],["2013-11-05",47.0724,47.6329,47.0337,47.256,284500.0],["2013-11-06",47.314,47.7585,46.309,46.4056,495300.0],["2013-11-07",46.5312,46.8115,45.6615,45.8065,537100.0],["2013-11-08",45.9031,46.7148,45.7775,46.5312,216400.0],["2013-11-11",46.6375,46.9661,46.2606,46.4443,216700.0],["2013-11-12",46.3959,46.9371,46.3959,46.6859,256900.0],["2013-11-13",46.5699,46.7825,46.2123,46.7052,201300.0],["2013-11-14",46.7245,47.2174,46.5409,47.0337,212900.0],["2013-11-15",47.1594,47.6716,46.9854,47.6619,277400.0],["2013-11-18",47.6426,47.7779,47.0628,47.2077,213300.0],["2013-11-19",47.1401,47.2077,46.5796,46.6665,246700.0],["2013-11-20",46.7825,47.1884,46.3669,46.4829,164100.0],["2013-11-21",46.6279,47.1787,46.6279,46.9758,360100.0],["2013-11-22",47.0821,47.3333,46.8598,47.2463,174900.0],["2013-11-25",47.256,47.256,46.6472,46.7245,140600.0],["2013-11-26",46.8115,47.5266,46.5989,46.8888,336500.0],["2013-11-27",46.8212,46.9564,46.6182,46.6762,181300.0],["2013-11-29",46.5989,47.0434,46.5989,46.7438,81800.0],["2013-12-02",46.8598,46.8598,46.3669,46.4249,336100.0],["2013-12-03",46.3766,46.5989,45.7775,46.048,673400.0],["2013-12-04",45.8741,46.0384,44.8014,45.5165,256000.0],["2013-12-05",45.4392,45.7195,45.188,45.4392,240700.0],["2013-12-06",45.9127,46.0964,45.5165,45.5359,275800.0],["2013-12-09",45.5745,45.8258,45.4779,45.7388,200400.0],["2013-12-10",45.7098,45.9128,45.3426,45.6615,210700.0],["2013-12-11",45.5939,45.9418,44.985,45.072,396300.0],["2013-12-12",45.1493,46.0674,44.9367,45.3233,453700.0],["2013-12-13",45.3136,45.7871,45.2556,45.2556,335800.0],["2013-12-16",46.4636,46.7632,46.0577,46.3766,313700.0],["2013-12-17",46.4249,46.4346,45.7002,45.8065,290300.0],["2013-12-18",46.0577,46.9661,45.8741,46.8791,332100.0],["2013-12-19",46.8985,47.4106,46.6375,47.3043,278400.0],["2013-12-20",47.4783,47.8358,47.372,47.8358,303200.0],["2013-12-23",48.1258,48.7346,47.9808,48.1741,276200.0],["2013-12-24",48.1741,48.5026,48.1451,48.1548,124200.0],["2013-12-26",48.1838,48.377,47.8455,48.0388,167700.0],["2013-12-27",48.1258,48.2901,47.7972,47.8842,182600.0],["2013-12-30",47.8359,48.2804,47.7779,48.1258,160200.0],["2013-12-31",48.0871,48.3094,47.7875,47.7972,203800.0],["2014-01-02",47.5749,48.4447,47.5749,48.2031,376200.0],["2014-01-03",48.319,48.4833,48.0774,48.1258,299600.0],["2014-01-06",48.2127,48.29,47.7585,47.7875,262400.0],["2014-01-07",47.8938,48.6863,47.8938,47.9808,428000.0],["2014-01-08",47.8745,48.6669,47.8745,48.2707,360800.0],["2014-01-09",48.348,48.6573,47.9132,48.3867,194300.0],["2014-01-10",48.493,48.6669,48.1451,48.319,221200.0],["2014-01-13",48.2804,48.3867,47.401,47.5943,189400.0],["2014-01-14",47.6909,48.4543,47.6232,48.2224,143700.0],["2014-01-15",48.3384,48.6573,48.3384,48.4833,282300.0],["2014-01-16",48.4253,48.6766,48.2224,48.319,110500.0],["2014-01-17",48.2321,49.0535,48.2127,48.5026,285600.0],["2014-01-21",48.3867,48.9375,48.3867,48.522,203600.0],["2014-01-22",48.6379,48.8892,48.4157,48.6476,294200.0],["2014-01-23",48.377,48.435,48.0774,48.2707,223000.0],["2014-01-24",48.261,48.261,46.7342,46.9371,388100.0],["2014-01-27",47.1497,47.3237,45.3136,46.1254,323800.0],["2014-01-28",46.2703,47.0434,46.2703,46.8501,322700.0],["2014-01-29",46.4443,46.8888,45.9611,45.9804,144200.0],["2014-01-30",46.3766,46.4733,45.9804,46.0191,331800.0],["2014-01-31",45.4102,46.3476,45.2846,46.1833,242500.0],["2014-02-03",46.0867,46.1543,44.1926,44.3376,507000.0],["2014-02-04",44.5502,45.014,44.3955,44.8304,205000.0],["2014-02-05",44.7434,45.0043,44.3182,44.927,135800.0],["2014-02-06",45.043,45.8934,45.043,45.8354,598500.0],["2014-02-07",45.9321,46.7535,45.7775,46.6762,428900.0],["2014-02-10",46.6569,46.9661,46.6375,46.8695,172400.0],["2014-02-11",46.9371,47.8648,46.8115,47.5459,389300.0],["2014-02-12",47.5459,48.0968,47.5459,47.8165,405600.0],["2014-02-13",47.3237,48.1064,47.1691,47.7295,856300.0],["2014-02-14",50.0489,51.827,50.0489,51.0732,1165800.0],["2014-02-18",51.1892,51.6724,49.2081,49.7106,782300.0],["2014-02-19",49.4594,50.4837,49.4304,49.5173,477600.0],["2014-02-20",49.7396,50.2228,48.9955,49.1888,376900.0],["2014-02-21",49.2274,50.6384,49.2274,50.4257,464700.0],["2014-02-24",50.8026,51.3921,50.6673,50.6673,483000.0],["2014-02-25",50.706,50.8606,50.2035,50.3388,256500.0],["2014-02-26",50.3581,50.8413,50.0972,50.4354,205000.0],["2014-02-27",50.3001,51.1312,50.3001,51.1215,252100.0],["2014-02-28",51.1022,51.1022,50.2518,50.4064,386900.0],["2014-03-03",49.8652,50.1165,49.2661,49.9329,269200.0],["2014-03-04",50.3968,51.7014,50.3581,51.3342,764500.0],["2014-03-05",51.2568,51.3728,50.7253,51.1989,320300.0],["2014-03-06",51.1989,51.6627,51.1312,51.1409,407700.0],["2014-03-07",51.4018,51.769,51.1505,51.4598,435200.0],["2014-03-10",51.2278,51.5178,50.4644,50.9766,214000.0],["2014-03-11",51.0636,51.3052,50.5514,50.6094,179000.0],["2014-03-12",50.3871,50.9379,50.1358,50.9089,215000.0],["2014-03-13",51.0152,51.3438,50.1938,50.3484,177100.0],["2014-03-14",50.1068,51.4018,49.6333,51.2665,476700.0],["2014-03-17",51.914,52.3295,51.5854,51.9913,589700.0],["2014-03-18",52.0106,52.8127,51.7787,52.2329,394400.0],["2014-03-19",52.4648,52.6098,51.885,52.3102,335600.0],["2014-03-20",52.0589,52.6678,51.7497,52.1266,303300.0],["2014-03-21",52.4648,52.9963,52.2522,52.9963,544000.0],["2014-03-24",53.035,53.1413,52.1749,52.4552,576300.0],["2014-03-25",52.8224,53.006,51.8463,51.9526,317200.0],["2014-03-26",52.0879,52.1846,51.2278,51.4018,280400.0],["2014-03-27",51.3052,51.7497,50.7543,51.4018,372300.0],["2014-03-28",51.4501,52.1556,51.3341,51.8173,171400.0],["2014-03-31",52.0879,52.5904,51.9816,52.001,296400.0],["2014-04-01",52.0106,53.1606,52.0106,53.1509,413800.0],["2014-04-02",53.1799,53.6438,52.919,53.4215,399500.0],["2014-04-03",53.5665,53.7211,52.8127,53.3442,409600.0],["2014-04-04",53.5858,53.5858,51.914,52.0976,543700.0],["2014-04-07",52.0976,52.1169,51.0442,51.6531,288000.0],["2014-04-08",51.7207,51.7207,51.1602,51.5661,308800.0],["2014-04-09",51.7497,52.4842,51.5371,52.4262,210800.0],["2014-04-10",52.5324,52.5324,50.8316,50.9959,195100.0],["2014-04-11",50.561,50.9089,50.0295,50.3098,217500.0],["2014-04-14",51.6144,52.3392,51.1602,51.4598,491000.0],["2014-04-15",51.6241,51.9236,50.59,51.8657,277500.0],["2014-04-16",52.1846,52.3778,51.5854,51.9333,175200.0],["2014-04-17",51.9816,52.6001,51.8367,52.3778,167100.0],["2014-04-21",52.4841,52.9867,51.9043,52.1749,226600.0],["2014-04-22",52.3198,52.89,52.0976,52.803,253400.0],["2014-04-23",52.861,53.1413,52.4745,52.6581,285500.0],["2014-04-24",53.1123,53.5472,52.2329,52.6581,314800.0],["2014-04-25",52.6291,52.6291,51.9333,52.1169,194400.0],["2014-04-28",52.5035,52.6001,50.793,51.4501,203800.0],["2014-04-29",51.7594,52.2522,51.5274,52.2039,330500.0],["2014-04-30",53.7018,55.7892,52.9093,54.3879,818300.0],["2014-05-01",54.4846,56.0887,54.4846,55.8761,676700.0],["2014-05-02",56.0887,57.1904,55.9438,56.0404,451500.0],["2014-05-05",55.2577,55.9921,54.8035,55.8858,463800.0],["2014-05-06",55.8375,56.3786,55.1707,55.2673,279300.0],["2014-05-07",55.4993,55.7312,54.7938,55.6442,523800.0],["2014-05-08",55.4316,56.0211,55.1707,55.3446,267700.0],["2014-05-09",55.5186,55.6635,54.8808,55.2287,376900.0],["2014-05-12",55.3156,56.5816,55.3156,56.224,312900.0],["2014-05-13",56.2627,56.5526,55.9051,56.1854,188300.0],["2014-05-14",56.253,56.253,55.4703,55.5282,95900.0],["2014-05-15",55.4026,55.6345,54.156,55.0064,199100.0],["2014-05-16",55.4992,55.7505,54.9484,55.5959,222400.0],["2014-05-19",55.393,55.9535,55.1514,55.8858,204900.0],["2014-05-20",55.9148,56.2144,55.3446,55.8278,578400.0],["2014-05-21",56.0018,56.2047,55.4992,55.9921,212400.0],["2014-05-22",56.0597,57.1131,55.9051,56.8522,306100.0],["2014-05-23",56.8425,57.345,56.5913,56.9198,328400.0],["2014-05-27",57.3837,57.8379,57.0068,57.5866,283600.0],["2014-05-28",57.5287,58.0602,57.2098,57.5383,416000.0],["2014-05-29",57.5383,58.553,57.5383,58.5434,240000.0],["2014-05-30",57.577,59.1908,57.5673,59.1039,392700.0],["2014-06-02",59.0362,59.8576,58.9299,59.2778,657500.0],["2014-06-03",58.9299,59.7996,58.6593,59.4228,575200.0],["2014-06-04",59.4324,59.8866,58.9975,59.1812,465100.0],["2014-06-05",59.3165,59.6547,58.8816,59.4324,278000.0],["2014-06-06",59.4324,59.6257,59.1908,59.4614,450000.0],["2014-06-09",59.1038,59.5097,59.0555,59.3551,399500.0],["2014-06-10",59.1618,59.3454,58.7463,59.0265,396300.0],["2014-06-11",58.7849,58.9396,58.2051,58.437,422000.0],["2014-06-12",58.5433,58.6013,57.1711,57.2774,609600.0],["2014-06-13",57.4127,57.6156,56.9682,57.3837,348000.0],["2014-06-16",57.0745,57.8089,57.0745,57.635,362800.0],["2014-06-17",57.5093,57.8862,57.2581,57.8186,752400.0],["2014-06-18",58.1665,58.64,57.6833,58.4467,467400.0],["2014-06-19",58.2824,58.8236,58.2824,58.7753,227000.0],["2014-06-20",59.0362,59.1908,58.6786,58.6786,439700.0],["2014-06-23",58.7753,59.0749,58.524,58.64,208000.0],["2014-06-24",58.64,58.9686,58.2341,58.2534,246800.0],["2014-06-25",58.2438,58.8043,58.0022,58.7173,222300.0],["2014-06-26",58.7753,59.1715,58.3307,58.9686,252900.0],["2014-06-27",58.9106,59.2488,58.4467,59.0362,600900.0],["2014-06-30",58.9879,59.1811,58.64,58.9299,226000.0],["2014-07-01",59.0265,59.6354,58.9975,59.1715,164000.0],["2014-07-02",59.3358,59.877,59.1328,59.6257,353200.0],["2014-07-03",59.761,60.1669,59.761,60.1669,202100.0],["2014-07-07",59.9639,60.5148,59.4614,60.1765,274800.0],["2014-07-08",59.9929,60.2248,59.3454,59.3648,315800.0],["2014-07-09",59.3648,59.6064,58.9589,59.3165,533200.0],["2014-07-10",58.582,59.9543,58.582,59.645,643800.0],["2014-07-11",59.5097,60.3022,59.4228,59.8866,351200.0],["2014-07-14",60.1572,60.4471,59.8576,59.9059,153200.0],["2014-07-15",59.9446,60.1572,58.9975,59.5774,282200.0],["2014-07-16",59.9156,59.9156,59.3261,59.4131,152200.0],["2014-07-17",59.0555,59.529,58.408,58.524,192200.0],["2014-07-18",58.6207,59.616,58.2921,59.587,124900.0],["2014-07-21",59.3648,59.674,58.9976,59.5097,155200.0],["2014-07-22",59.8673,60.679,59.79,60.3988,175500.0],["2014-07-23",60.8047,61.1043,60.3505,60.9013,203500.0],["2014-07-24",60.766,61.1622,60.1572,60.1959,186200.0],["2014-07-25",59.9349,60.2732,59.674,59.848,138600.0],["2014-07-28",59.7127,59.9543,59.4421,59.5387,120600.0],["2014-07-29",59.5967,59.9349,59.0749,59.1425,137900.0],["2014-07-30",59.2875,59.5001,58.4564,59.1232,364700.0],["2014-07-31",57.9828,58.0505,56.6589,56.8522,528600.0],["2014-08-01",56.3303,56.9488,55.5766,56.2047,404200.0],["2014-08-04",56.2724,57.1421,55.8085,56.8232,463600.0],["2014-08-05",56.456,56.8618,56.0211,56.3013,279700.0],["2014-08-06",55.6635,56.3013,55.5476,55.8761,274900.0],["2014-08-07",56.2627,56.5429,54.9581,54.9581,363300.0],["2014-08-08",55.0644,55.1803,54.6682,54.6682,600800.0],["2014-08-11",55.4413,56.282,55.0644,56.2047,367500.0],["2014-08-12",56.2144,56.6492,55.6056,55.9341,216100.0],["2014-08-13",56.166,56.9971,55.9728,56.9488,225600.0],["2014-08-14",57.1614,57.5383,56.8135,57.5093,224400.0],["2014-08-15",57.8282,58.2148,57.5287,58.0698,317400.0],["2014-08-18",58.4467,59.0749,58.3211,58.611,421800.0],["2014-08-19",58.7076,59.4421,58.6013,59.0845,166300.0],["2014-08-20",59.0845,59.645,58.7173,59.4807,197800.0],["2014-08-21",59.5484,59.7513,58.9492,59.4614,307200.0],["2014-08-22",59.3454,59.5967,58.9589,59.0362,209900.0],["2014-08-25",59.2101,59.587,58.9009,59.0555,175100.0],["2014-08-26",59.2198,59.2971,58.9299,59.0459,166400.0],["2014-08-27",59.0169,59.0749,58.6497,58.9976,155700.0],["2014-08-28",58.7173,58.8043,58.4467,58.611,182200.0],["2014-08-29",58.6593,59.0749,58.495,59.0362,121700.0],["2014-09-02",59.0459,59.3455,58.1085,58.698,244100.0],["2014-09-03",58.8043,59.3165,58.7173,58.9396,221800.0],["2014-09-04",59.1908,59.4614,58.6303,58.756,243700.0],["2014-09-05",58.6883,59.3261,58.3984,59.2971,242000.0],["2014-09-08",59.3358,59.8963,59.3261,59.587,197200.0],["2014-09-09",59.3744,60.0026,59.1715,59.4517,246000.0],["2014-09-10",59.2391,59.7513,59.0072,59.1135,193700.0],["2014-09-11",58.9106,59.6933,58.8719,59.6547,267400.0],["2014-09-12",59.5194,59.5967,58.437,58.7463,274500.0],["2014-09-15",58.9396,59.1715,58.7076,59.0459,239200.0],["2014-09-16",58.7366,60.3311,58.698,60.3118,298900.0],["2014-09-17",60.5921,61.0076,60.1862,60.4761,232700.0],["2014-09-18",60.8047,61.7227,60.5631,61.2492,485000.0],["2014-09-19",59.7417,62.3509,59.0652,61.5971,633500.0],["2014-09-22",61.1622,61.4425,60.0412,60.0799,271800.0],["2014-09-23",59.8673,60.4085,59.4904,59.5484,352300.0],["2014-09-24",59.4517,59.8576,59.1038,59.674,191500.0],["2014-09-25",59.5581,59.645,58.5723,58.8912,211200.0],["2014-09-26",58.9299,59.5291,58.8816,59.1425,278900.0],["2014-09-29",58.6013,58.9009,58.1761,58.6013,308600.0],["2014-09-30",59.0265,59.0265,58.0215,58.4854,335600.0],["2014-10-01",58.1568,58.3404,56.311,56.5816,608800.0],["2014-10-02",56.5526,57.2774,55.6152,56.4076,270900.0],["2014-10-03",57.0454,57.9055,57.0454,57.461,396000.0],["2014-10-06",57.7606,57.9829,56.6106,56.7555,291000.0],["2014-10-07",56.2724,56.4463,55.3833,55.4026,276000.0],["2014-10-08",55.4606,55.9148,54.8808,55.5669,444700.0],["2014-10-09",55.5669,55.5862,53.7501,53.8951,328200.0],["2014-10-10",53.7598,54.8131,53.6148,54.127,507100.0],["2014-10-13",53.7598,54.4266,52.2619,52.948,612100.0],["2014-10-14",53.3056,54.9387,53.1606,54.1753,453100.0],["2014-10-15",53.1219,54.7455,52.6677,53.8371,744600.0],["2014-10-16",52.7644,55.1707,52.7644,55.0837,538100.0],["2014-10-17",56.4946,56.8135,56.0598,56.224,461200.0],["2014-10-20",56.224,57.5576,56.1951,57.1034,287100.0],["2014-10-21",57.8379,59.0072,57.6253,58.408,222700.0],["2014-10-22",58.553,59.2875,57.9925,58.0312,394700.0],["2014-10-23",58.4564,59.1425,58.1858,58.3984,205400.0],["2014-10-24",57.9925,59.0459,57.9539,58.9396,354400.0],["2014-10-27",58.8719,60.3408,58.8429,59.9059,483100.0],["2014-10-28",59.6837,60.0026,58.9396,59.9156,631500.0],["2014-10-29",59.0072,60.3795,57.0938,58.5627,792500.0],["2014-10-30",58.1278,58.6013,57.6543,57.8765,597100.0],["2014-10-31",58.437,58.7173,57.0358,57.2291,469900.0],["2014-11-03",57.5383,57.5866,56.6396,56.8232,573900.0],["2014-11-04",56.6686,56.6686,54.9677,55.6539,846000.0],["2014-11-05",55.8375,55.8761,55.1513,55.7022,220200.0],["2014-11-06",55.8375,56.0308,55.364,55.9438,324100.0],["2014-11-07",56.0597,56.0597,55.3446,55.5959,253000.0],["2014-11-10",55.5476,55.8761,55.1417,55.4703,338300.0],["2014-11-11",55.6249,56.6879,55.4509,56.427,299100.0],["2014-11-12",56.1564,57.0551,56.0114,56.6686,465000.0],["2014-11-13",56.8039,57.2194,56.5429,56.8039,1020300.0],["2014-11-14",56.8908,57.4127,56.5139,56.7749,450400.0],["2014-11-17",56.7072,56.7652,56.0501,56.0501,201300.0],["2014-11-18",56.1274,56.8522,56.0404,56.5526,225600.0],["2014-11-19",56.4656,56.4656,55.7602,56.2627,214200.0],["2014-11-20",55.8761,56.485,55.5862,56.2917,290300.0],["2014-11-21",56.9488,57.1228,56.7266,57.0261,253000.0],["2014-11-24",57.0938,57.4803,56.9295,56.9488,419700.0],["2014-11-25",57.1808,57.2774,56.7556,56.9875,186800.0],["2014-11-26",56.8715,57.2774,56.4753,56.6589,259700.0],["2014-11-28",56.8908,57.1904,56.7072,56.9488,266300.0],["2014-12-01",56.6976,56.8908,55.8955,55.9245,353300.0],["2014-12-02",56.0887,56.6782,55.8471,55.8471,267900.0],["2014-12-03",55.7892,56.4946,55.5862,56.2434,314300.0],["2014-12-04",56.2724,57.0068,56.0598,56.8425,429700.0],["2014-12-05",56.9585,58.3211,56.9488,57.9539,642200.0],["2014-12-08",58.1858,58.6303,57.5286,57.8669,494400.0],["2014-12-09",57.0648,57.8186,56.6299,57.403,376200.0],["2014-12-10",57.2677,57.6156,55.9535,56.224,213400.0],["2014-12-11",56.3303,57.2387,56.0114,56.1564,179000.0],["2014-12-12",56.6396,56.8618,55.7022,55.7312,316100.0],["2014-12-15",55.9728,56.6396,55.1417,55.5572,299500.0],["2014-12-16",55.3543,56.5429,55.0837,55.103,326700.0],["2014-12-17",55.1514,56.5623,54.7358,56.398,295400.0],["2014-12-18",57.7992,57.9345,56.9198,57.3354,438500.0],["2014-12-19",57.6446,58.0118,57.2387,57.7413,399600.0],["2014-12-22",57.7606,58.4467,57.6929,57.7992,321000.0],["2014-12-23",57.9055,58.8139,57.7702,57.9442,464700.0],["2014-12-24",57.9539,58.8719,57.9539,58.4854,138700.0],["2014-12-26",58.6883,58.9202,58.3791,58.408,75500.0],["2014-12-29",58.3791,58.9202,58.0215,58.582,434300.0],["2014-12-30",58.3404,58.756,57.9829,58.2438,388500.0],["2014-12-31",58.5047,58.7656,58.1568,58.1858,441200.0],["2015-01-02",58.466,58.466,56.7845,57.5576,310300.0],["2015-01-05",57.0938,57.1131,55.7505,56.2047,453900.0],["2015-01-06",56.4463,56.4463,54.4749,54.9871,830100.0],["2015-01-07",55.4703,55.9341,55.161,55.7505,414100.0],["2015-01-08",56.224,57.1807,56.1854,56.9198,483600.0],["2015-01-09",57.1324,57.1324,56.1177,56.5913,323800.0],["2015-01-12",56.6879,56.9488,55.9438,56.0694,197800.0],["2015-01-13",56.7459,57.2097,55.6442,55.8085,213700.0],["2015-01-14",55.2383,55.7505,54.7841,55.2287,363600.0],["2015-01-15",55.2577,55.5186,54.4266,54.4459,404000.0],["2015-01-16",54.2719,54.5812,53.7018,54.1946,408700.0],["2015-01-20",54.2043,54.9581,53.7888,54.4846,372600.0],["2015-01-21",54.3106,55.161,54.0303,54.6875,335600.0],["2015-01-22",54.9484,56.6782,54.5425,56.1854,377100.0],["2015-01-23",56.224,56.5526,55.8665,56.0694,240700.0],["2015-01-26",55.9534,56.2917,55.6732,56.0984,358300.0],["2015-01-27",55.6539,56.0404,55.132,55.7892,222900.0],["2015-01-28",55.9921,56.0308,55.1804,55.1804,379300.0],["2015-01-29",55.0741,55.4123,54.7358,55.1804,299300.0],["2015-01-30",54.8421,55.1513,54.1656,54.3686,358800.0],["2015-02-02",54.3396,54.5715,53.1799,53.9144,358400.0],["2015-02-03",54.4362,55.7119,54.214,55.5186,267300.0],["2015-02-04",55.0354,55.7698,54.4459,54.7165,598500.0],["2015-02-05",54.8131,55.4509,54.6972,55.19,374900.0],["2015-02-06",55.0161,55.7892,54.6392,54.7262,320000.0],["2015-02-09",55.3253,56.34,54.9677,55.1224,412900.0],["2015-02-10",56.34,58.0892,56.34,57.8186,703500.0],["2015-02-11",57.9055,58.3501,57.4224,57.7606,442500.0],["2015-02-12",58.3114,58.3114,57.548,57.6446,749400.0],["2015-02-13",57.577,58.0602,57.1904,57.5093,791800.0],["2015-02-17",57.6446,58.5337,57.2967,57.5286,1259600.0],["2015-02-18",55.6152,57.461,55.1997,56.8135,1001600.0],["2015-02-19",57.5287,58.8526,56.7169,56.8232,1073400.0],["2015-02-20",56.8618,57.577,56.5139,57.2774,545400.0],["2015-02-23",57.2871,58.3018,57.1711,57.5866,518700.0],["2015-02-24",57.5963,58.524,57.2677,58.2341,514700.0],["2015-02-25",58.2341,58.5433,57.7992,57.8669,285700.0],["2015-02-26",57.9828,59.0942,57.5093,58.4757,318700.0],["2015-02-27",58.4081,58.9975,58.2728,58.5047,324100.0],["2015-03-02",58.7753,59.8963,58.7753,59.6837,347300.0],["2015-03-03",59.6837,59.906,59.0265,59.2005,389800.0],["2015-03-04",59.0362,59.2585,58.5723,58.727,293500.0],["2015-03-05",58.8913,59.0652,58.1858,58.2534,312700.0],["2015-03-06",57.6156,58.2148,56.8232,56.9102,349800.0],["2015-03-09",57.0841,58.1761,57.0165,57.6833,421900.0],["2015-03-10",57.0841,57.2194,56.4173,56.4366,265000.0],["2015-03-11",56.427,56.9391,56.2917,56.7265,298500.0],["2015-03-12",56.9295,57.9152,56.9005,57.1421,260000.0],["2015-03-13",57.0455,57.1614,56.2047,56.7362,258800.0],["2015-03-16",56.9102,57.2967,56.6009,56.7169,469900.0],["2015-03-17",56.5333,56.8618,56.1274,56.3013,450000.0],["2015-03-18",56.195,57.0841,55.2673,56.4366,609000.0],["2015-03-19",56.2434,57.7026,56.1467,57.6736,479500.0],["2015-03-20",57.7219,57.8669,57.1324,57.4223,550300.0],["2015-03-23",57.2677,57.4997,56.9488,56.9585,238600.0],["2015-03-24",56.8522,56.8908,55.9245,55.9824,269500.0],["2015-03-25",55.8568,55.9148,54.3396,54.3783,516500.0],["2015-03-26",54.069,56.398,53.7114,55.9148,866100.0],["2015-03-27",56.0984,56.8812,55.9824,56.7265,465900.0],["2015-03-30",57.0648,57.2387,56.8715,57.0261,308400.0],["2015-03-31",56.6879,57.4127,56.485,57.2291,429500.0],["2015-04-01",57.0745,57.374,56.0791,56.8039,520700.0],["2015-04-02",56.8812,57.606,56.5236,56.5623,302400.0],["2015-04-06",56.1274,57.6833,56.1274,57.3064,326700.0],["2015-04-07",57.5673,57.664,56.9972,57.0068,419600.0],["2015-04-08",57.1808,58.1761,56.8329,57.9829,643100.0],["2015-04-09",57.9732,58.2244,57.519,58.2148,353300.0],["2015-04-10",58.1955,58.3211,56.9778,57.1034,444700.0],["2015-04-13",57.4127,57.4707,56.9585,57.0358,182000.0],["2015-04-14",56.9198,57.0938,56.485,56.7072,235000.0],["2015-04-15",57.0455,57.4513,56.6202,56.8908,365200.0],["2015-04-16",56.6492,56.9585,56.2047,56.3593,257200.0],["2015-04-17",56.0404,56.282,55.3929,55.4219,347600.0],["2015-04-20",55.5862,56.3497,55.5669,55.8665,309400.0],["2015-04-21",56.3013,56.7362,55.9438,56.3787,362700.0],["2015-04-22",56.4366,56.8812,55.7988,56.7169,323100.0],["2015-04-23",56.7169,57.3257,56.4656,56.7749,255200.0],["2015-04-24",57.0938,57.2194,56.4076,56.4173,339600.0],["2015-04-27",56.6009,57.1034,55.9051,56.0404,250800.0],["2015-04-28",55.7892,56.1854,55.3446,55.9341,410300.0],["2015-04-29",56.485,57.3354,56.224,56.8812,502900.0],["2015-04-30",56.7362,57.2581,55.5669,56.0984,371500.0],["2015-05-01",56.456,57.3064,56.456,57.1034,349900.0],["2015-05-04",57.1324,57.5286,56.9102,57.2387,613600.0],["2015-05-05",55.9535,57.5287,55.1514,55.9631,618200.0],["2015-05-06",56.2723,56.8329,55.7312,56.4366,637800.0],["2015-05-07",56.4366,56.9295,56.1177,56.2144,553100.0],["2015-05-08",56.6589,57.9732,56.6589,57.2291,421100.0],["2015-05-11",57.0261,57.4127,56.6009,56.6976,340800.0],["2015-05-12",56.3497,56.8135,56.1564,56.5816,267900.0],["2015-05-13",56.6299,56.9682,56.2434,56.3593,373900.0],["2015-05-14",56.6202,56.9875,56.3497,56.9681,208900.0],["2015-05-15",57.1904,57.6543,57.1324,57.4127,221200.0],["2015-05-18",57.5963,57.7412,57.3257,57.49,209800.0],["2015-05-19",57.7219,57.7509,57.2097,57.3354,197100.0],["2015-05-20",57.345,57.3547,56.9875,57.2291,218400.0],["2015-05-21",57.0744,57.432,56.8812,56.9585,154600.0],["2015-05-22",56.9392,57.403,56.5333,56.6203,190300.0],["2015-05-26",56.5526,57.49,55.7698,55.8665,311400.0],["2015-05-27",56.0887,56.5429,55.7505,56.3497,220400.0],["2015-05-28",56.1467,56.4753,55.7988,56.2917,424300.0],["2015-05-29",56.0887,56.1177,55.4993,55.5282,209100.0],["2015-06-01",55.6442,56.1371,55.3446,55.4993,354700.0],["2015-06-02",55.2577,55.8375,55.2577,55.5186,215800.0],["2015-06-03",55.7698,56.0211,55.5669,55.7698,179600.0],["2015-06-04",55.4993,55.9245,54.9194,55.0451,277300.0],["2015-06-05",54.9774,55.4026,54.4942,55.0257,256500.0],["2015-06-08",54.8711,54.8711,54.185,54.214,226500.0],["2015-06-09",54.127,54.6295,54.1173,54.6005,286200.0],["2015-06-10",54.6972,55.4413,54.3783,55.19,417000.0],["2015-06-11",55.364,55.7215,55.1997,55.6635,294500.0],["2015-06-12",55.132,55.7312,55.103,55.6442,297500.0],["2015-06-15",55.1514,55.5959,54.8228,55.0644,367900.0],["2015-06-16",55.0451,55.0451,54.5715,54.6102,211900.0],["2015-06-17",54.6102,54.6875,54.1946,54.4459,290500.0],["2015-06-18",54.8711,56.0308,54.7648,55.5379,395600.0],["2015-06-19",55.4123,55.8472,55.103,55.5282,359400.0],["2015-06-22",55.9728,56.1371,55.5862,55.8568,312100.0],["2015-06-23",55.8568,56.2144,55.3929,56.2047,291300.0],["2015-06-24",56.1467,56.398,55.5572,55.5766,300600.0],["2015-06-25",55.7119,55.8761,55.3156,55.6635,290300.0],["2015-06-26",55.7698,56.2917,55.5862,56.0308,484700.0],["2015-06-29",55.4316,56.0018,54.5425,54.6295,272600.0],["2015-06-30",55.132,55.5572,54.4846,54.7841,273300.0],["2015-07-01",55.3639,55.6442,55.19,55.3833,277900.0],["2015-07-02",55.4896,55.9824,55.306,55.8858,346300.0],["2015-07-06",55.3543,55.9728,55.248,55.8278,354500.0],["2015-07-07",55.7795,56.34,55.1997,56.1854,255800.0],["2015-07-08",55.7312,55.8278,54.5039,54.9291,209600.0],["2015-07-09",55.6732,56.2434,54.9484,54.9677,414900.0],["2015-07-10",55.6732,56.4173,55.5766,56.1467,434500.0],["2015-07-13",56.6879,57.1904,56.5623,56.9102,316400.0],["2015-07-14",57.0744,57.9249,56.7652,57.7799,219200.0],["2015-07-15",57.548,57.8475,57.0454,57.2581,131500.0],["2015-07-16",57.6349,57.7123,57.0068,57.1518,262700.0],["2015-07-17",57.2001,57.4417,56.7556,57.0068,188700.0],["2015-07-20",57.1131,57.316,56.8618,56.8908,190700.0],["2015-07-21",56.8715,57.432,56.3303,56.398,253200.0],["2015-07-22",56.3497,57.0068,55.9534,56.6589,138000.0],["2015-07-23",56.34,56.34,54.7648,55.0934,304900.0],["2015-07-24",55.161,55.161,54.0593,54.1173,415500.0],["2015-07-27",53.6051,53.9917,52.919,53.6438,448100.0],["2015-07-28",53.7984,54.6682,53.5278,54.011,601900.0],["2015-07-29",54.2236,55.4413,54.1077,55.2093,314300.0],["2015-07-30",54.9098,55.3833,53.3636,53.6051,427700.0],["2015-07-31",53.9047,54.1946,53.6631,53.9531,344700.0],["2015-08-03",54.0207,54.0497,53.0833,53.6631,329400.0],["2015-08-04",52.6678,52.861,51.5178,52.2522,839900.0],["2015-08-05",51.9526,51.9526,49.5367,50.1358,2245800.0],["2015-08-06",50.1552,51.2762,49.4883,50.8413,859500.0],["2015-08-07",50.6963,51.2182,50.2615,50.532,520400.0],["2015-08-10",50.9573,52.2039,50.822,52.0299,566300.0],["2015-08-11",51.5081,52.0106,51.1312,51.1505,460900.0],["2015-08-12",50.4257,51.2278,49.9812,51.0346,562600.0],["2015-08-13",50.8413,51.6241,50.6867,51.3438,330100.0],["2015-08-14",51.2375,51.8077,50.8316,51.3535,323700.0],["2015-08-17",51.0926,51.8946,50.9669,51.6724,333100.0],["2015-08-18",51.7497,51.7497,50.9283,51.0925,345000.0],["2015-08-19",50.5514,51.6047,50.5514,51.2762,381700.0],["2015-08-20",50.6094,50.8703,49.7783,49.7783,581000.0],["2015-08-21",49.2758,49.9715,49.0438,49.469,744700.0],["2015-08-24",46.7438,49.4787,45.8354,47.8358,727000.0],["2015-08-25",49.0728,49.2661,47.4783,47.4783,506900.0],["2015-08-26",48.5993,49.6333,47.9132,49.3627,792100.0],["2015-08-27",49.7493,50.9959,49.2854,50.1648,503100.0],["2015-08-28",49.9232,50.8316,49.6237,50.619,246600.0],["2015-08-31",50.2518,50.3774,49.4304,49.5077,514300.0],["2015-09-01",48.7829,48.7829,48.2127,48.435,488400.0],["2015-09-02",49.0825,49.2274,48.5896,48.9472,337200.0],["2015-09-03",49.1791,49.9039,49.0342,49.1695,210100.0],["2015-09-04",48.522,49.0438,48.3287,48.522,335300.0],["2015-09-08",49.1405,49.8169,48.8602,49.8169,473000.0],["2015-09-09",50.0875,50.619,49.4497,49.5753,374500.0],["2015-09-10",49.4884,49.527,48.8022,49.3144,433100.0],["2015-09-11",48.8022,50.0295,48.6959,49.9909,285300.0],["2015-09-14",50.0102,50.3678,49.6623,49.9716,352600.0],["2015-09-15",50.0199,50.0199,49.2854,49.3048,388000.0],["2015-09-16",49.2564,50.0005,49.2564,49.8652,316300.0],["2015-09-17",49.759,50.3871,49.527,49.6623,416100.0],["2015-09-18",48.8892,49.1308,47.4686,47.9132,1493200.0],["2015-09-21",48.3867,49.0342,47.9325,48.6476,322600.0],["2015-09-22",47.7875,48.2321,47.0531,47.198,509900.0],["2015-09-23",47.1401,47.5556,47.0338,47.0821,423400.0],["2015-09-24",46.7825,47.0821,46.1447,46.5022,290700.0],["2015-09-25",46.9951,47.4686,46.309,46.6665,424800.0],["2015-09-28",46.2993,46.338,44.7724,44.9174,462400.0],["2015-09-29",45.0527,45.0913,44.1733,44.3182,461500.0],["2015-09-30",44.7434,45.6615,44.6951,45.5165,414700.0],["2015-10-01",45.5552,46.309,45.3426,45.8934,826300.0],["2015-10-02",45.3523,47.1207,45.072,47.0821,712100.0],["2015-10-05",47.2077,48.4833,47.2077,48.3384,463000.0],["2015-10-06",48.2611,48.5993,47.9132,48.0678,353800.0],["2015-10-07",48.2321,49.2371,48.1741,49.1405,337600.0],["2015-10-08",48.9472,50.8413,48.9472,50.4644,554800.0],["2015-10-09",50.2325,51.0152,50.1648,50.3678,361700.0],["2015-10-12",50.3291,50.7446,50.1455,50.532,278200.0],["2015-10-13",49.9329,50.6867,48.9375,49.1598,403500.0],["2015-10-14",49.1791,49.2468,47.8069,47.8938,310300.0],["2015-10-15",48.1837,48.4543,46.8888,48.3963,353700.0],["2015-10-16",48.3867,48.4737,47.488,48.1258,317000.0],["2015-10-19",47.8552,48.2997,47.7779,48.1644,214500.0],["2015-10-20",48.377,49.3917,48.377,49.2854,380300.0],["2015-10-21",49.3144,49.5657,48.6766,48.8506,361600.0],["2015-10-22",49.1695,50.0295,49.1695,49.7686,216200.0],["2015-10-23",49.7589,49.7589,47.9035,48.0291,449100.0],["2015-10-26",47.9615,48.6573,47.6909,48.4833,240700.0],["2015-10-27",48.2611,49.2758,47.4493,48.8506,475800.0],["2015-10-28",51.2182,52.1846,47.4783,47.9615,4058900.0],["2015-10-29",47.6619,48.6379,46.7825,48.6089,1218300.0],["2015-10-30",48.6283,48.8795,47.8552,48.7056,662600.0],["2015-11-02",48.4253,49.0825,48.1838,48.7249,629700.0],["2015-11-03",49.701,49.8363,47.1014,48.0871,828800.0],["2015-11-04",48.2514,48.9085,47.7392,48.6573,571300.0],["2015-11-05",48.4833,50.5031,48.4833,50.3968,739800.0],["2015-11-06",50.4837,50.8606,50.2131,50.2131,641500.0],["2015-11-09",49.8846,51.0249,48.6476,49.556,385700.0],["2015-11-10",49.6237,50.0295,49.1791,50.0199,896500.0],["2015-11-11",50.1069,50.4741,49.2468,49.3048,342900.0],["2015-11-12",49.0245,49.4304,48.6863,48.8699,232500.0],["2015-11-13",48.6863,48.7249,47.8165,47.8648,382700.0],["2015-11-16",49.1018,51.1022,48.5606,49.498,2622300.0],["2015-11-17",49.614,49.614,47.7489,48.0485,1055900.0],["2015-11-18",48.0291,48.9568,47.8165,48.0291,1485300.0],["2015-11-19",48.0968,48.1354,47.0241,47.7102,910400.0],["2015-11-20",48.435,49.0148,47.8069,47.8455,1058200.0],["2015-11-23",47.7489,49.5077,47.7489,48.6186,998000.0],["2015-11-24",47.8455,48.3964,47.1884,47.8552,904300.0],["2015-11-25",48.0291,48.1837,47.6136,47.9035,577500.0],["2015-11-27",47.9518,48.1161,47.5556,47.8842,219900.0],["2015-11-30",48.0195,48.0871,47.459,47.6329,357600.0],["2015-12-01",48.0291,48.8795,47.9711,48.6089,518400.0],["2015-12-02",48.6476,48.7636,47.5459,47.7972,576600.0],["2015-12-03",48.0871,48.319,46.7535,47.0144,790000.0],["2015-12-04",47.1401,47.8359,46.9854,47.7972,328800.0],["2015-12-07",47.6909,47.6909,46.9564,47.1884,485800.0],["2015-12-08",46.8695,47.5653,46.5119,46.9951,488200.0],["2015-12-09",46.4443,47.3043,45.8161,46.4249,752800.0],["2015-12-10",46.6182,47.401,46.4249,47.256,477200.0],["2015-12-11",46.5699,47.0241,46.222,46.4153,359800.0],["2015-12-14",46.5119,46.9178,45.8065,45.9321,542700.0],["2015-12-15",45.5648,46.2123,45.3426,45.5262,1110100.0],["2015-12-16",45.8065,47.8745,45.6132,47.0048,1046900.0],["2015-12-17",46.7825,47.2367,46.4443,46.6955,825000.0],["2015-12-18",46.6569,46.9951,46.106,46.5409,991600.0],["2015-12-21",46.6762,46.9081,45.7002,46.0384,447500.0],["2015-12-22",46.0964,46.7342,45.9417,46.3283,463800.0],["2015-12-23",46.6762,47.7489,46.1543,47.7006,343400.0],["2015-12-24",47.4686,47.6136,46.5699,46.5796,207400.0],["2015-12-28",46.4443,46.7535,45.9321,46.5312,220800.0],["2015-12-29",46.8018,47.0434,46.4733,47.0048,180100.0],["2015-12-30",46.9178,47.0917,46.3476,46.3766,232600.0],["2015-12-31",46.251,46.4346,45.4006,45.4392,414400.0],["2016-01-04",44.5502,44.5791,43.5645,43.5838,885300.0],["2016-01-05",43.8157,44.1829,43.5065,44.1636,522200.0],["2016-01-06",42.2985,43.1199,41.3418,41.4191,2048700.0],["2016-01-07",40.8972,41.3997,40.6846,41.1968,821100.0],["2016-01-08",41.5157,41.6317,39.8439,39.8729,610200.0],["2016-01-11",39.9888,40.3464,39.3414,39.8342,847100.0],["2016-01-12",40.2884,40.4044,39.293,39.9212,637400.0],["2016-01-13",39.9212,40.2884,37.8821,38.5489,1054300.0],["2016-01-14",37.7855,38.0561,36.4229,37.3699,1393300.0],["2016-01-15",35.4468,35.901,34.4128,35.7464,1838900.0],["2016-01-19",36.0073,36.5195,33.7267,34.5674,1224800.0],["2016-01-20",33.9973,35.93,32.9149,35.8431,1161600.0],["2016-01-21",35.843,37.9691,35.7947,37.5632,1372200.0],["2016-01-22",38.0174,38.5006,36.7515,37.3603,1029100.0],["2016-01-25",37.1573,37.283,35.7561,35.8817,635800.0],["2016-01-26",35.93,37.254,35.8334,36.8481,759600.0],["2016-01-27",36.7225,37.3023,36.3456,36.5968,843400.0],["2016-01-28",36.8771,37.08,35.9977,36.2683,770900.0],["2016-01-29",36.2393,37.5922,35.9687,37.3796,888000.0],["2016-02-01",37.022,37.2926,36.2683,36.9641,824100.0],["2016-02-02",36.4326,36.5389,35.9977,36.1813,932100.0],["2016-02-03",37.2057,37.4183,35.7561,37.1767,781700.0],["2016-02-04",36.9834,39.1867,36.8771,39.1191,1126400.0],["2016-02-05",39.0418,39.1288,37.8821,38.2977,779100.0],["2016-02-08",37.7565,38.3363,37.3796,38.0078,598200.0],["2016-02-09",37.4956,39.2157,37.4956,38.1237,660200.0],["2016-02-10",38.4233,39.0998,37.9208,38.0368,715700.0],["2016-02-11",37.8918,37.9208,36.3939,37.0704,891300.0],["2016-02-12",37.4859,38.462,37.08,38.2783,488100.0],["2016-02-16",38.8775,40.0951,38.8775,39.7472,1236300.0],["2016-02-17",40.2594,41.0712,40.1145,40.8006,1012700.0],["2016-02-18",41.4577,43.1199,39.1674,41.9893,1405000.0],["2016-02-19",41.9313,44.1153,41.3128,44.0476,1516500.0],["2016-02-22",44.1636,45.1493,44.1636,45.101,1192000.0],["2016-02-23",45.3329,45.7098,44.6854,45.5359,1179500.0],["2016-02-24",45.0527,45.2943,43.2552,44.5405,965400.0],["2016-02-25",44.8014,45.13,43.4968,44.0863,670400.0],["2016-02-26",44.7531,44.9657,43.9897,44.5695,620500.0],["2016-02-29",44.5598,45.0237,44.4245,44.5985,501900.0],["2016-03-01",45.0043,45.4682,44.4632,45.2846,644500.0],["2016-03-02",45.3716,45.7581,44.8594,45.7291,548800.0],["2016-03-03",45.6808,46.2896,45.6035,46.2317,485600.0],["2016-03-04",46.2896,46.8501,46.0094,46.5409,559200.0],["2016-03-07",46.4733,47.4203,46.1157,47.1207,507500.0],["2016-03-08",46.8308,46.8791,45.3619,45.3909,567000.0],["2016-03-09",45.6325,45.7968,45.0237,45.3039,417700.0],["2016-03-10",45.7775,45.8644,44.009,44.7048,573800.0],["2016-03-11",45.0623,45.8065,44.5308,45.6422,408300.0],["2016-03-14",46.1447,47.2947,46.1447,46.6472,614000.0],["2016-03-15",46.3863,46.6086,45.7485,46.077,310700.0],["2016-03-16",45.8741,46.3476,45.7388,45.7968,550300.0],["2016-03-17",45.1397,45.4972,44.4149,45.2943,566000.0],["2016-03-18",45.6325,46.6569,45.5455,45.8161,879300.0],["2016-03-21",46.6955,48.1451,46.309,48.1451,1809100.0],["2016-03-22",47.4686,47.7392,46.6859,47.1594,633900.0],["2016-03-23",47.0434,47.0434,45.6615,45.7678,485500.0],["2016-03-24",45.6712,45.8354,45.1783,45.6712,650800.0],["2016-03-28",45.8741,46.4056,45.5842,45.6905,384000.0],["2016-03-29",45.6228,46.5892,45.3039,46.309,316100.0],["2016-03-30",46.7245,47.3043,46.5989,47.3043,422500.0],["2016-03-31",47.1401,48.1354,47.0434,47.8262,627100.0],["2016-04-01",47.0241,47.169,46.3283,46.8308,421400.0],["2016-04-04",46.9275,47.1014,46.4153,46.6182,391500.0],["2016-04-05",46.3863,46.6085,45.6905,45.7581,484800.0],["2016-04-06",45.8741,46.193,45.5069,45.6325,506900.0],["2016-04-07",45.5359,45.8644,44.3859,44.7724,469500.0],["2016-04-08",45.1106,45.8161,44.7628,45.3039,238100.0],["2016-04-11",45.4489,46.6375,45.1976,46.0191,424200.0],["2016-04-12",46.077,46.6665,46.0674,46.135,223400.0],["2016-04-13",46.3476,47.227,46.1254,47.0241,231000.0],["2016-04-14",47.0917,47.3623,46.8115,46.9854,227400.0],["2016-04-15",46.8791,47.0144,46.4249,46.4733,186200.0],["2016-04-18",46.4153,46.4153,45.246,45.7002,643100.0],["2016-04-19",45.8548,46.5506,45.5938,46.0867,528400.0],["2016-04-20",46.0964,46.193,45.3523,45.5745,543500.0],["2016-04-21",45.4489,46.193,45.2459,45.3426,459700.0],["2016-04-22",45.2363,45.6712,43.9607,44.9367,736800.0],["2016-04-25",45.0623,45.4682,44.7628,45.1107,286600.0],["2016-04-26",44.8884,45.3812,44.3859,45.2653,478400.0],["2016-04-27",45.101,46.3186,44.8401,46.1447,566600.0],["2016-04-28",45.8838,47.2464,45.6905,46.3186,833600.0],["2016-04-29",46.309,46.7535,45.7291,46.2703,467100.0],["2016-05-02",46.309,47.2077,46.222,47.1207,740900.0],["2016-05-03",46.1737,48.4157,45.7195,48.0388,951100.0],["2016-05-04",48.1161,49.0245,46.4636,48.2514,1733400.0],["2016-05-05",48.4253,48.6283,47.227,47.2947,666600.0],["2016-05-06",47.0241,47.7875,46.9274,47.1111,468400.0],["2016-05-09",47.2947,47.4493,46.5409,47.3333,467300.0],["2016-05-10",47.8069,49.2274,47.5943,48.8602,773800.0],["2016-05-11",48.6573,48.7636,47.8069,47.8165,442300.0],["2016-05-12",47.8938,48.1548,46.5409,47.0724,529200.0],["2016-05-13",46.8211,47.1304,46.1447,46.2027,417100.0],["2016-05-16",46.1833,46.5602,46.1157,46.2896,282700.0],["2016-05-17",46.2123,47.2367,45.6712,45.9417,633200.0],["2016-05-18",45.6325,46.3959,44.985,45.3039,604500.0],["2016-05-19",44.4052,44.6951,42.8107,43.98,1336600.0],["2016-05-20",44.0186,44.5791,43.8544,44.1249,451100.0],["2016-05-23",44.0573,44.2796,43.6514,43.8157,454300.0],["2016-05-24",44.1056,44.4729,43.893,43.951,291900.0],["2016-05-25",43.9993,44.9657,43.9027,44.9464,412700.0],["2016-05-26",44.956,44.956,44.1829,44.2989,280400.0],["2016-05-27",44.3569,45.072,44.3569,44.8207,180500.0],["2016-05-31",44.5985,44.9077,44.2409,44.3665,381500.0],["2016-06-01",44.2699,45.6325,43.9413,45.6035,426400.0],["2016-06-02",45.4972,46.4733,45.188,46.4153,800500.0],["2016-06-03",46.2123,46.2606,45.6905,45.9707,204600.0],["2016-06-06",46.048,46.8115,45.9224,46.7728,270200.0],["2016-06-07",46.8791,47.3527,46.6665,46.9854,275900.0],["2016-06-08",46.9951,47.0917,46.3959,46.5312,309900.0],["2016-06-09",46.3669,46.7245,45.9707,46.5216,203800.0],["2016-06-10",46.1157,46.3863,45.5165,45.9031,246800.0],["2016-06-13",45.6228,46.0481,45.1976,45.1976,205300.0],["2016-06-14",44.4728,45.0817,44.1829,44.898,499100.0],["2016-06-15",44.8594,46.4539,44.8594,46.0287,496600.0],["2016-06-16",45.8161,46.0867,44.9657,46.048,305900.0],["2016-06-17",46.0481,47.5459,46.0481,47.1594,666900.0],["2016-06-20",47.8648,48.406,47.7779,47.8648,320200.0],["2016-06-21",48.0291,48.6863,47.8262,48.5896,554000.0],["2016-06-22",48.58,49.0148,47.8938,48.0485,342200.0],["2016-06-23",48.5316,48.9375,48.2224,48.8119,374500.0],["2016-06-24",46.6472,47.4783,45.6808,45.7388,979500.0],["2016-06-27",45.2749,45.5069,43.6031,43.9703,500800.0],["2016-06-28",44.8594,45.4199,44.3279,44.8691,314200.0],["2016-06-29",45.4102,47.0338,45.2749,46.6665,290600.0],["2016-06-30",46.8018,47.5266,46.2317,47.488,498100.0],["2016-07-01",47.5073,48.3674,47.2367,48.1161,218700.0],["2016-07-05",47.7296,48.1161,46.8501,47.2077,241200.0],["2016-07-06",46.8888,47.43,46.2413,47.2463,229600.0],["2016-07-07",47.1304,47.8455,46.9758,47.2657,172700.0],["2016-07-08",47.7489,48.5896,47.6619,48.1258,408800.0],["2016-07-11",48.319,49.1501,48.2224,49.0148,370600.0],["2016-07-12",49.3531,50.1552,49.3531,49.8846,344600.0],["2016-07-13",49.9619,49.9619,49.0728,49.44,381800.0],["2016-07-14",49.7299,50.0392,48.9762,49.0052,350200.0],["2016-07-15",49.0245,49.3337,48.464,49.1695,368900.0],["2016-07-18",49.1791,49.8846,49.0921,49.5463,244300.0],["2016-07-19",48.1064,49.3047,48.1064,48.9085,607400.0],["2016-07-20",47.7489,49.2854,47.7489,48.7443,317700.0],["2016-07-21",48.6959,49.2564,48.406,48.8892,448100.0],["2016-07-22",48.9182,49.8652,48.9182,49.6526,219000.0],["2016-07-25",49.6237,50.1358,49.6237,49.7589,238200.0],["2016-07-26",49.8556,50.3291,49.8363,50.1745,286100.0],["2016-07-27",49.8266,49.8942,48.5026,48.6766,563000.0],["2016-07-28",48.5316,48.9665,48.1548,48.6283,464900.0],["2016-07-29",48.5123,48.8312,48.1741,48.7443,365600.0],["2016-08-01",48.6959,49.44,48.3674,49.2178,567600.0],["2016-08-02",49.7106,50.8316,47.7779,48.58,755700.0],["2016-08-03",48.4543,49.9812,48.4447,49.7589,390000.0],["2016-08-04",49.6913,50.4161,49.6913,50.3001,283800.0],["2016-08-05",50.4451,50.793,50.2518,50.764,215600.0],["2016-08-08",50.8606,51.3341,50.6867,51.1699,236300.0],["2016-08-09",50.4354,51.4888,50.4354,51.1215,321400.0],["2016-08-10",51.1699,51.4984,50.5031,50.8703,262900.0],["2016-08-11",51.0539,51.4211,50.8606,51.0056,275300.0],["2016-08-12",50.8316,51.5081,50.7253,50.8606,187400.0],["2016-08-15",50.9669,51.7594,50.9669,51.6917,164400.0],["2016-08-16",51.6434,51.914,51.2182,51.4405,282700.0],["2016-08-17",51.4598,51.5564,51.0346,51.2472,249700.0],["2016-08-18",51.3148,52.1652,51.0829,52.0976,275300.0],["2016-08-19",52.0589,52.4068,51.798,52.2909,205600.0],["2016-08-22",52.2425,52.2812,51.7883,52.0589,142500.0],["2016-08-23",52.1846,52.977,52.0783,52.6774,239400.0],["2016-08-24",52.4745,52.7451,52.1749,52.2135,229300.0],["2016-08-25",52.2136,52.7161,52.03,52.6388,273400.0],["2016-08-26",52.6581,52.89,51.7594,52.2619,328600.0],["2016-08-29",52.2232,52.803,52.2136,52.2329,150100.0],["2016-08-30",52.3392,52.6581,52.0783,52.3295,234700.0],["2016-08-31",52.2425,52.5131,51.5951,51.682,330200.0],["2016-09-01",51.7787,52.1749,51.2568,51.5951,213600.0],["2016-09-02",51.3825,51.8367,51.2665,51.5371,167300.0],["2016-09-06",51.7014,51.7014,50.793,51.1602,206800.0],["2016-09-07",51.1409,51.6724,50.9476,51.6627,319100.0],["2016-09-08",51.4308,51.6241,50.8316,50.9476,189000.0],["2016-09-09",50.4837,50.4837,48.6959,48.7443,306100.0],["2016-09-12",48.2804,49.8942,47.9615,49.5657,326200.0],["2016-09-13",49.1211,49.672,48.4833,48.5606,382300.0],["2016-09-14",48.5316,49.1598,48.1741,48.8409,748600.0],["2016-09-15",48.7926,49.6527,48.7539,49.5753,223900.0],["2016-09-16",49.3724,49.3917,48.3094,48.5026,373900.0],["2016-09-19",48.5026,48.9762,47.7779,48.3287,369600.0],["2016-09-20",48.551,49.1695,48.464,48.8312,295500.0],["2016-09-21",48.8892,49.1211,48.2804,49.0825,178300.0],["2016-09-22",49.3724,50.0972,49.3627,49.6237,346300.0],["2016-09-23",49.4304,49.4304,48.435,48.6573,332600.0],["2016-09-26",47.459,47.8262,46.3283,47.1787,464100.0],["2016-09-27",46.8018,47.4783,46.7245,47.0821,379500.0],["2016-09-28",47.0821,47.314,46.5022,46.8888,325200.0],["2016-09-29",46.7632,47.8552,46.7632,47.1691,279900.0],["2016-09-30",47.4783,48.1451,46.9854,47.5653,342700.0],["2016-10-03",47.488,47.8842,47.3527,47.5846,262700.0],["2016-10-04",47.7875,48.2611,47.6136,47.8745,311100.0],["2016-10-05",48.1258,49.1501,47.9711,48.58,423800.0],["2016-10-06",48.435,48.6863,48.1451,48.4833,281600.0],["2016-10-07",48.5026,48.8989,48.1837,48.3094,334500.0],["2016-10-10",48.551,49.0148,48.4447,48.5413,334100.0],["2016-10-11",48.5413,48.5413,47.5749,47.6716,449800.0],["2016-10-12",47.6619,48.6283,47.5073,48.2901,243900.0],["2016-10-13",47.6426,48.2224,47.4106,48.0871,222100.0],["2016-10-14",48.406,48.6766,47.9711,48.3867,204800.0],["2016-10-17",48.1644,48.5413,47.9132,48.0195,177000.0],["2016-10-18",48.6186,48.9182,48.3867,48.6959,202500.0],["2016-10-19",48.7346,49.1115,48.464,48.8022,159000.0],["2016-10-20",48.8409,49.3337,48.7249,48.9665,249000.0],["2016-10-21",48.6573,48.7732,48.0968,48.6283,168300.0],["2016-10-24",49.0728,49.5753,48.4833,48.6959,204300.0],["2016-10-25",48.5703,48.7829,47.7489,48.1451,501300.0],["2016-10-26",47.3333,47.401,46.3476,47.0337,447200.0],["2016-10-27",47.3913,47.4396,46.8405,47.1884,349200.0],["2016-10-28",47.2657,48.5413,47.2657,48.2611,482300.0],["2016-10-31",48.522,49.2564,48.29,49.0825,365300.0],["2016-11-01",49.1018,49.469,48.0485,48.7056,292900.0],["2016-11-02",47.9035,49.0342,47.9035,48.464,753200.0],["2016-11-03",51.1216,51.856,49.0245,49.3048,1004400.0],["2016-11-04",49.469,50.3098,48.7153,48.9085,783500.0],["2016-11-07",49.5947,50.1165,49.0438,49.7396,317600.0],["2016-11-08",49.0535,51.2665,48.9568,51.0442,649100.0],["2016-11-09",50.1069,51.4501,50.0102,51.1505,561800.0],["2016-11-10",51.6434,51.9623,50.6963,50.8316,662000.0],["2016-11-11",50.8026,51.2955,50.619,51.1989,647400.0],["2016-11-14",51.2568,51.8947,51.2472,51.2858,708200.0],["2016-11-15",51.3631,51.4405,50.4354,50.5031,550600.0],["2016-11-16",50.3194,52.0589,50.1165,52.0106,976400.0],["2016-11-17",52.0783,52.3778,51.74,51.943,559400.0],["2016-11-18",52.1266,52.4068,51.7787,51.8463,467100.0],["2016-11-21",51.943,52.5035,51.943,52.3199,570100.0],["2016-11-22",52.1846,52.2329,51.6627,51.8657,392500.0],["2016-11-23",51.6047,51.798,50.8413,51.2085,864300.0],["2016-11-25",51.3921,52.5131,51.1119,52.2135,470500.0],["2016-11-28",52.1169,52.2522,50.9766,51.0346,526000.0],["2016-11-29",51.1892,51.4694,50.8316,50.9959,562600.0],["2016-11-30",49.8556,50.1068,49.1018,49.614,3362700.0],["2016-12-01",49.469,51.0152,49.2951,50.6384,2051000.0],["2016-12-02",50.8509,51.827,50.503,51.5854,1661900.0],["2016-12-05",52.3199,53.122,52.1846,52.9094,889200.0],["2016-12-06",53.0833,53.9434,52.8707,53.9144,698500.0],["2016-12-07",53.6341,55.0354,53.4988,55.0064,697200.0],["2016-12-08",54.8808,55.4703,54.5329,54.6972,648300.0],["2016-12-09",55.0257,55.4896,54.2333,54.6102,2150300.0],["2016-12-12",54.4556,55.2093,54.069,54.6295,1263200.0],["2016-12-13",54.9098,55.2577,54.5812,55.0837,671600.0],["2016-12-14",55.3446,55.9728,55.0644,55.1127,976500.0],["2016-12-15",55.8182,56.0308,55.1417,55.1514,753300.0],["2016-12-16",55.2093,55.8181,55.19,55.7505,1297600.0],["2016-12-19",55.8568,56.0984,54.7358,54.9194,685600.0],["2016-12-20",54.9967,55.4606,54.7745,54.8904,729000.0],["2016-12-21",54.8421,54.9774,54.2526,54.8421,1073800.0],["2016-12-22",55.1514,55.2383,54.069,54.4749,374800.0],["2016-12-23",54.3686,54.5812,54.1173,54.5425,200100.0],["2016-12-27",54.5908,54.9001,54.127,54.5329,235500.0],["2016-12-28",54.6488,54.8035,53.953,54.1173,238900.0],["2016-12-29",54.2913,54.5329,53.8854,54.2526,347000.0],["2016-12-30",54.214,54.214,53.2959,53.4022,356100.0],["2017-01-03",54.069,54.214,53.1993,54.0207,892100.0],["2017-01-04",54.3879,54.6005,53.8467,54.156,782800.0],["2017-01-05",54.214,54.5812,53.1316,53.3925,811500.0],["2017-01-06",53.4505,53.5858,52.3972,53.122,684700.0],["2017-01-09",53.093,53.3442,52.7837,52.9383,760200.0],["2017-01-10",53.2186,53.7114,53.0253,53.3152,558000.0],["2017-01-11",53.2766,53.8274,52.8514,53.6341,499900.0],["2017-01-12",53.5955,53.5955,52.6968,53.0447,444100.0],["2017-01-13",52.9963,53.5665,52.9963,53.4505,523300.0],["2017-01-17",53.4022,53.4602,52.4938,52.5228,500100.0],["2017-01-18",52.6967,52.977,52.3778,52.6098,1299000.0],["2017-01-19",52.8127,53.6148,52.8127,52.9673,983800.0],["2017-01-20",53.035,53.6728,52.5035,52.6098,698400.0],["2017-01-23",52.5518,52.8804,52.2039,52.6774,663800.0],["2017-01-24",52.9577,53.4119,52.5808,52.6678,484200.0],["2017-01-25",52.0783,53.2959,51.2858,52.7257,1122500.0],["2017-01-26",52.919,53.7791,52.6484,53.7501,717000.0],["2017-01-27",53.6535,53.7501,53.3152,53.7308,398000.0],["2017-01-30",53.3732,53.3732,52.3295,52.5711,530000.0],["2017-01-31",52.7064,52.9577,51.9623,52.8707,459800.0],["2017-02-01",53.1993,53.3925,52.7934,52.977,445300.0],["2017-02-02",52.89,53.3442,52.5131,53.1509,466900.0],["2017-02-03",53.3829,53.8757,53.2572,53.8661,519400.0],["2017-02-06",53.5955,53.8661,53.3539,53.4988,368100.0],["2017-02-07",53.6148,54.1173,53.5472,53.9144,576200.0],["2017-02-08",53.7501,53.982,53.4409,53.924,394600.0],["2017-02-09",54.0883,54.3686,53.924,54.2043,419600.0],["2017-02-10",54.3299,54.3686,53.9917,54.2623,313500.0],["2017-02-13",54.7455,54.7745,54.1077,54.4072,505400.0],["2017-02-14",54.5908,54.6682,54.069,54.5715,526300.0],["2017-02-15",54.6102,55.1224,53.8951,55.0644,849900.0],["2017-02-16",54.5039,55.5282,53.4312,54.2043,997900.0],["2017-02-17",53.6341,53.6438,51.4018,51.7497,1812800.0],["2017-02-21",52.0299,52.0976,51.0152,51.6337,999800.0],["2017-02-22",51.4211,51.6531,50.4354,50.4451,918700.0],["2017-02-23",50.5514,50.5707,49.469,49.5367,971200.0],["2017-02-24",49.527,50.2615,49.1115,50.1262,782700.0],["2017-02-27",50.0682,50.3001,49.7686,50.1745,582400.0],["2017-02-28",50.2518,50.3098,49.5947,49.614,753600.0],["2017-03-01",50.0972,50.8316,50.0972,50.7157,895800.0],["2017-03-02",50.7157,50.851,50.2905,50.706,941800.0],["2017-03-03",50.5514,50.677,49.8459,50.0779,880800.0],["2017-03-06",49.7879,50.0102,49.6333,49.7493,625100.0],["2017-03-07",50.7447,50.7447,49.6236,49.6816,783200.0],["2017-03-08",49.527,50.0489,49.2854,49.2951,656600.0],["2017-03-09",49.2758,49.5077,48.522,48.9375,924900.0],["2017-03-10",49.2468,49.9039,49.0438,49.672,898800.0],["2017-03-13",49.6236,50.0295,49.5367,50.0005,526300.0],["2017-03-14",49.9909,49.9909,49.1211,49.7686,618800.0],["2017-03-15",50.1068,50.59,49.8073,50.4547,591000.0],["2017-03-16",51.1119,52.5035,50.8703,51.7497,1110200.0],["2017-03-17",51.9333,52.1073,51.4501,51.4694,1162900.0],["2017-03-20",51.653,51.8077,51.3052,51.5564,499200.0],["2017-03-21",51.8947,52.0783,50.0585,50.1552,944400.0],["2017-03-22",49.9136,51.0056,49.8846,50.8799,680800.0],["2017-03-23",50.8606,51.4115,50.851,51.1989,541900.0],["2017-03-24",51.2472,51.5468,50.648,50.851,462400.0],["2017-03-27",50.4161,50.7736,49.9426,50.6673,355900.0],["2017-03-28",50.648,51.3148,50.3678,51.2278,1094200.0],["2017-03-29",50.9669,51.8077,50.9669,51.74,649800.0],["2017-03-30",51.6724,52.0976,51.6047,51.8463,390400.0],["2017-03-31",51.885,52.3585,51.8657,52.1652,596500.0],["2017-04-03",52.1846,52.4938,51.74,51.769,711400.0],["2017-04-04",51.4598,52.1073,51.2472,51.74,629300.0],["2017-04-05",52.0009,52.4938,51.5854,51.6144,670700.0],["2017-04-06",51.4598,51.9623,51.3245,51.8173,623900.0],["2017-04-07",51.5757,51.7207,50.9476,51.4984,719400.0],["2017-04-10",51.3631,51.8657,51.3245,51.769,583100.0],["2017-04-11",51.8463,52.1362,51.5468,52.1266,344700.0],["2017-04-12",52.0396,52.4455,51.9043,52.4165,605900.0],["2017-04-13",52.3585,52.5421,51.9043,52.0879,683100.0],["2017-04-17",52.3199,52.5615,51.9526,52.4262,415200.0],["2017-04-18",52.2039,52.7064,51.7883,52.6774,506700.0],["2017-04-19",52.8707,53.122,52.6967,53.006,762700.0],["2017-04-20",53.0736,53.6921,52.7257,53.6824,602300.0],["2017-04-21",53.6245,53.7888,53.2186,53.2379,711200.0],["2017-04-24",53.7308,53.9241,53.4505,53.4699,446300.0],["2017-04-25",53.7984,54.1463,53.6631,54.0883,318400.0],["2017-04-26",53.9724,55.5282,53.924,55.103,892500.0],["2017-04-27",55.2093,55.2576,54.6875,54.8228,271200.0],["2017-04-28",54.9291,55.2673,53.3442,53.6341,457300.0],["2017-05-01",53.6825,54.6102,53.4505,54.3203,689100.0],["2017-05-02",54.5619,55.0257,54.2043,54.7358,920800.0],["2017-05-03",54.7551,54.9677,53.9047,54.3686,959100.0],["2017-05-04",55.4509,56.6009,54.8904,55.4703,1293600.0],["2017-05-05",56.0984,56.282,55.8085,56.1081,871100.0],["2017-05-08",56.0501,56.4076,55.3253,55.3736,599800.0],["2017-05-09",57.0358,57.3064,56.0114,56.0404,1226200.0],["2017-05-10",55.7892,56.4753,55.5572,56.3303,564400.0],["2017-05-11",56.1467,56.6009,55.6539,56.398,567300.0],["2017-05-12",56.4753,56.7652,56.2047,56.4463,529500.0],["2017-05-15",56.4463,56.9778,56.427,56.5526,456600.0],["2017-05-16",56.6976,56.7942,56.0984,56.2144,500100.0],["2017-05-17",55.7215,55.9438,55.0934,55.5766,443500.0],["2017-05-18",55.2963,56.4366,55.277,55.9728,370000.0],["2017-05-19",56.1081,56.6202,55.8761,56.0694,698600.0],["2017-05-22",56.1081,56.5526,56.1081,56.4366,514700.0],["2017-05-23",55.7988,56.5913,55.6732,56.0308,3839900.0],["2017-05-24",56.1177,56.5139,56.0501,56.1564,843200.0],["2017-05-25",56.1467,56.3013,55.5766,55.6152,714100.0],["2017-05-26",55.5282,56.0211,55.306,55.5862,738700.0],["2017-05-30",55.5766,56.1371,55.1707,55.6925,457500.0],["2017-05-31",55.9728,56.1274,55.2866,55.7602,546400.0],["2017-06-01",56.1081,56.398,55.6345,55.6539,607900.0],["2017-06-02",55.7408,55.9921,55.7022,55.9631,749700.0],["2017-06-05",56.0984,56.311,55.5476,55.6442,537200.0],["2017-06-06",55.3833,55.5282,54.4845,54.5909,333900.0],["2017-06-07",54.6295,54.9194,54.069,54.5812,1115000.0],["2017-06-08",54.5232,55.19,54.2816,54.9001,439800.0],["2017-06-09",54.9581,55.2577,54.2623,54.6585,711400.0],["2017-06-12",54.6102,54.9291,54.4169,54.4169,595700.0],["2017-06-13",54.4942,55.8375,54.4942,55.6056,549100.0],["2017-06-14",55.6925,55.7988,55.3156,55.6056,327000.0],["2017-06-15",55.1803,55.6925,55.074,55.5379,1046300.0],["2017-06-16",55.5766,56.0597,55.364,55.9245,504700.0],["2017-06-19",56.1274,56.5043,55.8182,55.9438,1468000.0],["2017-06-20",55.9438,56.311,55.0934,55.4799,884300.0],["2017-06-21",55.6249,55.7795,55.016,55.2673,584800.0],["2017-06-22",55.3156,55.7988,55.0644,55.3929,607100.0],["2017-06-23",55.335,55.9535,54.9967,55.7602,686800.0],["2017-06-26",55.9921,56.427,55.8761,56.1371,1237200.0],["2017-06-27",55.9341,56.398,55.0934,55.1707,710600.0],["2017-06-28",55.4316,55.7602,55.219,55.4509,1868900.0],["2017-06-29",55.5282,55.5282,54.3009,54.5522,484000.0],["2017-06-30",54.6778,54.6875,54.2043,54.3203,506000.0],["2017-07-03",54.4652,54.4652,53.7404,53.7404,392000.0],["2017-07-05",53.7501,54.0207,53.1993,53.6535,675000.0],["2017-07-06",53.3925,53.9144,53.3732,53.4215,538900.0],["2017-07-07",53.4988,53.9434,53.4022,53.4602,314100.0],["2017-07-10",53.6245,53.8757,53.122,53.1606,479200.0],["2017-07-11",53.1509,53.4409,52.803,53.2862,472700.0],["2017-07-12",53.6148,53.924,53.1993,53.2186,281100.0],["2017-07-13",53.4505,53.6631,53.1316,53.2379,338300.0],["2017-07-14",53.2186,53.4119,52.919,53.122,269300.0],["2017-07-17",53.1123,53.8371,52.977,53.3925,748400.0],["2017-07-18",53.3346,54.3782,53.3346,54.2623,1223800.0],["2017-07-19",54.185,54.3686,53.3925,54.3396,1636800.0],["2017-07-20",54.3299,54.6295,53.2089,53.5278,600500.0],["2017-07-21",53.2186,53.6631,53.1703,53.3539,568000.0],["2017-07-24",53.4505,53.4892,52.977,53.006,458700.0],["2017-07-25",53.1993,53.7694,53.1993,53.3829,302800.0],["2017-07-26",53.4409,53.9917,52.5518,52.7837,776400.0],["2017-07-27",52.832,53.4505,52.7644,53.3249,351000.0],["2017-07-28",53.122,53.8854,53.0157,53.5665,987300.0],["2017-07-31",53.6728,54.1463,53.6051,53.7018,666700.0],["2017-08-01",53.8661,54.5329,53.6051,54.2913,607700.0],["2017-08-02",54.3299,54.3396,52.832,53.8757,692500.0],["2017-08-03",54.9388,58.6207,54.214,57.9539,2132100.0],["2017-08-04",58.3597,59.0169,57.6446,58.3211,888700.0],["2017-08-07",58.756,58.8043,58.3114,58.5434,681800.0],["2017-08-08",58.4081,58.64,56.6396,56.9585,1090000.0],["2017-08-09",55.248,55.9534,54.8614,55.3736,5237000.0],["2017-08-10",55.248,55.6635,54.5522,54.6198,1288100.0],["2017-08-11",54.4846,55.1224,54.1656,54.6005,2461200.0],["2017-08-14",55.132,55.4799,54.9098,55.1514,2095900.0],["2017-08-15",55.5669,55.7988,54.9871,54.9871,1055200.0],["2017-08-16",55.1224,55.4413,54.6295,54.7841,1209100.0],["2017-08-17",54.3976,54.8904,53.924,54.0787,1348300.0],["2017-08-18",53.982,54.3879,53.8274,54.127,1682400.0],["2017-08-21",54.156,54.6585,53.9917,54.3976,396100.0],["2017-08-22",54.4942,55.7505,54.3493,55.5669,1092400.0],["2017-08-23",55.2093,55.9438,54.3396,55.5379,1098600.0],["2017-08-24",55.6829,55.8955,55.1997,55.2866,832300.0],["2017-08-25",55.6345,56.1371,55.335,55.8761,1094100.0],["2017-08-28",55.9148,56.195,55.5862,56.0211,1831900.0],["2017-08-29",55.4799,56.2917,55.4799,56.1467,831600.0],["2017-08-30",56.1757,57.2097,56.1757,56.9102,1010700.0],["2017-08-31",57.0358,57.5576,56.9778,57.5093,558600.0],["2017-09-01",57.5963,57.9152,57.4707,57.6543,477800.0],["2017-09-05",57.4707,57.7992,56.3207,56.6686,525800.0],["2017-09-06",56.7845,57.1807,56.253,56.9971,752900.0],["2017-09-07",57.0648,57.2967,56.7555,57.0165,432600.0],["2017-09-08",57.0358,57.9732,57.0165,57.5576,766400.0],["2017-09-11",57.8765,58.466,57.8765,58.0312,607600.0],["2017-09-12",58.0892,58.5434,58.0892,58.2728,427900.0],["2017-09-13",58.1568,58.7076,57.8089,58.4467,589000.0],["2017-09-14",58.2631,58.6207,58.1761,58.4177,609500.0],["2017-09-15",58.2631,58.5337,58.1375,58.4854,589900.0],["2017-09-18",58.5917,59.0072,58.4854,58.5144,278600.0],["2017-09-19",58.553,58.9396,58.0602,58.756,532900.0],["2017-09-20",58.7559,59.3068,58.5917,58.9299,570600.0],["2017-09-21",58.9202,59.2875,58.9106,59.1425,588000.0],["2017-09-22",59.1522,59.5001,59.1039,59.2295,256600.0],["2017-09-25",59.0749,59.79,58.9202,59.4324,404100.0],["2017-09-26",59.732,59.8673,59.3261,59.3261,222500.0],["2017-09-27",59.674,59.9929,59.3551,59.7513,311800.0],["2017-09-28",59.6354,59.6354,59.2585,59.5291,739800.0],["2017-09-29",59.3358,59.8576,58.9782,59.7127,471600.0],["2017-10-02",59.6353,59.6353,58.7849,58.8236,649900.0],["2017-10-03",58.9492,59.1135,58.2051,58.2631,609300.0],["2017-10-04",58.4081,58.9492,58.3308,58.698,398600.0],["2017-10-05",58.7463,59.616,58.5917,59.3261,431100.0],["2017-10-06",59.1812,59.7223,59.1618,59.5291,275500.0],["2017-10-09",59.5677,59.616,59.2198,59.5097,262800.0],["2017-10-10",59.6547,59.732,59.1908,59.3165,475700.0],["2017-10-11",59.4421,59.8673,59.3551,59.6354,669900.0],["2017-10-12",59.4614,59.9639,59.2875,59.4324,593000.0],["2017-10-13",59.5097,59.5774,59.0459,59.3551,405400.0],["2017-10-16",59.5484,59.9929,59.2391,59.4228,797100.0],["2017-10-17",59.5387,59.7803,59.1039,59.6257,337100.0],["2017-10-18",59.819,60.1379,59.732,59.8286,613400.0],["2017-10-19",59.6644,59.906,59.1908,59.7803,296700.0],["2017-10-20",59.7803,59.8963,59.5194,59.7707,440200.0],["2017-10-23",60.0702,60.0702,59.2585,59.2681,482200.0],["2017-10-24",59.703,59.9929,59.5097,59.8576,644800.0],["2017-10-25",59.5387,59.6837,59.2391,59.6547,311600.0],["2017-10-26",59.9543,60.4761,59.7223,60.3505,523900.0],["2017-10-27",60.2828,60.7757,59.9349,60.4181,573600.0],["2017-10-30",60.5051,61.0173,60.1186,60.6017,478700.0],["2017-10-31",60.4954,60.679,60.1089,60.5534,457700.0],["2017-11-01",60.969,61.4425,60.6404,60.708,589900.0],["2017-11-02",62.7278,68.1105,62.7278,64.4673,1471900.0],["2017-11-03",64.4189,65.221,63.9164,65.0954,787400.0],["2017-11-06",65.8589,67.6467,65.8589,66.5353,1068200.0],["2017-11-07",66.9605,68.0042,66.6513,67.1925,1059700.0],["2017-11-08",67.2891,68.2168,66.9992,67.4437,2042300.0],["2017-11-09",66.6803,67.2891,65.7815,66.8736,1445100.0],["2017-11-10",67.8689,68.5647,67.1731,67.4824,1049700.0],["2017-11-13",67.0475,67.4534,66.8252,67.3954,1636900.0],["2017-11-14",67.2601,67.55,66.5353,67.2118,1191400.0],["2017-11-15",66.7382,68.2941,66.7382,67.608,944900.0],["2017-11-16",67.7046,68.3618,67.463,67.6466,1210700.0],["2017-11-17",67.6467,67.9269,67.3954,67.5307,713600.0],["2017-11-20",67.4824,67.666,67.2408,67.6177,869200.0],["2017-11-21",67.9849,68.3714,67.6177,68.2748,2794900.0],["2017-11-22",68.4971,68.8256,68.1588,68.5261,602700.0],["2017-11-24",68.6807,69.0479,68.4004,68.9416,308300.0],["2017-11-27",69.0093,69.0576,68.6034,68.8256,923800.0],["2017-11-28",68.874,69.2895,68.6324,68.874,604900.0],["2017-11-29",69.1059,70.1399,69.1059,69.6664,618400.0],["2017-11-30",69.6761,70.5845,69.3185,69.9273,572500.0],["2017-12-01",69.8983,70.6811,69.3185,70.024,637400.0],["2017-12-04",70.3525,70.8647,70.0046,70.1592,699500.0],["2017-12-05",70.1592,70.4492,69.2798,69.7727,751200.0],["2017-12-06",69.6181,70.2365,68.642,68.7193,646600.0],["2017-12-07",69.2219,69.705,68.9899,69.2122,726600.0],["2017-12-08",69.7437,70.0626,69.2122,69.8597,475400.0],["2017-12-11",69.8017,69.8017,69.2025,69.4828,409100.0],["2017-12-12",69.1832,69.1929,68.2845,68.3714,1616800.0],["2017-12-13",68.5937,69.1639,68.3231,68.3714,629900.0],["2017-12-14",69.0576,69.9176,67.8303,67.9849,637200.0],["2017-12-15",68.4681,69.2412,67.9849,68.8547,1293500.0],["2017-12-18",69.2218,69.85,69.0865,69.5311,705300.0],["2017-12-19",69.5504,69.734,68.8933,69.2605,371900.0],["2017-12-20",69.3185,69.5794,68.7387,69.1929,401700.0],["2017-12-21",69.7244,70.7197,69.4924,70.5361,823000.0],["2017-12-22",70.942,71.1353,70.3139,70.5072,435800.0],["2017-12-26",70.5265,70.768,70.0916,70.2655,233900.0],["2017-12-27",70.1786,70.9323,70.1399,70.7101,447700.0],["2017-12-28",70.9517,71.4735,70.8261,71.3962,482300.0],["2017-12-29",71.3286,71.8214,71.0677,71.0677,566700.0],["2018-01-02",71.1546,71.4445,70.1496,71.3286,683500.0],["2018-01-03",71.4349,72.4109,70.9903,72.1886,512700.0],["2018-01-04",72.4496,72.9424,72.1693,72.3626,993300.0],["2018-01-05",72.4786,72.4786,70.7294,70.7584,571400.0],["2018-01-08",71.8987,72.6235,70.9807,72.4689,1096900.0],["2018-01-09",72.7975,73.8122,72.4979,73.7445,1200700.0],["2018-01-10",73.6382,74.3243,73.3676,74.3243,970400.0],["2018-01-11",74.6336,75.8222,74.421,75.7836,1078200.0],["2018-01-12",75.8512,76.5374,75.7449,76.2764,961200.0],["2018-01-16",76.7306,76.7983,74.2953,74.4403,931000.0],["2018-01-17",74.8269,75.339,74.2664,75.0974,1169800.0],["2018-01-18",75.658,76.2185,74.9042,75.8416,1181100.0],["2018-01-19",76.3344,77.4844,76.2958,77.0592,509000.0],["2018-01-22",76.8563,77.3201,76.3634,77.1945,504700.0],["2018-01-23",77.4071,79.2336,77.3201,78.7311,1153900.0],["2018-01-24",79.0886,79.7264,78.1222,78.818,970300.0],["2018-01-25",78.876,79.3012,78.0642,78.6634,483600.0],["2018-01-26",78.9823,79.0789,78.3735,78.8857,449800.0],["2018-01-29",78.6054,79.4462,78.2189,78.9437,1119700.0],["2018-01-30",78.6731,79.1273,78.1126,78.2768,481700.0],["2018-01-31",78.3445,78.7697,77.7357,78.5667,682100.0],["2018-02-01",78.8373,79.2336,78.2768,78.76,716700.0],["2018-02-02",78.5378,78.7987,76.4794,76.634,625900.0],["2018-02-05",75.7546,76.6243,73.8798,74.1794,741500.0],["2018-02-06",73.0004,75.9575,72.4592,75.6096,969000.0],["2018-02-07",75.5227,76.9626,75.2811,75.8802,436700.0],["2018-02-08",75.9188,76.8659,74.0054,74.0344,857200.0],["2018-02-09",74.6336,75.0684,72.4689,74.392,952500.0],["2018-02-12",74.8075,76.4021,74.537,75.1458,1523400.0],["2018-02-13",75.1264,76.3731,74.4017,75.9962,1083400.0],["2018-02-14",75.8029,78.2672,75.716,77.8323,1857800.0],["2018-02-15",75.9962,79.4462,75.1458,77.0689,2979400.0],["2018-02-16",77.2718,77.5617,76.75,77.0495,1390800.0],["2018-02-20",77.697,78.6634,77.3394,77.8226,1102200.0],["2018-02-21",77.8226,79.6684,77.8226,78.1415,824200.0],["2018-02-22",78.7987,80.2289,78.1609,78.5571,1317200.0],["2018-02-23",78.6827,78.934,76.8756,77.2525,1028100.0],["2018-02-26",77.3588,77.6487,75.9189,75.9189,1078400.0],["2018-02-27",75.8222,76.3634,73.9764,74.0731,1120500.0],["2018-02-28",74.2857,76.3054,74.0151,74.6722,821200.0],["2018-03-01",74.4113,74.6916,73.0391,73.7542,1342300.0],["2018-03-02",73.126,74.1311,72.0824,73.9861,730300.0],["2018-03-05",73.5319,74.0248,72.8748,73.6382,772800.0],["2018-03-06",73.6092,74.2857,73.184,73.7832,711900.0],["2018-03-07",73.0971,75.2231,73.0971,75.0105,624900.0],["2018-03-08",75.3777,76.3924,75.2328,76.1798,745000.0],["2018-03-09",76.7016,77.5424,76.5663,77.4457,847300.0],["2018-03-12",77.6584,77.6584,76.8466,76.8756,686200.0],["2018-03-13",77.6874,78.0546,76.721,77.7453,1448700.0],["2018-03-14",77.9193,78.4315,77.6294,78.2285,1218000.0],["2018-03-15",78.4701,78.8567,78.0063,78.2479,431400.0],["2018-03-16",78.1319,78.4025,77.1558,77.2911,822000.0],["2018-03-19",77.2525,77.4844,75.7063,76.7113,873300.0],["2018-03-20",76.6437,77.3878,76.6437,77.3394,380300.0],["2018-03-21",77.4169,78.0656,76.7779,77.475,466600.0],["2018-03-22",77.049,77.2329,75.6838,75.7516,533100.0],["2018-03-23",75.7129,75.7129,73.6216,73.9314,616100.0],["2018-03-26",74.977,76.0517,74.4833,75.9743,1134300.0],["2018-03-27",76.1002,76.3712,74.1734,74.5801,447500.0],["2018-03-28",74.5123,75.2482,73.3408,74.2316,861600.0],["2018-03-29",74.067,74.6866,73.7184,73.8346,1561100.0],["2018-04-02",74.0379,74.6672,72.0531,73.1859,1177000.0],["2018-04-03",73.486,74.6479,72.8664,73.5151,937500.0],["2018-04-04",72.6727,74.6382,72.392,74.3961,694600.0],["2018-04-05",74.2799,75.2481,73.3021,74.706,1011900.0],["2018-04-06",74.3284,74.6285,72.1886,72.5275,1025400.0],["2018-04-09",72.9826,73.7571,72.5953,72.6921,793500.0],["2018-04-10",73.2246,73.4763,71.598,71.7045,839700.0],["2018-04-11",72.392,73.8152,72.3145,73.2149,1704700.0],["2018-04-12",73.7281,74.6576,73.4183,73.9895,1302100.0],["2018-04-13",74.4058,74.9674,73.3408,73.5344,709700.0],["2018-04-16",74.0282,75.0158,74.0282,74.6576,455800.0],["2018-04-17",75.2288,75.984,74.9867,75.4515,893600.0],["2018-04-18",75.558,76.9231,75.3546,76.3035,507900.0],["2018-04-19",75.9162,76.5165,75.2578,75.4902,440100.0],["2018-04-20",75.132,76.0905,75.132,75.7516,650400.0],["2018-04-23",75.6838,76.1002,75.1513,75.6258,534000.0],["2018-04-24",75.7129,76.2744,74.5898,75.0448,732800.0],["2018-04-25",75.0836,75.9646,74.5801,75.5386,627600.0],["2018-04-26",75.9743,76.0227,74.977,75.6451,770900.0],["2018-04-27",75.8,76.1776,74.1444,74.6188,988400.0],["2018-04-30",74.8705,75.2675,74.1057,74.4252,660600.0],["2018-05-01",74.2315,74.7544,73.0697,74.4833,673500.0],["2018-05-02",74.522,74.7641,72.9535,73.2246,1203200.0],["2018-05-03",73.9701,76.9038,73.9217,75.5289,2179800.0],["2018-05-04",75.587,76.8166,74.4155,75.9646,1019100.0],["2018-05-07",75.8968,76.8263,75.3837,76.5649,753700.0],["2018-05-08",76.3132,78.2495,75.7129,78.1527,1332900.0],["2018-05-09",78.4141,78.966,77.3394,78.6756,1067700.0],["2018-05-10",78.4916,79.0532,78.2496,78.6175,892300.0],["2018-05-11",78.8305,79.392,78.4723,79.0048,1289300.0],["2018-05-14",79.2371,79.3339,78.5884,78.6756,919300.0],["2018-05-15",78.2786,78.327,77.1264,77.8042,1138200.0],["2018-05-16",77.8429,79.1693,77.3782,78.6852,962700.0],["2018-05-17",78.6852,79.5082,78.2786,78.4916,1105700.0],["2018-05-18",78.5981,78.9757,77.3782,78.6078,750200.0],["2018-05-21",78.9079,79.5082,78.5594,78.6272,576600.0],["2018-05-22",78.8886,79.2758,77.7655,77.93,679400.0],["2018-05-23",77.6396,78.3367,77.5718,78.298,401200.0],["2018-05-24",78.3561,78.8692,78.085,78.3851,724000.0],["2018-05-25",78.1334,78.7821,77.9107,78.2883,346900.0],["2018-05-29",77.6396,78.2399,77.1168,77.2136,588900.0],["2018-05-30",77.688,79.9923,77.5041,79.4114,672200.0],["2018-05-31",79.2855,79.8761,78.6852,79.1306,505500.0],["2018-06-01",79.5469,81.9674,79.3533,81.5027,1100500.0],["2018-06-04",81.8125,81.8125,80.9896,81.5608,436800.0],["2018-06-05",81.1929,82.1901,80.7765,80.883,640800.0],["2018-06-06",81.038,81.5608,80.399,81.464,778800.0],["2018-06-07",81.6673,81.8416,81.0476,81.2606,627000.0],["2018-06-08",80.9508,81.0573,79.576,80.002,438700.0],["2018-06-11",80.1182,80.8734,79.8761,80.8637,572700.0],["2018-06-12",81.2219,81.6866,80.1569,80.2828,1867900.0],["2018-06-13",80.2828,81.4833,80.0988,80.2344,902100.0],["2018-06-14",80.7281,80.7572,79.9052,80.3602,440200.0],["2018-06-15",80.0988,81.0283,79.6825,81.0283,455400.0],["2018-06-18",80.4366,81.455,79.8837,81.1156,712100.0],["2018-06-19",80.262,80.8343,79.1854,79.8159,386900.0],["2018-06-20",79.8644,80.2426,79.0011,79.0981,536900.0],["2018-06-21",79.2824,79.4958,77.3425,77.488,1267800.0],["2018-06-22",77.8372,78.1379,76.6151,76.877,1376200.0],["2018-06-25",76.2077,76.3435,75.3251,75.4803,1022600.0],["2018-06-26",75.4317,76.392,75.2475,76.004,1056700.0],["2018-06-27",76.4017,76.6539,74.4521,74.4812,890200.0],["2018-06-28",74.3066,74.3066,73.1621,74.2096,886800.0],["2018-06-29",74.2193,75.2378,74.2193,74.8304,588800.0],["2018-07-02",74.1223,74.9565,73.8411,74.8789,704500.0],["2018-07-03",75.1117,76.0428,74.6849,75.6063,695000.0],["2018-07-05",75.7615,76.2368,75.5482,76.1204,601300.0],["2018-07-06",76.0622,78.3512,75.6839,77.6917,915800.0],["2018-07-09",78.1185,78.7974,77.4201,78.1864,786100.0],["2018-07-10",77.6529,78.6616,77.6529,78.0603,689100.0],["2018-07-11",77.7984,77.9924,76.5375,77.1776,869900.0],["2018-07-12",77.5947,78.2931,76.8188,78.2155,540000.0],["2018-07-13",77.9536,78.8944,77.9536,78.778,463100.0],["2018-07-16",78.9914,79.0011,77.9051,78.4192,313000.0],["2018-07-17",78.3319,78.9429,78.3319,78.8362,320100.0],["2018-07-18",79.1466,80.7761,79.1466,80.5142,636400.0],["2018-07-19",79.1272,80.3105,78.5064,79.874,710400.0],["2018-07-20",80.0001,80.3881,79.5346,79.8255,449500.0],["2018-07-23",79.8546,79.8546,78.8071,78.8459,490900.0],["2018-07-24",79.5831,79.5831,76.9158,77.4977,714700.0],["2018-07-25",77.2843,78.1088,76.3532,77.973,696700.0],["2018-07-26",77.7208,78.6519,77.6238,78.0991,604700.0],["2018-07-27",78.2931,78.8265,76.0428,76.0816,908900.0],["2018-07-30",76.0913,76.5278,74.5491,74.6364,543900.0],["2018-07-31",74.7528,75.8779,74.5006,75.8779,906700.0],["2018-08-01",78.1476,78.8653,75.9846,77.0225,1029100.0],["2018-08-02",76.586,76.9642,75.5869,76.9448,849500.0],["2018-08-03",77.2358,77.2649,75.5093,75.9846,712600.0],["2018-08-06",75.8391,76.683,75.2959,76.4405,433800.0],["2018-08-07",76.0622,76.4114,75.6161,76.2659,658400.0],["2018-08-08",76.4599,77.1679,76.0137,76.101,705800.0],["2018-08-09",76.3435,76.9157,75.6548,76.3241,587100.0],["2018-08-10",76.2174,76.3338,75.0729,75.3445,495100.0],["2018-08-13",75.4124,75.7421,74.1903,74.326,575700.0],["2018-08-14",74.4812,75.3445,73.8411,75.2572,751200.0],["2018-08-15",74.52,74.7916,73.6277,74.6752,604000.0],["2018-08-16",75.1602,76.2853,75.1602,75.6063,722900.0],["2018-08-17",75.5094,76.1689,75.0244,76.0331,447900.0],["2018-08-20",76.2077,76.5569,75.5966,75.6063,842800.0],["2018-08-21",75.5869,76.9545,75.5869,76.4696,748000.0],["2018-08-22",76.4696,76.8479,76.0234,76.2368,391600.0],["2018-08-23",76.2271,76.5666,74.9274,74.9371,417200.0],["2018-08-24",75.296,75.5482,75.0244,75.1117,405400.0],["2018-08-27",75.3542,76.3338,75.3542,75.6645,441400.0],["2018-08-28",75.9652,76.2465,75.7518,76.0234,566700.0],["2018-08-29",76.5375,76.9255,76.1204,76.4211,408100.0],["2018-08-30",76.2368,76.4987,75.2668,75.4026,444500.0],["2018-08-31",75.2572,75.5676,74.6558,75.0341,535600.0],["2018-09-04",75.0341,75.3154,74.2484,75.1602,472800.0],["2018-09-05",74.9755,75.0435,73.7219,73.7413,618600.0],["2018-09-06",73.7899,74.0426,73.304,73.547,423700.0],["2018-09-07",73.6344,74.0037,72.614,73.9843,489200.0],["2018-09-10",74.305,74.3827,73.5567,73.8385,601000.0],["2018-09-11",73.4498,74.2855,73.3331,73.926,643700.0],["2018-09-12",74.1106,74.6062,73.7316,74.5577,412500.0],["2018-09-13",74.5965,75.6364,74.5382,75.0824,518300.0],["2018-09-14",75.1796,75.5197,74.9269,75.1116,642600.0],["2018-09-17",75.0533,75.2574,74.1009,74.4702,518800.0],["2018-09-18",74.5382,75.0824,74.1786,75.0241,469500.0],["2018-09-19",75.1407,75.8988,74.8298,75.889,489900.0],["2018-09-20",76.132,76.5401,75.3059,76.2972,652800.0],["2018-09-21",76.5304,76.7151,75.6267,75.7336,603400.0],["2018-09-24",75.4031,75.4129,74.5674,74.752,455800.0],["2018-09-25",75.0727,75.4323,74.7326,75.1893,330400.0],["2018-09-26",75.3643,77.2593,75.131,76.5985,579400.0],["2018-09-27",76.2972,78.6782,76.1223,78.5713,1045400.0],["2018-09-28",78.338,78.9405,77.2496,77.3467,718900.0],["2018-10-01",78.1631,78.1631,76.3458,76.7054,1097100.0],["2018-10-02",76.5596,77.0746,75.442,75.6947,736000.0],["2018-10-03",75.5295,75.578,74.5576,74.9852,1266600.0],["2018-10-04",74.6743,75.1893,73.0513,73.8774,712100.0],["2018-10-05",73.9648,74.5868,73.2263,73.5178,736000.0],["2018-10-08",73.1777,74.2953,72.41,73.9163,600300.0],["2018-10-09",73.2846,73.8385,72.4099,72.4585,1265000.0],["2018-10-10",72.3419,72.4294,68.717,68.7948,1444100.0],["2018-10-11",68.6101,69.2515,67.58,68.0562,1531800.0],["2018-10-12",69.1738,69.8055,68.3866,69.6792,1765300.0],["2018-10-15",69.7569,70.2039,69.3682,69.6014,617900.0],["2018-10-16",69.9998,71.0883,69.6986,70.5829,510900.0],["2018-10-17",70.408,70.7384,69.4459,70.5926,673300.0],["2018-10-18",70.2039,70.3691,69.0377,69.1252,587100.0],["2018-10-19",69.1738,69.3973,67.6383,67.6772,664800.0],["2018-10-22",67.8619,68.4935,67.2205,67.5509,632000.0],["2018-10-23",66.2972,66.8706,65.4517,66.7831,880800.0],["2018-10-24",66.4819,67.1621,63.4109,63.4498,1097800.0],["2018-10-25",64.2758,66.0154,63.858,65.5198,770900.0],["2018-10-26",64.6257,66.0251,63.926,65.1408,720600.0],["2018-10-29",66.0931,66.511,62.9931,63.8288,984800.0],["2018-10-30",63.7122,64.8201,63.4109,64.5479,1148100.0],["2018-10-31",66.2098,68.2894,65.9182,67.2496,1516100.0],["2018-11-01",67.6772,70.0776,67.4828,69.5722,1200500.0],["2018-11-02",69.8346,70.4274,68.8531,69.4168,1136000.0],["2018-11-05",69.4653,69.7666,68.7753,69.3584,881600.0],["2018-11-06",68.6101,69.0183,67.0164,68.1825,784800.0],["2018-11-07",68.6199,69.6111,68.5518,69.3779,564400.0],["2018-11-08",69.0086,69.3487,68.2506,68.6199,725400.0],["2018-11-09",68.2603,68.6587,67.3565,67.5314,723800.0],["2018-11-12",67.2982,67.6966,66.511,66.511,1328100.0],["2018-11-13",66.8123,67.8619,66.4819,66.5985,486200.0],["2018-11-14",67.2496,67.6578,66.4624,66.9581,545200.0],["2018-11-15",66.5499,68.6199,66.2389,68.4449,557200.0],["2018-11-16",67.9882,69.271,67.9882,69.028,1011400.0],["2018-11-19",68.9308,69.203,67.6675,67.7841,806100.0],["2018-11-20",66.4916,67.7161,66.0154,67.0941,512600.0],["2018-11-21",67.8327,68.8628,67.6772,68.0465,508700.0],["2018-11-23",67.755,68.4449,67.4634,67.9688,132900.0],["2018-11-26",68.6004,69.65,68.6004,68.9697,567300.0],["2018-11-27",68.96,69.4372,68.473,68.8431,533900.0],["2018-11-28",68.9015,70.6545,68.1711,70.3721,1290000.0],["2018-11-29",70.0897,70.9662,69.6417,70.3526,1101900.0],["2018-11-30",70.1091,70.4597,69.0963,69.4469,696000.0],["2018-12-03",70.4597,71.4336,69.408,71.1512,695700.0],["2018-12-04",70.7324,70.8201,68.0348,68.2198,935300.0],["2018-12-06",67.1778,69.4177,67.0512,69.3398,639700.0],["2018-12-07",69.145,69.4859,67.2362,67.616,868800.0],["2018-12-10",67.4407,68.0348,66.2429,66.9538,1028300.0],["2018-12-11",67.9374,68.1224,65.6001,65.6585,863800.0],["2018-12-12",65.1229,66.9246,65.1229,65.493,947000.0],["2018-12-13",65.6683,65.7754,64.4607,65.5806,912200.0],["2018-12-14",65.0645,66.5058,64.7236,65.8533,793200.0],["2018-12-17",65.678,66.8856,65.0255,65.5222,591800.0],["2018-12-18",65.9896,66.6324,65.6001,66.0773,500200.0],["2018-12-19",66.1357,66.9051,64.597,64.86,794900.0],["2018-12-20",64.1101,64.3243,62.5227,63.4965,756500.0],["2018-12-21",63.7205,64.3438,62.5227,63.3018,1012600.0],["2018-12-24",62.9317,63.3602,61.7923,61.8312,465400.0],["2018-12-26",62.0844,65.0645,61.9773,64.9476,663700.0],["2018-12-27",64.1977,65.7851,63.6037,65.7851,387800.0],["2018-12-28",66.2721,66.5545,65.2982,65.8436,472300.0],["2018-12-31",66.1942,66.6519,65.3761,65.8338,490500.0],["2019-01-02",64.7723,65.5027,64.0614,65.2106,935100.0],["2019-01-03",64.5678,64.9476,62.6006,62.883,894900.0],["2019-01-04",64.0419,65.6196,64.0419,65.4248,868400.0],["2019-01-07",64.8892,66.1455,64.6652,65.8436,806700.0],["2019-01-08",65.2203,66.9148,65.2203,66.8661,1338800.0],["2019-01-09",66.8564,67.246,66.0384,66.126,558000.0],["2019-01-10",65.5612,67.246,64.9476,66.2039,836000.0],["2019-01-11",66.2039,66.6032,65.6488,66.4961,436300.0],["2019-01-14",65.941,65.9702,65.0742,65.3469,321300.0],["2019-01-15",65.7462,66.0968,65.006,66.087,274400.0],["2019-01-16",66.1065,66.7688,65.2982,65.454,614600.0],["2019-01-17",64.9671,65.5806,64.7139,65.2982,897800.0],["2019-01-18",65.8436,66.5643,65.4443,66.3403,294700.0],["2019-01-22",65.9897,66.2234,64.9476,65.454,336100.0],["2019-01-23",65.7462,66.2526,65.2787,65.5417,417100.0],["2019-01-24",65.6683,66.2039,65.3761,65.4443,349300.0],["2019-01-25",65.8533,66.1747,65.3956,65.8436,398300.0],["2019-01-28",65.1911,66.7396,65.084,66.2137,988200.0],["2019-01-29",66.4084,67.2752,66.0676,66.8954,304700.0],["2019-01-30",67.1681,67.655,66.7006,67.3141,312200.0],["2019-01-31",67.3044,68.288,66.8369,68.0835,567400.0],["2019-02-01",67.9666,68.8139,67.9666,68.6094,387300.0],["2019-02-04",68.512,69.1158,68.512,68.9405,269300.0],["2019-02-05",69.0574,69.33,68.4146,68.6094,478700.0],["2019-02-06",68.5315,68.9989,68.4536,68.6776,406100.0],["2019-02-07",68.3854,68.4925,67.4602,68.0251,274100.0],["2019-02-08",67.616,68.3854,67.616,68.3659,412500.0],["2019-02-11",68.6094,68.9892,68.4536,68.8626,417600.0],["2019-02-12",69.1645,69.2911,68.3757,68.5315,458900.0],["2019-02-13",69.369,71.8329,69.369,71.5115,954000.0],["2019-02-14",70.9369,71.5115,68.3464,70.6643,1230000.0],["2019-02-15",70.8882,72.0179,70.0117,70.45,829800.0],["2019-02-19",70.4208,72.3588,69.8657,72.1445,1299700.0],["2019-02-20",71.9692,73.0989,71.5115,72.8944,1416500.0],["2019-02-21",72.7581,73.4593,72.1251,72.5925,927000.0],["2019-02-22",72.8555,73.7125,72.4075,73.0405,717100.0],["2019-02-25",73.2937,73.2937,71.8134,72.1056,780900.0],["2019-02-26",71.9298,72.9746,71.3538,71.3538,956000.0],["2019-02-27",70.973,71.4905,70.2309,71.4905,1171800.0],["2019-02-28",71.3928,71.5198,70.6801,71.0511,701800.0],["2019-03-01",71.4416,72.379,70.8558,72.3204,750800.0],["2019-03-04",72.584,72.8281,71.5002,72.379,974800.0],["2019-03-05",72.4766,73.3261,71.9298,73.1405,833300.0],["2019-03-06",72.9355,73.785,72.7012,73.5213,820100.0],["2019-03-07",73.3358,73.3846,71.178,71.3147,625200.0],["2019-03-08",70.7875,71.1292,70.1235,70.9534,506800.0],["2019-03-11",71.2659,71.2757,70.3384,70.641,744100.0],["2019-03-12",70.7875,70.7875,69.7427,70.4164,773400.0],["2019-03-13",70.5531,71.715,70.5434,70.8265,580200.0],["2019-03-14",70.7582,71.0316,70.2309,70.6508,474000.0],["2019-03-15",70.9242,71.6955,70.6117,70.6703,1564000.0],["2019-03-18",71.0023,71.2659,70.6898,70.973,441600.0],["2019-03-19",71.2659,72.008,70.768,70.8363,424500.0],["2019-03-20",70.8558,70.9339,69.4694,69.9771,1811500.0],["2019-03-21",69.733,72.0568,69.5865,71.549,1841300.0],["2019-03-22",71.2952,71.881,71.2561,71.2561,616300.0],["2019-03-25",70.8558,71.4416,70.1528,70.4067,820200.0],["2019-03-26",70.4165,70.7973,69.8599,70.1528,1032600.0],["2019-03-27",70.1431,70.1626,68.8542,69.6354,508800.0],["2019-03-28",69.8794,70.2309,69.6158,69.9283,726600.0],["2019-03-29",70.1333,70.9437,70.0259,70.8558,367800.0],["2019-04-01",71.4416,72.086,71.139,71.9005,362700.0],["2019-04-02",72.008,73.0136,71.8908,72.8867,495600.0],["2019-04-03",73.3065,73.8826,72.8867,73.3749,447200.0],["2019-04-04",73.3944,73.8338,73.121,73.7654,382100.0],["2019-04-05",73.9509,74.898,73.8533,74.8492,303300.0],["2019-04-08",74.8687,75.1714,74.3805,75.1226,314900.0],["2019-04-09",74.9664,75.1324,73.7557,73.8826,278200.0],["2019-04-10",73.7654,74.2439,73.4725,74.1755,264700.0],["2019-04-11",74.3708,74.5075,73.9119,74.3415,461300.0],["2019-04-12",74.7223,74.7711,73.9412,74.4001,447000.0],["2019-04-15",74.5661,74.7906,73.4921,74.3708,406000.0],["2019-04-16",74.6442,75.0347,74.2048,74.8199,651800.0],["2019-04-17",74.898,75.3081,74.4098,74.9566,670700.0],["2019-04-18",74.9859,75.0347,73.7654,74.2341,320600.0],["2019-04-22",73.8143,74.4977,73.8143,74.4391,272300.0],["2019-04-23",74.5172,75.1324,74.0876,74.7516,553800.0],["2019-04-24",73.7947,74.5661,73.5897,74.0388,498700.0],["2019-04-25",73.8631,74.693,73.4725,74.1853,460400.0],["2019-04-26",74.322,75.2495,74.322,75.1031,343400.0],["2019-04-29",74.5953,75.6694,74.3903,74.693,375100.0],["2019-04-30",74.7125,75.5717,73.9021,74.9176,413000.0],["2019-05-01",76.0013,77.4757,75.6401,76.8996,858400.0],["2019-05-02",76.4602,77.7686,75.2983,75.5424,551100.0],["2019-05-03",75.6108,76.509,74.9371,75.7768,714000.0],["2019-05-06",74.8492,75.8353,74.1657,75.5717,658600.0],["2019-05-07",75.0445,75.4741,74.3415,74.9371,637300.0],["2019-05-08",74.693,75.0933,74.3513,74.7516,547500.0],["2019-05-09",74.6832,75.6303,74.0583,75.5815,446200.0],["2019-05-10",74.9273,75.1226,73.8631,74.5758,500900.0],["2019-05-13",73.3163,73.5409,72.4766,72.9843,512500.0],["2019-05-14",73.4432,75.2007,73.2968,74.5661,391800.0],["2019-05-15",74.1072,75.7963,73.8826,75.7084,720800.0],["2019-05-16",75.9818,76.6848,75.8158,76.4798,262700.0],["2019-05-17",75.9525,76.3626,75.5034,75.562,322300.0],["2019-05-20",75.0933,75.3179,73.3749,73.9802,555700.0],["2019-05-21",74.4977,75.0054,74.3415,74.7516,819200.0],["2019-05-22",74.4196,74.7418,73.5018,73.8045,368300.0],["2019-05-23",73.2968,73.5799,72.5059,72.7207,320600.0],["2019-05-24",73.2089,73.3456,72.4766,72.7109,544600.0],["2019-05-28",72.7012,73.1612,71.7517,71.9278,637700.0],["2019-05-29",71.6831,71.6831,70.3518,70.9685,584200.0],["2019-05-30",71.1447,71.8691,70.6455,70.8707,485100.0],["2019-05-31",70.2833,70.8707,69.7058,70.714,757300.0],["2019-06-03",70.7238,71.1545,69.51,70.0582,522700.0],["2019-06-04",70.7238,71.5363,70.205,71.458,481600.0],["2019-06-05",71.6733,71.8397,70.0973,71.3111,491500.0],["2019-06-06",71.1937,71.5167,70.4106,71.0566,455100.0],["2019-06-07",71.3895,72.6326,71.3895,72.0649,280700.0],["2019-06-10",72.5543,73.4059,72.5054,73.0731,322100.0],["2019-06-11",73.3179,74.375,73.2102,73.4549,271400.0],["2019-06-12",73.4255,73.7583,72.9556,73.2493,218400.0],["2019-06-13",73.5234,73.6507,72.7501,73.3081,235200.0],["2019-06-14",73.2787,73.3668,72.5641,73.0633,266400.0],["2019-06-17",73.0535,73.2297,72.3683,72.8676,361400.0],["2019-06-18",73.3374,75.0603,73.3374,74.4142,773500.0],["2019-06-19",74.4436,74.9036,73.1221,73.7388,365500.0],["2019-06-20",74.1009,74.3554,73.5528,73.8856,338500.0],["2019-06-21",73.6605,73.7583,73.2689,73.3276,306400.0],["2019-06-24",73.2689,73.5919,72.7207,72.9752,404700.0],["2019-06-25",72.9165,73.5234,71.5559,71.7027,405900.0],["2019-06-26",71.7516,72.2411,71.4286,71.9963,634300.0],["2019-06-27",72.2313,73.5724,72.0453,73.5724,449500.0],["2019-06-28",73.7877,74.6883,73.3276,74.5218,441000.0],["2019-07-01",75.9216,76.5873,74.7568,75.0896,577300.0],["2019-07-02",75.1875,75.1875,74.4533,74.8938,297500.0],["2019-07-03",74.9526,76.3524,74.9526,76.3328,317100.0],["2019-07-05",76.0978,76.1076,75.2364,75.8825,266200.0],["2019-07-08",75.6671,76.0,75.3343,76.0,308500.0],["2019-07-09",75.6084,75.6084,74.1792,74.9819,471600.0],["2019-07-10",75.442,75.7455,74.8547,75.4616,358600.0],["2019-07-11",75.1875,75.6672,74.4827,75.2952,318000.0],["2019-07-12",75.2462,76.2643,75.2462,75.9412,506000.0],["2019-07-15",75.628,76.695,75.2364,76.5286,509900.0],["2019-07-16",76.7048,79.2498,76.6069,78.9758,1213500.0],["2019-07-17",78.8877,79.847,77.4389,77.6347,1659600.0],["2019-07-18",77.5466,77.7619,76.5579,76.7439,519400.0],["2019-07-19",76.9788,77.0474,75.8923,75.8923,441600.0],["2019-07-22",75.9412,75.9412,74.8645,75.1581,820600.0],["2019-07-23",75.7846,76.695,75.0211,76.5579,477300.0],["2019-07-24",76.274,76.7243,75.2169,76.3622,312400.0],["2019-07-25",76.0685,76.8026,75.8629,76.4013,320000.0],["2019-07-26",76.7733,76.9886,76.4405,76.7048,388800.0],["2019-07-29",76.5384,77.3214,76.4013,77.0376,311400.0],["2019-07-30",76.4894,77.2921,75.5301,77.2823,400900.0],["2019-07-31",77.1355,77.713,75.0994,75.7161,680900.0],["2019-08-01",76.3524,76.5384,74.3946,74.8743,1110100.0],["2019-08-02",74.561,75.6476,74.3359,74.61,842900.0],["2019-08-05",73.3668,73.5626,72.1921,72.4467,991400.0],["2019-08-06",73.0633,73.8562,72.3096,72.7305,707800.0],["2019-08-07",72.0453,73.3178,71.1252,72.8969,681900.0],["2019-08-08",73.5136,74.3555,73.171,74.1695,422100.0],["2019-08-09",74.2771,74.5316,73.6311,73.8856,453200.0],["2019-08-12",73.7877,73.8562,72.4271,72.4369,344400.0],["2019-08-13",72.1334,74.2282,71.8593,73.9933,571800.0],["2019-08-14",72.8382,72.8382,69.9994,71.458,780200.0],["2019-08-15",71.7614,72.1921,71.0273,71.6146,501300.0],["2019-08-16",72.2019,73.2395,72.0159,72.9361,961200.0],["2019-08-19",72.9458,74.4142,71.0273,74.0618,552900.0],["2019-08-20",73.866,74.561,73.5821,73.8856,373000.0],["2019-08-21",74.4729,74.4729,72.2117,72.4564,856400.0],["2019-08-22",72.476,73.0535,71.6733,72.0453,651700.0],["2019-08-23",71.9181,72.3194,70.5672,70.7336,518400.0],["2019-08-26",71.3127,71.5188,70.2625,70.7042,672400.0],["2019-08-27",71.0673,71.2734,70.0368,70.1251,494700.0],["2019-08-28",69.9484,70.5766,69.4872,70.2723,486700.0],["2019-08-29",70.9103,71.4599,70.7336,70.7729,429800.0],["2019-08-30",71.136,71.2145,70.5079,70.8121,521300.0],["2019-09-03",70.341,70.5275,69.5559,70.0859,746000.0],["2019-09-04",70.871,71.6464,70.7336,71.3225,675500.0],["2019-09-05",71.9702,73.3148,71.8917,73.2363,562800.0],["2019-09-06",72.7162,73.413,72.1077,72.2549,637100.0],["2019-09-09",72.5297,73.5602,72.2058,73.3443,562900.0],["2019-09-10",73.0989,74.3846,72.618,74.3258,530200.0],["2019-09-11",74.6104,75.4839,73.8645,74.8754,517100.0],["2019-09-12",75.0422,75.6802,74.365,74.4239,503400.0],["2019-09-13",74.6889,76.4162,74.6889,75.847,901100.0],["2019-09-16",75.052,75.4348,74.3454,74.5613,512400.0],["2019-09-17",74.2767,75.1502,74.0804,74.9146,478800.0],["2019-09-18",74.8557,74.8557,73.7565,74.2669,366200.0],["2019-09-19",75.5231,75.7881,74.63,75.3268,758500.0],["2019-09-20",75.1011,75.5428,74.1687,74.208,666100.0],["2019-09-23",73.8154,74.8067,73.7761,74.3258,426600.0],["2019-09-24",74.5711,74.6006,72.7063,72.9615,530900.0],["2019-09-25",72.7554,73.678,72.2156,73.1872,476800.0],["2019-09-26",72.8438,72.8438,71.4108,71.6954,417300.0],["2019-09-27",71.9016,72.3334,71.2047,71.5188,313100.0],["2019-09-30",71.8918,72.5788,71.5188,72.304,947000.0],["2019-10-01",72.353,73.3247,71.5973,71.7151,423600.0],["2019-10-02",71.3421,71.3421,70.3312,71.0182,463900.0],["2019-10-03",70.9594,71.2636,69.8896,70.7729,884800.0],["2019-10-04",70.8023,71.4501,70.6747,70.9986,340600.0],["2019-10-07",70.7336,70.7336,69.6736,69.8307,565400.0],["2019-10-08",69.3596,69.546,68.3388,69.0062,548200.0],["2019-10-09",69.5264,69.6344,68.7903,68.9964,332200.0],["2019-10-10",68.9572,69.6344,68.172,68.7118,552100.0],["2019-10-11",69.7325,71.1164,69.7227,70.3705,462700.0],["2019-10-14",69.9386,70.3508,68.6333,69.0259,800900.0],["2019-10-15",69.1044,69.6344,68.6627,69.2418,503500.0],["2019-10-16",68.9179,69.3498,68.015,68.6726,838500.0],["2019-10-17",68.594,68.859,68.2014,68.6333,713500.0],["2019-10-18",68.3192,69.0651,68.0051,68.702,692300.0],["2019-10-21",69.0651,70.2625,68.9277,70.0073,693300.0],["2019-10-22",70.076,70.2036,69.2418,69.2811,415100.0],["2019-10-23",68.9964,70.9005,67.75,70.8612,745500.0],["2019-10-24",71.3519,71.4697,70.7827,71.2145,676800.0],["2019-10-25",71.0182,72.4806,71.0182,72.1764,670200.0],["2019-10-28",72.4806,72.8732,71.6464,71.7543,455500.0],["2019-10-29",71.8721,72.196,71.3029,71.5973,326100.0],["2019-10-30",71.9016,72.1567,70.341,71.8132,931500.0],["2019-10-31",71.4501,74.2374,71.4501,73.3541,1606200.0],["2019-11-01",73.7565,74.3945,73.0891,73.9332,803600.0],["2019-11-04",74.3061,75.8372,74.0117,75.7587,697200.0],["2019-11-05",75.6115,77.3683,75.6115,76.5733,910500.0],["2019-11-06",76.534,77.0346,75.7685,76.7598,570300.0],["2019-11-07",77.2898,77.702,76.2592,76.3377,439800.0],["2019-11-08",76.1512,76.3574,75.2091,76.3279,268600.0],["2019-11-11",75.8863,75.8863,74.8459,74.9735,411500.0],["2019-11-12",75.1011,75.5918,74.5613,74.7478,288000.0],["2019-11-13",74.5122,74.6889,73.992,74.3748,405700.0],["2019-11-14",74.3454,75.6016,73.992,75.5035,298900.0],["2019-11-15",76.0433,76.8579,75.6213,76.5144,277200.0],["2019-11-18",76.5831,77.3094,76.22,77.1916,545800.0],["2019-11-19",77.4664,78.4577,77.2701,78.0062,449400.0],["2019-11-20",77.5057,77.9571,76.2199,76.799,567300.0],["2019-11-21",76.6714,76.7597,75.0618,75.9746,370600.0],["2019-11-22",76.1709,77.2014,75.8176,77.1622,394100.0],["2019-11-25",77.6344,78.6182,77.1228,78.5002,479400.0],["2019-11-26",78.5985,79.3561,78.3821,78.9527,409500.0],["2019-11-27",78.9527,80.0153,78.9527,79.8087,228700.0],["2019-11-29",79.7792,80.2317,79.3463,79.4939,274800.0],["2019-12-02",79.6709,80.3104,79.3266,79.5627,650400.0],["2019-12-03",78.6674,78.8543,77.8016,78.0476,539000.0],["2019-12-04",78.1755,78.6084,78.1657,78.264,344000.0],["2019-12-05",78.6969,79.0315,78.3428,78.6281,430200.0],["2019-12-06",79.2282,79.8874,79.1003,79.6119,433000.0],["2019-12-09",79.6021,79.8283,78.7658,78.8248,349800.0],["2019-12-10",78.7166,79.2971,78.4903,78.6674,234200.0],["2019-12-11",79.1692,80.1038,78.7363,79.7693,392000.0],["2019-12-12",79.7693,81.3139,79.6611,81.1664,569100.0],["2019-12-13",81.3238,82.2683,81.068,82.1207,496500.0],["2019-12-16",82.6323,84.2458,82.6224,83.6063,782600.0],["2019-12-17",83.4095,84.472,83.38,83.9703,560000.0],["2019-12-18",84.0588,84.5016,83.7342,84.354,437400.0],["2019-12-19",84.9049,86.7644,84.9049,86.2331,1141100.0],["2019-12-20",86.6463,87.4334,86.361,87.335,802400.0],["2019-12-23",87.5416,88.3484,87.4236,88.0335,457200.0],["2019-12-24",88.25,88.6238,88.0335,88.2893,268600.0],["2019-12-26",88.4959,89.4207,88.2893,89.2338,382200.0],["2019-12-27",89.4601,89.6569,88.9977,89.2141,328700.0],["2019-12-30",89.283,89.4601,88.5255,88.6534,272200.0],["2019-12-31",88.5943,89.0075,88.0335,88.2598,400000.0],["2020-01-02",88.6337,89.1059,87.4039,87.7285,526000.0],["2020-01-03",86.8431,87.6203,86.6758,87.4629,459900.0],["2020-01-06",86.6758,86.9316,85.9084,86.1741,806700.0],["2020-01-07",85.8888,86.5283,84.9935,85.1411,779300.0],["2020-01-08",85.0722,86.666,84.7573,86.2331,571500.0],["2020-01-09",86.8333,87.0104,85.8101,85.938,515400.0],["2020-01-10",85.9183,85.9183,84.3933,84.6688,670100.0],["2020-01-13",84.8164,85.4559,84.6196,85.1607,274100.0],["2020-01-14",85.0132,85.8593,84.9541,85.3575,434300.0],["2020-01-15",85.2001,85.8101,84.718,84.8361,323200.0],["2020-01-16",85.269,86.2823,85.269,86.1544,467300.0],["2020-01-17",86.4692,87.3645,86.3807,86.7644,356500.0],["2020-01-21",85.7707,85.9872,83.9605,84.3835,801700.0],["2020-01-22",84.6983,86.4004,84.5311,84.6098,689800.0],["2020-01-23",83.6259,84.718,82.77,84.4032,679300.0],["2020-01-24",84.5409,84.6098,82.0321,82.8389,599300.0],["2020-01-27",79.848,82.6815,79.848,82.2584,1112700.0],["2020-01-28",82.8586,83.6259,82.6028,83.3898,732200.0],["2020-01-29",83.7243,84.5901,83.4784,83.9604,391100.0],["2020-01-30",82.7011,84.5606,82.5437,84.5311,979600.0],["2020-01-31",84.1671,84.295,82.9274,83.1734,1055100.0],["2020-02-03",83.7538,85.7313,83.7538,84.5606,942500.0],["2020-02-04",86.0757,87.4432,85.997,86.6069,715900.0],["2020-02-05",87.64,88.6829,87.1579,88.6829,932400.0],["2020-02-06",89.1846,89.1846,87.276,87.5318,529100.0],["2020-02-07",86.8037,87.3448,86.1741,86.5873,972400.0],["2020-02-10",86.0757,87.2957,85.6035,87.2661,1064800.0],["2020-02-11",87.8269,89.2928,86.8923,87.0497,516100.0],["2020-02-12",87.5121,88.2795,86.971,87.5416,512100.0],["2020-02-13",86.6857,87.2858,86.1249,86.3315,406300.0],["2020-02-14",86.4791,86.8726,85.6035,86.5184,369200.0],["2020-02-18",86.6168,87.3744,86.5578,87.2465,816100.0],["2020-02-19",87.2366,89.1748,87.1481,88.4861,747700.0],["2020-02-20",88.5451,93.4446,87.8663,91.3589,1343500.0],["2020-02-21",90.1291,90.562,88.7812,90.2767,771700.0],["2020-02-24",85.0328,85.4952,82.9373,84.4032,1511500.0],["2020-02-25",84.7878,84.7878,78.0525,79.0386,1728800.0],["2020-02-26",79.3739,80.7643,77.5989,78.3483,1402300.0],["2020-02-27",76.6719,80.5277,73.8614,75.7548,1401300.0],["2020-02-28",73.7135,76.7015,73.467,75.5378,1456400.0],["2020-03-02",76.0506,76.5831,72.1061,75.9717,1419500.0],["2020-03-03",75.6463,75.8435,71.8103,73.5163,1694400.0],["2020-03-04",74.8377,75.2913,71.4257,74.4531,1515900.0],["2020-03-05",71.6426,71.9089,67.4515,68.6941,2061900.0],["2020-03-06",66.209,70.5677,65.7159,68.2602,1502700.0],["2020-03-09",63.2802,64.9073,61.732,62.866,1718900.0],["2020-03-10",65.0158,67.4515,62.8167,65.9329,1567500.0],["2020-03-11",63.6056,64.0297,59.3357,60.164,2556800.0],["2020-03-12",51.2099,55.5588,50.5393,51.5353,3074100.0],["2020-03-13",55.115,55.115,50.7366,54.2867,1640900.0],["2020-03-16",43.3997,52.5116,43.3997,48.9221,2392400.0],["2020-03-17",50.1252,50.2238,42.2164,44.5042,4278500.0],["2020-03-18",39.9384,40.3131,23.6869,36.053,4375300.0],["2020-03-19",34.6823,40.9147,30.649,39.2383,4448300.0],["2020-03-20",41.1316,49.2377,41.033,46.0722,3830000.0],["2020-03-23",45.6876,48.8136,43.4096,46.8315,2580500.0],["2020-03-24",51.3776,52.1467,46.7526,47.9853,2547000.0],["2020-03-25",50.7859,54.1782,46.0426,51.1409,2986300.0],["2020-03-26",52.6891,56.6041,48.8333,50.4802,2022200.0],["2020-03-27",48.4586,49.2475,46.1116,48.4586,903300.0],["2020-03-30",46.94,48.429,43.9027,47.8768,1136300.0],["2020-03-31",47.5119,50.4703,46.9005,47.2358,1205300.0],["2020-04-01",44.376,44.9776,41.5754,43.0349,1510400.0],["2020-04-02",41.8121,45.3128,39.4453,39.5933,2283000.0],["2020-04-03",40.1751,40.323,35.6191,39.3664,2991400.0],["2020-04-06",42.8672,46.151,42.3051,45.8059,2641400.0],["2020-04-07",50.3914,53.4386,46.8512,48.1529,3529400.0],["2020-04-08",49.0897,51.2691,48.3403,50.6873,2356000.0],["2020-04-09",53.695,55.8842,51.3776,52.4229,1741900.0],["2020-04-13",52.2848,52.3341,49.3264,51.0423,1375600.0],["2020-04-14",52.5708,54.3261,51.5452,53.9514,1295800.0],["2020-04-15",51.6438,55.0953,51.0127,53.3498,1760600.0],["2020-04-16",52.7779,53.6358,50.9437,53.2019,1407000.0],["2020-04-17",55.687,56.5153,54.5036,56.2688,1524400.0],["2020-04-20",54.4444,55.8447,53.7344,53.9612,1163700.0],["2020-04-21",51.9002,54.829,51.8213,54.5825,1735300.0],["2020-04-22",55.9138,55.9138,52.3933,53.2709,1356300.0],["2020-04-23",53.0639,53.8133,51.989,52.5511,1143200.0],["2020-04-24",53.2118,53.8232,51.486,51.9002,1454800.0],["2020-04-27",52.9554,55.756,52.5215,54.9572,1940800.0],["2020-04-28",57.0971,57.817,53.2907,54.9474,1203500.0],["2020-04-29",57.1563,59.1976,56.5252,57.9255,1603300.0],["2020-04-30",56.683,57.1366,54.543,55.4799,1051200.0],["2020-05-01",53.3104,53.7541,50.638,50.8155,1274900.0],["2020-05-04",49.287,51.7326,48.2416,51.1113,1193500.0],["2020-05-05",51.772,53.0047,50.066,50.4506,1020800.0],["2020-05-06",51.1803,51.3085,49.3264,49.5039,977700.0],["2020-05-07",50.2928,52.7286,48.4586,49.7011,1966300.0],["2020-05-08",50.2632,52.4919,50.1942,52.3538,1128400.0],["2020-05-11",51.2987,51.3776,49.2672,49.287,1265600.0],["2020-05-12",49.5532,49.9674,46.3286,46.368,1158000.0],["2020-05-13",46.2891,47.0682,43.3997,43.735,1930300.0],["2020-05-14",42.8278,46.5554,41.2894,46.0426,1099200.0],["2020-05-15",45.5495,47.3936,44.9184,46.4272,725100.0],["2020-05-18",49.3067,53.9612,49.2672,52.8962,1619500.0],["2020-05-19",52.768,54.8685,50.8845,53.0639,1200100.0],["2020-05-20",54.4543,55.4404,53.054,53.1822,1420300.0],["2020-05-21",53.4879,53.8035,51.8805,52.699,698500.0],["2020-05-22",52.9258,53.054,51.3085,52.0087,635300.0],["2020-05-26",57.0182,57.9748,55.332,55.756,1183800.0],["2020-05-27",58.1819,58.2904,53.8528,56.1209,1410500.0],["2020-05-28",56.3674,56.4463,54.405,54.7403,1039100.0],["2020-05-29",53.8133,54.9474,53.2118,54.3261,855000.0],["2020-06-01",54.3261,56.0223,53.8528,55.4108,1367100.0],["2020-06-02",56.3674,56.9394,55.1051,56.5942,1297000.0],["2020-06-03",57.4817,60.3317,57.3239,59.0694,1282000.0],["2020-06-04",59.3357,60.736,57.4521,60.381,1285900.0],["2020-06-05",65.4201,67.2247,62.3039,62.6096,3422700.0],["2020-06-08",67.1458,67.1952,64.434,66.564,2428000.0],["2020-06-09",64.5227,64.5227,61.3375,62.0968,1736400.0],["2020-06-10",61.4657,61.6531,57.8269,58.9905,1179800.0],["2020-06-11",53.7541,56.3773,53.2512,53.4879,1234900.0],["2020-06-12",57.0676,57.1958,53.8528,55.1446,909900.0],["2020-06-15",52.2848,55.6081,51.8904,54.6811,801300.0],["2020-06-16",57.6987,58.0438,54.3557,55.8447,930300.0],["2020-06-17",55.4207,55.9335,54.0401,54.119,810700.0],["2020-06-18",53.2611,55.9631,52.9258,54.8093,590200.0],["2020-06-19",55.6475,55.7165,51.9298,52.3045,958900.0],["2020-06-22",51.8115,52.8075,50.6478,52.5806,692200.0],["2020-06-23",53.0934,53.2512,51.3874,52.3834,742300.0],["2020-06-24",51.4762,51.4762,48.9024,49.2278,1353800.0],["2020-06-25",48.4192,48.8136,47.2062,48.4882,974000.0],["2020-06-26",47.9853,48.4685,46.2497,46.6441,1325100.0],["2020-06-29",47.1175,50.1942,46.1609,49.8096,1026000.0],["2020-06-30",49.4349,49.997,48.5769,49.5927,774600.0],["2020-07-01",50.5393,51.989,50.2139,50.4309,699100.0],["2020-07-02",51.6833,52.3834,49.642,50.8746,912400.0],["2020-07-06",52.6595,53.3893,50.6281,51.6142,1373600.0],["2020-07-07",50.8352,51.0324,48.9714,49.1489,719500.0],["2020-07-08",49.1489,49.9477,48.3008,49.8885,1013900.0],["2020-07-09",50.1843,50.1843,47.2457,48.2121,797300.0],["2020-07-10",47.9064,49.2968,47.5316,49.1686,867400.0],["2020-07-13",49.4349,50.1646,48.36,48.4685,863100.0],["2020-07-14",48.0839,48.8925,47.4725,48.5967,340400.0],["2020-07-15",51.2099,53.3991,50.7464,53.3202,1325600.0],["2020-07-16",52.3242,53.5273,51.2789,53.4386,886600.0],["2020-07-17",52.7779,53.0343,51.0719,51.8904,585000.0],["2020-07-20",51.5847,52.0974,49.7702,50.135,517600.0],["2020-07-21",50.7366,51.3973,50.1646,50.9535,462300.0],["2020-07-22",50.3125,51.772,50.0857,51.4367,669400.0],["2020-07-23",50.9437,51.1507,49.8195,50.6577,450000.0],["2020-07-24",49.7997,50.1942,49.1095,49.642,614000.0],["2020-07-27",49.001,49.0996,47.65,48.7742,790700.0],["2020-07-28",48.8728,49.4645,48.3896,48.5769,503500.0],["2020-07-29",49.139,49.5532,48.7544,49.3954,582600.0],["2020-07-30",48.8136,48.8728,47.364,48.4389,595900.0],["2020-07-31",48.2121,48.2121,46.2398,47.3344,1107800.0],["2020-08-03",47.3344,47.7289,46.1511,47.3147,862600.0],["2020-08-04",45.441,48.8136,44.9874,48.5572,1501400.0],["2020-08-05",49.6025,49.7307,47.5711,48.1036,840500.0],["2020-08-06",48.1529,50.0068,47.8275,49.7406,837000.0],["2020-08-07",49.7011,50.5393,49.139,50.421,1342200.0],["2020-08-10",50.993,55.1052,50.9042,53.6062,1685500.0],["2020-08-11",55.6672,56.1998,54.2373,54.474,1189000.0],["2020-08-12",55.2925,55.8842,52.7877,53.6753,691700.0],["2020-08-13",53.6358,55.1249,53.3794,53.7837,698400.0],["2020-08-14",53.4386,55.6081,53.0836,55.2826,1026500.0],["2020-08-17",55.401,55.4306,53.478,53.9316,623200.0],["2020-08-18",53.9218,55.0953,52.3045,53.192,839300.0],["2020-08-19",53.2216,53.695,52.5905,53.0441,647600.0],["2020-08-20",52.4524,53.7739,51.6635,53.0737,692600.0],["2020-08-21",53.0343,54.4642,53.0343,53.8823,679200.0],["2020-08-24",54.977,56.7027,53.8922,56.6337,852700.0],["2020-08-25",57.3732,58.1128,55.9927,56.7914,848600.0],["2020-08-26",56.3575,56.7717,53.1427,53.9218,1817300.0],["2020-08-27",54.2669,56.6534,54.2669,56.2688,1309600.0],["2020-08-28",56.8605,58.4777,56.5252,58.3397,928600.0],["2020-08-31",58.7045,59.1483,55.6377,55.7067,1571000.0],["2020-09-01",54.8389,56.8999,54.4543,55.9434,646600.0],["2020-09-02",56.3181,57.0281,55.1742,56.6435,627400.0],["2020-09-03",57.393,59.0102,56.4956,57.3042,1257900.0],["2020-09-04",58.1917,59.7203,57.5015,59.1582,1094900.0],["2020-09-08",58.1819,59.2568,57.1859,57.2253,910100.0],["2020-09-09",56.9689,57.2944,55.7363,56.4561,651200.0],["2020-09-10",56.5843,58.3101,55.6475,55.8447,570500.0],["2020-09-11",56.3082,56.3082,52.9258,54.3458,904100.0],["2020-09-14",54.6515,58.4679,54.6515,58.2904,801000.0],["2020-09-15",58.3002,59.6315,57.1267,59.0398,754200.0],["2020-09-16",59.4639,60.7064,58.1523,60.2725,890200.0],["2020-09-17",59.3061,60.0753,58.0833,58.6749,981500.0],["2020-09-18",57.9058,58.2805,55.7264,56.2293,998400.0],["2020-09-21",54.5529,55.2136,50.9831,52.63,1544100.0],["2020-09-22",52.6793,53.695,52.1172,52.6201,604800.0],["2020-09-23",53.3597,54.9868,51.6537,51.7128,799200.0],["2020-09-24",51.486,52.4229,50.4999,51.7424,611500.0],["2020-09-25",51.7622,52.8075,51.5847,52.6497,594700.0],["2020-09-28",54.0204,54.3557,53.3104,53.7344,422400.0],["2020-09-29",53.8133,53.8133,52.4426,52.5116,671100.0],["2020-09-30",53.192,54.2374,52.3144,52.63,674800.0],["2020-10-01",53.3104,53.7739,52.0087,52.8962,583200.0],["2020-10-02",50.8155,53.4682,50.7859,52.9356,720600.0],["2020-10-05",53.3597,54.3655,52.985,54.0007,670600.0],["2020-10-06",54.9967,56.397,54.5135,54.5529,907000.0],["2020-10-07",55.4404,57.0971,55.0953,56.3575,932400.0],["2020-10-08",56.5055,58.3594,56.4364,58.1917,760800.0],["2020-10-09",58.7933,59.4244,56.4956,56.6238,881700.0],["2020-10-12",56.6534,57.3042,56.2885,56.9887,489500.0],["2020-10-13",56.2293,56.5745,54.5233,54.6318,720800.0],["2020-10-14",54.8192,55.3714,53.2019,53.5175,941400.0],["2020-10-15",52.9751,54.3754,52.4327,54.2472,549500.0],["2020-10-16",54.5135,55.5686,54.2768,54.543,472300.0],["2020-10-19",54.5332,55.7659,53.1329,53.4386,482300.0],["2020-10-20",54.2472,55.4207,53.833,54.8586,509700.0],["2020-10-21",54.6811,55.2136,54.2078,54.6417,358100.0],["2020-10-22",55.3911,58.0635,55.3418,57.9452,714100.0],["2020-10-23",58.4284,58.527,57.6691,58.1622,354900.0],["2020-10-26",56.7125,57.176,54.6712,55.2925,568200.0],["2020-10-27",55.0657,55.4207,53.5569,53.7936,452200.0],["2020-10-28",52.6595,53.4287,51.0028,52.1172,832300.0],["2020-10-29",52.058,54.188,51.4466,53.8232,583500.0],["2020-10-30",53.5175,54.7304,52.8469,54.3754,610600.0],["2020-11-02",54.5332,55.3024,53.7344,54.829,485500.0],["2020-11-03",55.539,58.0142,55.47,57.5212,641700.0],["2020-11-04",56.7027,59.0497,55.7166,56.6139,741400.0],["2020-11-05",56.8013,58.4481,55.7264,56.0025,796300.0],["2020-11-06",56.1702,57.2155,55.4207,55.5785,663700.0],["2020-11-09",63.5563,70.4888,62.8167,66.5936,3052800.0],["2020-11-10",66.0709,66.3668,64.2959,65.3511,1359800.0],["2020-11-11",65.5976,66.9979,63.8226,64.2466,1242900.0],["2020-11-12",63.1323,65.1341,62.3828,64.9369,1446100.0],["2020-11-13",65.3905,68.3687,65.1046,68.132,925600.0],["2020-11-16",71.7905,72.1258,69.0294,70.4494,1473200.0],["2020-11-17",69.5224,70.1042,67.3529,69.4337,960400.0],["2020-11-18",70.0155,70.5086,68.9209,68.9702,681900.0],["2020-11-19",68.4968,69.5717,67.7967,69.128,641800.0],["2020-11-20",68.5363,69.1576,67.5502,68.0728,764200.0],["2020-11-23",68.98,70.9918,68.0432,70.6072,819500.0],["2020-11-24",72.3822,73.5064,71.899,73.0232,968900.0],["2020-11-25",72.5893,73.1119,71.5341,72.323,480200.0],["2020-11-27",72.7076,73.3684,72.1357,72.5104,312200.0],["2020-11-30",72.254,72.254,69.4928,70.972,913000.0],["2020-12-01",72.0765,72.2639,70.9129,72.1653,419100.0],["2020-12-02",71.5736,72.8753,71.5736,72.6189,497400.0],["2020-12-03",73.1908,74.8377,72.2146,73.5458,739700.0],["2020-12-04",74.8574,75.5674,73.9008,74.6602,858900.0],["2020-12-07",73.8614,74.6503,72.1061,72.8555,625900.0],["2020-12-08",72.254,73.6149,72.0864,72.7767,600300.0],["2020-12-09",73.6346,73.7924,71.7412,72.8457,584200.0],["2020-12-10",71.8398,73.6741,71.5539,73.605,718600.0],["2020-12-11",73.6149,74.7785,72.4217,72.5597,800600.0],["2020-12-14",73.467,73.6642,69.5027,70.0056,673800.0],["2020-12-15",70.9129,72.54,69.7985,71.9976,486900.0],["2020-12-16",71.9878,72.3921,71.0608,71.8004,313400.0],["2020-12-17",72.4118,72.5794,71.2975,72.1258,301200.0],["2020-12-18",71.5243,72.8753,71.2383,71.8793,517300.0],["2020-12-21",69.9662,71.5046,69.0491,71.3468,338500.0],["2020-12-22",70.1141,71.189,69.838,70.3311,935400.0],["2020-12-23",71.0115,72.4808,70.3606,71.899,433000.0],["2020-12-24",72.0272,72.2343,71.1397,71.8102,93500.0],["2020-12-28",72.3625,73.1415,71.9286,72.2146,387600.0],["2020-12-29",72.7668,73.96,71.7905,71.9286,404500.0],["2020-12-30",71.899,73.7628,71.899,72.6189,344900.0],["2020-12-31",72.1751,73.8417,71.0904,73.2204,718800.0],["2021-01-04",73.2894,73.6543,69.4928,70.0155,623800.0],["2021-01-05",69.7098,71.4947,69.6802,70.5579,416900.0],["2021-01-06",71.2975,73.5163,71.0312,72.9739,917700.0],["2021-01-07",73.8811,74.3347,72.7273,73.5064,554900.0],["2021-01-08",73.7431,74.4827,72.9443,73.2993,411700.0],["2021-01-11",72.609,72.7569,71.7511,72.2836,318500.0],["2021-01-12",72.7767,73.7036,72.1357,72.5992,379600.0],["2021-01-13",72.1159,72.4611,70.3705,71.0706,641000.0],["2021-01-14",71.8497,72.9344,71.3468,71.7018,765600.0],["2021-01-15",71.3566,71.4059,69.7887,69.9563,461000.0],["2021-01-19",70.5086,71.899,70.0254,70.3508,830000.0],["2021-01-20",70.9918,71.258,69.3844,70.8734,798600.0],["2021-01-21",70.5874,71.6525,69.7295,71.5144,714200.0],["2021-01-22",70.479,71.327,70.0549,70.0648,468700.0],["2021-01-25",69.483,69.8084,66.7711,69.5914,890100.0],["2021-01-26",70.0155,70.765,69.2364,69.3745,611400.0],["2021-01-27",68.5067,68.5067,64.789,65.0355,1138100.0],["2021-01-28",66.4851,69.0294,66.3865,67.5206,1008200.0],["2021-01-29",66.7514,67.422,64.5326,64.7495,912600.0],["2021-02-01",65.8737,66.8007,65.1933,66.0118,643600.0],["2021-02-02",67.1458,69.2857,66.8796,68.4771,866000.0],["2021-02-03",68.7631,70.4001,68.5856,69.6999,545600.0],["2021-02-04",70.3606,71.5933,70.0155,71.0016,453700.0],["2021-02-05",71.6919,73.2007,71.5243,72.9147,598500.0],["2021-02-08",73.3979,74.1967,72.3033,72.7471,458600.0],["2021-02-09",72.4907,72.7865,71.0016,72.1554,390800.0],["2021-02-10",72.3526,73.2993,72.1455,72.5696,448800.0],["2021-02-11",72.7076,73.319,72.0765,72.9739,438300.0],["2021-02-12",71.0016,75.3603,71.0016,75.3307,761300.0],["2021-02-16",76.3662,77.6975,75.9421,77.589,850500.0],["2021-02-17",76.6817,78.8808,75.9816,77.3523,748500.0],["2021-02-18",76.1197,77.7862,74.2854,77.4707,1379300.0],["2021-02-19",78.0032,81.711,77.8158,81.1193,786400.0],["2021-02-22",81.8294,84.561,81.7209,82.4704,1015100.0],["2021-02-23",84.1566,85.7443,80.3502,85.2217,976000.0],["2021-02-24",85.8035,89.9255,85.7345,89.8861,1077900.0],["2021-02-25",89.8861,90.9412,84.2947,85.912,716500.0],["2021-02-26",86.4247,87.7067,84.4328,86.7304,787000.0],["2021-03-01",88.752,88.752,86.3163,86.908,688800.0],["2021-03-02",86.4938,87.0362,85.8429,86.76,797400.0],["2021-03-03",87.3517,89.2155,86.4741,86.8587,588400.0],["2021-03-04",86.9277,87.332,81.356,83.6636,1242300.0],["2021-03-05",83.8904,85.1428,79.364,85.054,860300.0],["2021-03-08",86.0106,87.0953,85.1132,86.2473,672600.0],["2021-03-09",86.8784,87.0855,84.2947,84.63,600000.0],["2021-03-10",84.7286,86.2176,83.5847,83.6734,599400.0],["2021-03-11",84.1764,85.7542,83.2494,85.054,838000.0],["2021-03-12",85.2118,86.4938,84.8962,85.2019,904300.0],["2021-03-15",86.2473,88.0322,84.9456,87.8251,1267000.0],["2021-03-16",88.0124,88.0124,84.6892,85.054,583300.0],["2021-03-17",84.5708,88.3576,84.413,88.3083,509400.0],["2021-03-18",87.756,88.1702,85.6161,85.8824,704700.0],["2021-03-19",85.271,86.6516,83.0226,85.7936,717800.0],["2021-03-22",85.34,85.5964,83.5255,84.3342,367100.0],["2021-03-23",83.2987,83.2987,78.2793,78.7033,983100.0],["2021-03-24",79.936,81.6223,78.9893,79.3443,562100.0],["2021-03-25",78.9992,81.5532,77.0959,81.3166,681500.0],["2021-03-26",82.569,82.6281,79.1372,81.9083,833600.0],["2021-03-29",81.859,82.4999,79.7585,80.3009,347300.0],["2021-03-30",80.8038,82.9634,80.7446,82.1252,261800.0],["2021-03-31",82.4408,83.0127,81.1194,81.5533,435200.0],["2021-04-01",82.0956,82.9437,81.5039,82.4704,406000.0],["2021-04-05",83.9003,85.1428,83.5058,84.5018,342000.0],["2021-04-06",84.9751,86.5036,84.6694,84.9258,559800.0],["2021-04-07",85.3203,85.764,83.1606,83.565,359600.0],["2021-04-08",83.565,84.1764,81.9477,83.2297,383500.0],["2021-04-09",82.7859,83.3579,81.928,83.0127,319900.0],["2021-04-12",83.0226,83.6537,81.8589,83.3085,394400.0],["2021-04-13",82.3422,82.8648,80.9221,82.4802,443900.0],["2021-04-14",82.569,84.561,82.569,82.9338,357300.0],["2021-04-15",83.4269,83.8312,82.1055,82.5098,323100.0],["2021-04-16",83.4269,84.2651,82.8451,83.0029,270100.0],["2021-04-19",82.6084,82.7169,80.9123,81.2081,625400.0],["2021-04-20",80.3502,80.6066,77.5002,78.7724,626900.0],["2021-04-21",78.7132,81.1292,77.5101,80.715,318500.0],["2021-04-22",80.4685,82.6479,80.0543,80.9714,318600.0],["2021-04-23",81.4842,82.3816,80.8925,82.0562,274400.0],["2021-04-26",83.0423,84.1961,81.8491,81.8984,294600.0],["2021-04-27",82.3224,82.9831,81.9082,82.7859,315400.0],["2021-04-28",83.062,83.2297,81.8984,82.066,309700.0],["2021-04-29",83.1015,84.0876,82.0266,82.6774,384700.0],["2021-04-30",81.997,82.3126,80.8136,81.1884,345900.0],["2021-05-03",81.8392,82.4901,80.7052,80.8235,455200.0],["2021-05-04",80.3305,80.3403,77.5989,79.5613,572100.0],["2021-05-05",76.9184,81.7406,76.9184,78.9006,1036900.0],["2021-05-06",78.8611,79.0879,75.6956,77.7763,454000.0],["2021-05-07",77.7172,79.6599,77.5397,79.3542,295200.0],["2021-05-10",78.9893,79.009,77.1945,77.658,382800.0],["2021-05-11",75.8731,77.589,75.6858,77.3227,376700.0],["2021-05-12",76.7508,77.3425,74.1178,74.2953,405600.0],["2021-05-13",74.5418,76.1394,74.2854,75.4392,381500.0],["2021-05-14",76.2873,78.7822,76.1197,78.1314,474900.0],["2021-05-17",77.658,77.658,75.3801,76.7409,462600.0],["2021-05-18",76.9184,78.2891,75.9323,75.9619,501000.0],["2021-05-19",74.1967,75.6562,73.96,75.2321,343100.0],["2021-05-20",75.2321,75.3406,74.0093,75.1631,449100.0],["2021-05-21",75.8139,76.1985,75.1927,75.5181,372200.0],["2021-05-24",76.6029,76.6818,75.3603,75.8337,399700.0],["2021-05-25",76.3662,77.6481,75.8337,75.9421,593600.0],["2021-05-26",76.4352,77.6482,76.2972,77.3721,686700.0],["2021-05-27",77.9637,78.2004,76.6029,77.4411,485400.0],["2021-05-28",77.5496,77.7369,76.3169,76.9973,277000.0],["2021-06-01",78.1018,79.0978,77.9834,78.8315,486400.0],["2021-06-02",79.1471,79.226,77.8355,78.2201,451700.0],["2021-06-03",77.4608,77.7172,76.1986,77.4608,344900.0],["2021-06-04",78.0623,78.7625,77.2932,77.9046,309300.0],["2021-06-07",78.0722,78.5455,77.7073,78.1412,382900.0],["2021-06-08",79.0189,81.7505,78.23,81.642,607100.0],["2021-06-09",82.1548,82.1548,79.7486,79.9163,611600.0],["2021-06-10",79.9064,80.4981,79.0583,79.7683,683100.0],["2021-06-11",79.6303,80.8531,79.1076,80.7249,942100.0],["2021-06-14",81.1194,81.573,80.5967,81.1292,366000.0],["2021-06-15",81.0799,81.642,80.1529,80.863,718200.0],["2021-06-16",80.9419,82.7169,80.6263,82.1351,819800.0],["2021-06-17",82.3717,83.4466,81.4744,81.4842,1054300.0],["2021-06-18",80.6066,80.9714,78.2892,78.9104,1125300.0],["2021-06-21",79.3936,81.6814,79.0189,81.6617,486500.0],["2021-06-22",81.3067,81.8294,80.3896,80.9221,342800.0],["2021-06-23",80.6953,81.3757,80.4389,80.7446,416500.0],["2021-06-24",81.4448,81.7505,79.2457,80.1036,474200.0],["2021-06-25",80.0839,80.9911,78.8611,79.9656,818300.0],["2021-06-28",79.6106,79.8374,75.2617,76.5536,1180600.0],["2021-06-29",76.7015,77.1156,75.4885,75.6266,471700.0],["2021-06-30",75.5575,76.7015,75.4392,76.5634,624800.0],["2021-07-01",76.9184,78.2004,76.9184,77.5002,416400.0],["2021-07-02",77.8947,78.3286,77.5101,78.1511,364300.0],["2021-07-06",78.3878,78.516,76.0703,77.1551,440600.0],["2021-07-07",76.6423,77.6285,74.8377,76.5536,473600.0],["2021-07-08",75.0152,77.1156,74.1375,75.7548,442800.0],["2021-07-09",76.9086,78.4568,76.2577,78.3483,328400.0],["2021-07-12",77.6087,78.8019,77.234,77.9834,378500.0],["2021-07-13",77.4608,77.7073,76.1295,76.2084,336400.0],["2021-07-14",76.7508,77.6087,75.6069,76.5536,381200.0],["2021-07-15",76.1591,76.8099,75.5181,76.5042,365700.0],["2021-07-16",77.4411,77.5989,73.8515,74.4827,476600.0],["2021-07-19",72.0568,73.3881,70.4198,71.0213,736200.0],["2021-07-20",71.0214,73.5952,70.1338,73.0922,863800.0],["2021-07-21",74.1277,76.6127,74.0685,76.524,616200.0],["2021-07-22",75.9224,77.017,75.1927,76.3267,619200.0],["2021-07-23",76.7113,77.2537,76.1394,76.3958,299700.0],["2021-07-26",76.1197,77.6186,75.7548,77.5397,302300.0],["2021-07-27",77.1551,78.0919,76.2676,77.7566,370500.0],["2021-07-28",78.299,78.6442,75.883,77.9834,464400.0],["2021-07-29",78.4864,80.8235,77.4115,79.8966,428300.0],["2021-07-30",79.1372,80.3206,78.3976,78.7625,395600.0],["2021-08-02",79.4922,80.0839,76.1196,76.2971,701000.0],["2021-08-03",75.8435,76.1295,73.1317,74.7489,743100.0],["2021-08-04",72.9739,74.1671,71.1791,71.8891,1022800.0],["2021-08-05",72.5203,74.5024,72.0864,73.8515,474900.0],["2021-08-06",73.8515,74.818,72.9837,74.4334,367300.0],["2021-08-09",73.96,74.0291,72.0075,72.9443,545600.0],["2021-08-10",72.5893,73.9896,72.5893,73.5261,524200.0],["2021-08-11",73.0725,73.25,72.0272,72.7668,488300.0],["2021-08-12",72.185,72.3033,70.834,71.4947,403100.0],["2021-08-13",71.1397,71.544,70.8537,71.1397,341500.0],["2021-08-16",71.0213,71.899,70.2423,71.2481,587300.0],["2021-08-17",70.3804,70.834,69.0885,70.4099,955700.0],["2021-08-18",70.2522,70.2522,68.842,69.4337,714700.0],["2021-08-19",68.8223,68.911,66.7612,68.3982,816400.0],["2021-08-20",67.6586,69.2562,67.1656,69.1871,631800.0],["2021-08-23",69.266,70.7748,69.1871,70.4888,468700.0],["2021-08-24",71.2679,74.3446,71.0213,73.7135,816700.0],["2021-08-25",74.0093,74.2164,72.7076,74.0488,382300.0],["2021-08-26",73.3782,73.9501,71.6722,72.1357,331800.0],["2021-08-27",72.0469,74.1868,72.0469,73.5163,410900.0],["2021-08-30",73.8417,73.8417,72.4118,72.4611,298500.0],["2021-08-31",72.1061,72.8358,71.7807,72.5696,247500.0],["2021-09-01",72.8753,73.2401,72.1357,72.3132,315800.0],["2021-09-02",72.7076,73.8121,71.9483,72.7668,332800.0],["2021-09-03",72.0469,72.6682,70.1042,70.6269,317500.0],["2021-09-07",70.1535,71.1002,70.124,70.8833,298400.0],["2021-09-08",71.0016,71.327,69.3252,69.907,369900.0],["2021-09-09",69.6309,72.0667,69.6309,71.1397,326800.0],["2021-09-10",71.8201,72.5301,70.8636,71.1791,418100.0],["2021-09-13",71.7905,73.2993,70.5085,73.25,411200.0],["2021-09-14",73.3092,74.1573,72.5499,74.0291,295500.0],["2021-09-15",73.674,74.5024,72.7569,74.4235,280200.0],["2021-09-16",74.4432,75.3012,74.1277,74.5517,272100.0],["2021-09-17",74.7982,75.4096,74.0685,74.3347,413100.0],["2021-09-20",72.9443,73.7135,71.9088,73.4571,434300.0],["2021-09-21",74.2066,74.67,72.609,72.6583,317900.0],["2021-09-22",69.6901,75.2716,69.3449,74.3742,1396800.0],["2021-09-23",73.9502,76.2084,73.8516,75.9323,5612900.0],["2021-09-24",76.2971,79.5612,75.9816,78.654,2461900.0],["2021-09-27",77.9046,80.2318,77.7271,79.1964,2123900.0],["2021-09-28",78.8315,79.7683,77.7073,79.0682,1391500.0],["2021-09-29",79.4133,79.719,76.7015,77.5397,1172000.0],["2021-09-30",77.6284,77.6284,74.8377,76.0309,1098300.0],["2021-10-01",77.3819,80.8925,76.9184,80.7052,881700.0],["2021-10-04",81.356,82.3915,79.3344,79.5415,789200.0],["2021-10-05",79.9163,81.287,79.1471,80.9517,692400.0],["2021-10-06",79.6993,80.9123,78.5948,80.3403,648100.0],["2021-10-07",81.4053,82.5591,80.5277,80.6559,554600.0],["2021-10-08",81.0602,82.8155,80.7446,82.6084,962600.0],["2021-10-11",82.8352,84.3933,82.5394,83.348,1116400.0],["2021-10-12",83.565,85.2019,83.4762,84.8371,1003300.0],["2021-10-13",84.6694,85.1822,83.7425,83.8312,624600.0],["2021-10-14",84.7385,85.0343,83.7425,84.0383,459400.0],["2021-10-15",85.0935,86.5332,84.6497,84.8075,909000.0],["2021-10-18",84.275,85.6063,83.9496,84.7089,631700.0],["2021-10-19",85.3696,85.3696,83.7819,83.8411,388700.0],["2021-10-20",83.5945,83.7523,81.711,81.8096,516200.0],["2021-10-21",81.7012,82.7366,81.1588,82.7267,503300.0],["2021-10-22",82.1646,82.8352,81.425,81.573,250900.0],["2021-10-25",81.4448,82.5197,80.4685,81.9181,635600.0],["2021-10-26",82.993,83.5551,81.5533,81.8885,373500.0],["2021-10-27",81.5237,85.2118,81.1391,84.4821,712900.0],["2021-10-28",84.8371,86.0303,84.1764,84.2158,547800.0],["2021-10-29",83.7425,84.7582,82.9831,84.0186,472400.0],["2021-11-01",84.2651,85.3006,83.989,84.5314,797300.0],["2021-11-02",83.9397,84.1566,81.9773,82.3126,771900.0],["2021-11-03",81.6124,84.5018,81.2476,83.5551,797300.0],["2021-11-04",85.7838,88.614,84.0186,87.5785,1235600.0],["2021-11-05",90.2312,93.6038,89.5015,90.2312,1124500.0],["2021-11-08",90.8525,92.3711,88.969,89.5705,1028900.0],["2021-11-09",89.748,89.7875,87.8053,88.6928,645900.0],["2021-11-10",87.7166,88.9887,86.3064,86.8488,609700.0],["2021-11-11",86.7206,87.0263,84.3341,84.8469,676100.0],["2021-11-12",84.5215,85.7147,83.3283,83.5255,524500.0],["2021-11-15",84.1172,84.275,82.9338,82.9831,432800.0],["2021-11-16",82.6577,83.1311,81.8885,82.5098,673400.0],["2021-11-17",83.5945,84.5018,81.9576,83.8016,695600.0],["2021-11-18",83.4664,84.0679,82.5986,83.0423,346500.0],["2021-11-19",81.2574,83.4565,79.1865,83.4466,847700.0],["2021-11-22",83.92,84.2355,81.3955,82.8549,589300.0],["2021-11-23",83.8213,85.1724,82.6676,82.9437,573900.0],["2021-11-24",81.642,82.3915,80.2022,81.7209,816900.0],["2021-11-26",76.376,77.3425,73.8713,77.0466,992400.0],["2021-11-29",82.0266,82.9831,78.9893,79.2654,1124700.0],["2021-11-30",78.0525,78.4765,76.3267,77.6777,1453400.0],["2021-12-01",79.2753,81.1391,76.6226,76.7508,1597200.0],["2021-12-02",78.1511,82.3224,77.4706,82.1449,971600.0],["2021-12-03",81.7998,81.8294,77.8158,79.2556,852000.0],["2021-12-06",81.1489,84.8864,80.5277,83.1705,1110700.0],["2021-12-07",84.5609,87.0854,84.058,84.6497,1432100.0],["2021-12-08",85.6851,87.4602,84.1172,84.275,695600.0],["2021-12-09",83.4269,85.202,82.9832,84.6694,582600.0],["2021-12-10",85.1625,85.764,82.6774,85.2315,672200.0],["2021-12-13",83.8707,84.3539,80.6164,81.4842,613000.0],["2021-12-14",81.8787,83.7819,81.7702,82.2731,1179400.0],["2021-12-15",82.1153,82.7169,79.0978,81.3166,1003000.0],["2021-12-16",81.711,82.5295,79.8177,80.3403,854800.0],["2021-12-17",80.2515,83.1508,79.8768,82.4408,1150600.0],["2021-12-20",80.4981,82.6676,79.5711,82.0956,719800.0],["2021-12-21",83.8312,87.6476,83.6932,87.2827,2010000.0],["2021-12-22",87.2827,90.251,86.7305,90.2411,765300.0],["2021-12-23",90.813,92.6571,90.5567,92.3218,758600.0],["2021-12-27",91.7005,94.659,91.1187,94.373,699900.0],["2021-12-28",93.4164,95.3887,93.4164,94.5998,655300.0],["2021-12-29",94.1659,95.8029,93.663,94.0476,793500.0],["2021-12-30",93.9687,95.2802,93.6038,93.6926,503400.0],["2021-12-31",93.7714,95.2506,93.6038,94.5702,411800.0],["2022-01-03",95.2112,96.1086,92.7163,94.1067,841400.0],["2022-01-04",95.8818,96.2762,93.7419,94.018,972200.0],["2022-01-05",94.5012,94.9154,91.7893,92.026,713300.0],["2022-01-06",92.6965,93.8602,91.2962,93.2488,542200.0],["2022-01-07",93.6235,95.9607,93.5841,95.5958,900600.0],["2022-01-10",97.4004,97.6272,91.9077,93.6926,830400.0],["2022-01-11",93.8898,95.8226,93.7024,94.4026,1093800.0],["2022-01-12",94.8167,95.1619,93.2587,93.6038,828700.0],["2022-01-13",93.9785,94.7872,93.0417,93.4361,1016900.0],["2022-01-14",92.8938,93.1798,89.7875,90.9117,1018300.0],["2022-01-18",90.3298,90.7835,87.8053,88.6041,1567400.0],["2022-01-19",88.8901,89.5902,85.4386,85.7344,1036400.0],["2022-01-20",87.0066,90.034,86.7403,87.2038,1064000.0],["2022-01-21",86.5727,88.6633,85.3597,85.8035,1234000.0],["2022-01-24",82.4408,86.7699,82.1548,86.5825,1071800.0],["2022-01-25",85.1724,87.3912,82.8451,86.4741,883300.0],["2022-01-26",88.0716,91.8189,87.7758,89.0972,1214600.0],["2022-01-27",89.9354,90.7736,84.7385,85.5372,624900.0],["2022-01-28",85.9021,88.4167,84.6004,88.4069,567400.0],["2022-01-31",87.6771,90.7342,86.977,90.3397,700700.0],["2022-02-01",90.9116,92.2922,90.389,91.6118,685600.0],["2022-02-02",91.9964,92.6275,90.4284,91.6118,696400.0],["2022-02-03",89.8959,92.9332,89.817,91.316,762300.0],["2022-02-04",90.7539,92.381,90.2509,91.8386,798000.0],["2022-02-07",92.5782,94.9154,92.1838,94.304,841600.0],["2022-02-08",94.0574,97.499,93.7714,96.9567,1675000.0],["2022-02-09",98.6134,100.4377,96.7594,96.9961,1120300.0],["2022-02-10",95.9804,100.3391,95.6845,99.2543,1117100.0],["2022-02-11",99.4614,101.2365,96.0593,96.8778,1529500.0],["2022-02-14",97.075,99.5699,96.4537,96.7693,658400.0],["2022-02-15",100.1616,105.0725,100.1616,104.688,1831500.0],["2022-02-16",103.1594,106.601,102.5973,105.1021,3013500.0],["2022-02-17",98.5936,103.0312,98.4852,100.6842,2471300.0],["2022-02-18",100.842,102.9129,99.4121,99.5995,1620700.0],["2022-02-22",98.9191,100.4081,96.9271,97.1736,1039500.0],["2022-02-23",97.3215,97.7554,92.8839,93.0614,1190900.0],["2022-02-24",89.7086,94.7181,89.5804,94.3138,1093100.0],["2022-02-25",94.5505,97.6075,92.7952,97.5976,822500.0],["2022-02-28",95.1717,96.6016,93.2882,95.7634,912500.0],["2022-03-01",94.7477,95.2704,89.7776,90.7046,1674600.0],["2022-03-02",92.7261,95.7043,91.9274,94.2546,879900.0],["2022-03-03",95.2211,96.4537,90.8525,91.3061,635700.0],["2022-03-04",90.3989,90.7243,86.8389,89.3338,854500.0],["2022-03-07",89.4719,89.5705,80.9813,81.0898,2066800.0],["2022-03-08",82.4802,86.6811,80.6361,83.4368,1393100.0],["2022-03-09",87.2925,90.0833,86.7009,87.6081,702100.0],["2022-03-10",85.5175,90.0143,85.1132,89.6001,545800.0],["2022-03-11",90.7243,91.2765,88.7619,89.1958,503500.0],["2022-03-14",89.3437,90.0143,86.7797,88.0913,956700.0],["2022-03-15",89.4423,91.3455,88.0026,89.4423,527700.0],["2022-03-16",91.2469,92.8938,90.2509,92.7459,1012100.0],["2022-03-17",91.0399,92.7459,90.2904,92.4402,862200.0],["2022-03-18",91.6414,93.9588,90.8032,92.9431,707100.0],["2022-03-21",92.9924,92.9924,90.1326,91.168,521600.0],["2022-03-22",91.957,93.7813,91.957,92.736,486600.0],["2022-03-23",91.8386,92.8642,91.4935,91.8781,449800.0],["2022-03-24",92.3021,93.8799,91.5428,93.7419,474200.0],["2022-03-25",94.2941,94.6097,93.0713,93.8602,470000.0],["2022-03-28",94.1758,94.7773,90.5567,92.9628,1211500.0],["2022-03-29",94.9449,97.5286,94.6491,97.006,1293400.0],["2022-03-30",96.2368,96.7003,94.1659,95.1422,1223600.0],["2022-03-31",95.4084,96.503,93.8898,94.1265,1318500.0],["2022-04-01",95.2408,95.8127,92.8346,93.446,497800.0],["2022-04-04",93.0023,94.373,91.2568,93.8405,915300.0],["2022-04-05",95.152,96.0198,92.8642,93.5446,481700.0],["2022-04-06",92.1936,93.1896,87.8546,88.2688,856200.0],["2022-04-07",88.2688,88.4463,84.9554,87.6377,2274200.0],["2022-04-08",87.6476,88.4069,86.1585,86.4248,535300.0],["2022-04-11",85.4485,88.1209,84.9357,85.2414,1195000.0],["2022-04-12",86.4839,88.1702,85.6062,86.7995,621900.0],["2022-04-13",87.7265,92.8248,87.7265,92.6275,802100.0],["2022-04-14",93.2882,95.9804,92.6966,95.655,838700.0],["2022-04-18",95.5662,97.8442,93.9095,95.1422,745400.0],["2022-04-19",95.5761,99.2149,94.7379,98.2583,1223300.0],["2022-04-20",98.9092,100.5067,97.6371,97.6469,1128400.0],["2022-04-21",100.5462,101.1083,95.3986,95.7141,1258900.0],["2022-04-22",95.0633,95.8423,93.0121,93.4953,639200.0],["2022-04-25",93.1995,96.2861,92.312,96.1678,1029400.0],["2022-04-26",95.9015,96.1283,94.2448,94.5899,879700.0],["2022-04-27",94.5702,96.079,92.8938,95.4084,780500.0],["2022-04-28",96.6904,97.8343,94.0278,96.7693,789600.0],["2022-04-29",96.9961,97.9428,93.3869,93.6433,554200.0],["2022-05-02",94.6195,95.0534,89.9551,92.9431,1514800.0],["2022-05-03",92.8445,93.1206,86.3952,88.2096,2223300.0],["2022-05-04",88.4562,90.2312,84.6103,88.969,1669300.0],["2022-05-05",87.3221,89.5311,84.0285,85.271,1641200.0],["2022-05-06",85.3794,85.3794,81.6025,84.3144,1061700.0],["2022-05-09",83.1015,83.3184,78.1314,78.6836,1486000.0],["2022-05-10",80.3304,84.5018,79.3838,83.6636,1462200.0],["2022-05-11",83.7523,86.0895,81.8096,82.1844,1580600.0],["2022-05-12",81.7702,81.8491,78.1905,79.1274,1514200.0],["2022-05-13",80.2713,83.2494,80.2713,82.4408,1167300.0],["2022-05-16",82.5492,82.6084,79.6894,79.936,832800.0],["2022-05-17",82.5197,82.9831,81.0207,81.573,994500.0],["2022-05-18",80.2417,81.9773,76.948,77.9341,1033400.0],["2022-05-19",77.1354,82.2928,76.9875,81.1292,1070200.0],["2022-05-20",82.1055,82.2534,77.9539,79.5317,833900.0],["2022-05-23",79.7881,82.0956,78.4568,81.3264,784400.0],["2022-05-24",80.2121,80.6657,78.3976,79.7289,871400.0],["2022-05-25",78.7822,82.1646,78.5948,81.5434,804900.0],["2022-05-26",82.2633,85.9613,82.2633,85.3499,616000.0],["2022-05-27",85.9514,88.5548,85.9514,87.1348,666900.0],["2022-05-31",87.2334,87.6081,85.3104,87.1643,783700.0],["2022-06-01",87.1545,88.8408,85.6654,87.7264,960900.0],["2022-06-02",87.4996,89.8466,87.4996,89.6593,441500.0],["2022-06-03",88.4562,91.316,88.1801,90.8821,804100.0],["2022-06-06",91.8583,94.2645,91.0793,93.801,1009900.0],["2022-06-07",93.4855,93.4855,91.9471,92.7952,510000.0],["2022-06-08",91.8189,92.6473,91.0201,92.1443,448200.0],["2022-06-09",91.5329,91.5329,89.0479,89.0775,460400.0],["2022-06-10",87.2235,88.1998,83.4959,83.5058,959800.0],["2022-06-13",80.7939,81.7012,77.0072,77.6679,1019800.0],["2022-06-14",78.161,78.7625,76.9973,78.3187,829500.0],["2022-06-15",79.8867,82.1351,79.3246,80.8038,646100.0],["2022-06-16",78.4075,78.585,75.0448,75.2518,1158100.0],["2022-06-17",75.9224,76.524,73.7234,74.8574,809300.0],["2022-06-21",75.8337,76.4746,73.9699,74.0093,554000.0],["2022-06-22",72.9739,73.9995,71.3073,72.0075,811800.0],["2022-06-23",72.5794,72.9542,69.1477,70.2226,1213300.0],["2022-06-24",71.3763,75.2518,70.7945,75.2518,970400.0],["2022-06-27",74.9166,76.6029,74.4531,76.1098,732600.0],["2022-06-28",77.4608,79.5021,74.5616,74.5911,611000.0],["2022-06-29",74.6404,74.887,71.9187,74.2263,846100.0],["2022-06-30",72.7767,74.3841,70.9819,72.8851,793200.0],["2022-07-01",72.609,74.5912,72.4217,74.1277,541300.0],["2022-07-05",72.0568,74.2657,71.0608,74.1079,457800.0],["2022-07-06",73.9403,74.4334,70.6762,72.1554,623700.0],["2022-07-07",72.964,75.1138,72.964,73.7332,426800.0],["2022-07-08",73.7726,74.384,71.9582,73.3387,412600.0],["2022-07-11",73.0725,73.7332,71.0016,73.1317,654700.0],["2022-07-12",72.8556,74.9856,72.8556,73.2303,336700.0],["2022-07-13",71.4552,74.0488,71.12,73.5557,451600.0],["2022-07-14",72.3329,73.1711,71.5341,72.6978,458400.0],["2022-07-15",73.9797,74.6306,73.0725,74.2756,656500.0],["2022-07-18",75.4392,76.7705,74.5714,75.2716,803100.0],["2022-07-19",76.4155,78.7329,76.4056,78.299,725200.0],["2022-07-20",78.013,80.1529,78.013,79.4133,462600.0],["2022-07-21",78.2004,79.2753,76.8395,79.1274,672400.0],["2022-07-22",79.9261,80.6263,78.0919,78.4666,380200.0],["2022-07-25",78.2201,79.65,77.658,79.4627,406800.0],["2022-07-26",78.8512,79.3049,77.7665,78.0821,459800.0],["2022-07-27",80.5573,82.6479,80.2516,81.9083,946200.0],["2022-07-28",82.066,83.0226,80.074,81.6321,476800.0],["2022-07-29",81.4941,82.0266,79.9557,81.6026,481300.0],["2022-08-01",81.287,82.6281,80.3206,82.4309,650100.0],["2022-08-02",81.9871,83.4663,80.8235,82.2238,403100.0],["2022-08-03",82.8549,83.92,82.638,83.4664,373000.0],["2022-08-04",83.3776,84.7779,82.993,84.4722,738700.0],["2022-08-05",83.92,85.5372,83.3677,83.5945,860100.0],["2022-08-08",84.3144,85.7443,83.9594,84.0087,1099100.0],["2022-08-09",85.0836,86.3064,83.6241,86.2768,1040100.0],["2022-08-10",88.4167,89.0774,86.336,86.8685,789400.0],["2022-08-11",89.5212,89.7086,87.9828,88.8013,833200.0],["2022-08-12",89.3043,91.4047,89.1662,91.2272,566300.0],["2022-08-15",90.5468,91.7104,90.103,91.4442,613300.0],["2022-08-16",91.4442,93.8799,91.4244,93.8109,710600.0],["2022-08-17",92.667,93.8898,92.0063,93.4559,536900.0],["2022-08-18",93.4559,95.4676,93.2685,94.1561,628700.0],["2022-08-19",92.8741,93.5249,90.034,90.389,862300.0],["2022-08-22",88.328,89.9551,87.9138,88.8013,609800.0],["2022-08-23",89.8368,90.9807,89.7579,90.3989,483000.0],["2022-08-24",90.0932,92.4402,90.0932,92.2429,501500.0],["2022-08-25",93.3967,94.2547,92.8543,93.2981,470700.0],["2022-08-26",93.4855,93.7912,89.7875,89.7973,495700.0],["2022-08-29",88.5942,89.9946,88.2688,89.1465,534800.0],["2022-08-30",89.7579,90.4383,88.1899,88.1998,874900.0],["2022-08-31",88.3379,89.8664,88.3083,88.3773,890900.0],["2022-09-01",87.7166,87.7955,85.4978,87.115,940600.0],["2022-09-02",88.1998,88.5647,86.3853,86.908,634800.0],["2022-09-06",87.4503,87.9927,84.7286,86.4938,747300.0],["2022-09-07",86.1782,88.7126,86.0895,88.7126,856600.0],["2022-09-08",87.5687,89.9354,87.3418,89.7875,992500.0],["2022-09-09",90.389,92.3613,90.389,91.6611,679000.0],["2022-09-12",92.3613,93.446,92.3218,92.7952,824700.0],["2022-09-13",89.8861,91.7203,89.1859,89.2747,937500.0],["2022-09-14",89.7086,92.1246,88.2688,91.9471,835900.0],["2022-09-15",92.9924,95.369,91.4146,92.1443,998000.0],["2022-09-16",90.6257,90.6257,86.4346,87.8152,1508400.0],["2022-09-19",86.4839,89.8368,86.2966,88.5351,1169700.0],["2022-09-20",88.5646,89.1465,87.0164,88.0223,953300.0],["2022-09-21",87.9434,87.9434,83.9989,84.0778,1144700.0],["2022-09-22",83.8016,83.989,79.6599,79.9458,1177700.0],["2022-09-23",78.4864,78.7132,76.6226,77.7073,1657000.0],["2022-09-26",78.0327,79.8472,77.0368,77.0466,859300.0],["2022-09-27",79.7092,81.3955,78.4765,79.4528,1331700.0],["2022-09-28",79.4232,83.1212,79.4232,82.2731,1160300.0],["2022-09-29",80.7052,81.3363,78.5653,80.2121,804100.0],["2022-09-30",79.1767,81.4053,78.871,79.8374,791700.0],["2022-10-03",80.5671,81.9477,79.5908,81.2673,642700.0],["2022-10-04",83.4565,85.7246,83.4565,84.8765,710400.0],["2022-10-05",83.4269,85.0343,82.9634,84.5609,466100.0],["2022-10-06",84.0876,85.2118,82.4408,82.4704,437300.0],["2022-10-07",81.2673,81.8195,80.4093,81.6321,494800.0],["2022-10-10",81.6815,82.2436,80.0839,80.7939,615300.0],["2022-10-11",80.646,81.0306,78.4173,79.5218,600700.0],["2022-10-12",79.3739,81.6913,78.8808,81.07,478000.0],["2022-10-13",79.1372,82.2534,78.7625,81.7505,622200.0],["2022-10-14",83.2001,84.3243,81.6815,82.0266,791500.0],["2022-10-17",82.8549,84.5511,82.6873,84.4821,608100.0],["2022-10-18",86.5628,87.7462,84.8667,85.7147,634100.0],["2022-10-19",85.3006,86.9868,84.6596,85.3992,622300.0],["2022-10-20",85.6753,86.8389,83.5748,83.8707,424100.0],["2022-10-21",83.5551,87.5785,83.4565,87.3616,470200.0],["2022-10-24",85.7936,88.0124,85.7936,86.8291,684200.0],["2022-10-25",86.4642,88.6731,85.9613,88.4956,928200.0],["2022-10-26",89.1761,91.3061,87.7264,88.2294,863300.0],["2022-10-27",89.3437,91.0399,89.2352,89.7382,693300.0],["2022-10-28",89.7973,91.8189,88.8506,91.454,504500.0],["2022-10-31",91.385,93.5545,91.1681,92.9036,1334400.0],["2022-11-01",94.4617,94.5406,92.1542,92.6078,971800.0],["2022-11-02",91.74,93.7714,90.2608,90.6947,1063600.0],["2022-11-03",95.6845,96.858,87.332,88.9591,1416300.0],["2022-11-04",90.9708,92.9727,88.969,90.7144,832600.0],["2022-11-07",90.6947,91.03,86.3754,88.8408,830100.0],["2022-11-08",89.2056,90.8919,88.3083,89.8762,674100.0],["2022-11-09",89.2451,90.7144,88.0815,88.5942,599100.0],["2022-11-10",91.7104,93.4953,91.7104,92.8642,720400.0],["2022-11-11",93.8503,96.5819,93.6433,94.7773,927500.0],["2022-11-14",94.1264,94.5209,90.3298,90.458,1066700.0],["2022-11-15",92.3317,93.4855,90.2707,91.1582,947300.0],["2022-11-16",90.0439,92.8839,90.0439,92.8248,653200.0],["2022-11-17",91.2075,93.091,90.1918,93.0121,497300.0],["2022-11-18",94.373,94.7477,92.9727,94.4716,558600.0],["2022-11-21",94.1659,95.369,93.6926,93.8405,471700.0],["2022-11-22",94.0673,95.7536,93.6827,95.7043,271700.0],["2022-11-23",95.6944,96.079,94.6787,94.9449,495300.0],["2022-11-25",94.9351,96.1086,94.3631,94.866,377600.0],["2022-11-28",93.9982,94.659,92.7754,93.0121,511800.0],["2022-11-29",93.2389,96.72,92.9332,96.7003,702500.0],["2022-11-30",97.2525,99.1557,96.434,98.9289,1180300.0],["2022-12-01",98.8402,100.7829,98.8402,99.5305,1181200.0],["2022-12-02",98.1302,99.1853,97.2328,98.2485,404100.0],["2022-12-05",97.6371,98.5936,96.503,96.5622,676100.0],["2022-12-06",96.434,97.1539,93.7517,95.1126,895900.0],["2022-12-07",94.5505,95.2605,93.6925,94.1659,506800.0],["2022-12-08",95.4578,97.2229,95.1027,95.8128,555700.0],["2022-12-09",95.5169,97.7949,95.3197,97.2919,664000.0],["2022-12-12",96.9369,99.0966,96.0198,98.7416,735600.0],["2022-12-13",101.9564,102.0648,98.4556,99.6192,831100.0],["2022-12-14",99.1557,99.8658,96.4537,98.2386,1175600.0],["2022-12-15",97.0651,97.3215,95.2704,95.6155,1029000.0],["2022-12-16",94.6688,95.5268,93.8208,94.5801,1051500.0],["2022-12-19",94.6885,94.6885,92.519,93.0121,500200.0],["2022-12-20",92.5684,93.7912,91.8879,92.8938,766600.0],["2022-12-21",93.4164,93.732,90.2904,90.6257,909300.0],["2022-12-22",89.9058,90.8624,88.1801,89.2451,800900.0],["2022-12-23",88.4167,89.8368,88.4167,89.8269,578700.0],["2022-12-27",89.6297,90.3792,88.7126,88.7619,536000.0],["2022-12-28",88.2491,89.0972,86.8488,86.8587,583500.0],["2022-12-29",86.8586,88.7915,86.7896,88.2096,558700.0],["2022-12-30",87.3616,89.2057,86.908,89.1958,460200.0],["2023-01-03",90.103,90.7637,87.5687,87.5687,764700.0],["2023-01-04",88.3674,90.8426,88.3674,90.3791,580600.0],["2023-01-05",89.9452,91.0497,89.0775,90.7046,693100.0],["2023-01-06",91.7006,93.9982,91.2765,93.8996,987200.0],["2023-01-09",94.2645,96.4833,94.2448,95.3591,1129700.0],["2023-01-10",95.2309,96.9073,94.3927,96.8778,1038600.0],["2023-01-11",97.8442,101.5323,97.8146,101.0984,1378200.0],["2023-01-12",101.5718,102.7453,100.2306,102.1437,920200.0],["2023-01-13",101.621,103.544,101.4731,103.4848,690600.0],["2023-01-17",102.7847,103.8892,102.6072,103.5342,561500.0],["2023-01-18",105.0232,105.6346,102.41,103.0214,732600.0],["2023-01-19",102.2621,103.9681,101.9169,103.5835,737400.0],["2023-01-20",104.4118,107.7351,103.8695,107.5872,893900.0],["2023-01-23",107.7745,109.1157,107.2026,109.0861,901600.0],["2023-01-24",108.8494,110.7132,107.8929,110.2694,983900.0],["2023-01-25",109.0664,111.6205,109.0565,110.5554,939100.0],["2023-01-26",109.3326,110.9006,109.3326,110.2399,705800.0],["2023-01-27",110.1511,111.0288,109.2735,110.6836,644600.0],["2023-01-30",109.3918,110.2103,107.2519,107.4097,606100.0],["2023-01-31",107.7844,108.238,107.0251,107.6069,854200.0],["2023-02-01",107.1927,108.8987,105.6346,108.1493,725900.0],["2023-02-02",109.0467,110.5752,107.9619,108.8889,912500.0],["2023-02-03",107.4491,109.0861,107.4491,108.4846,496700.0],["2023-02-06",107.5872,109.7172,107.3801,109.096,670000.0],["2023-02-07",109.096,112.1924,107.8929,111.8078,827200.0],["2023-02-08",111.2655,111.9459,109.7271,110.0131,666700.0],["2023-02-09",111.7388,113.3363,110.2201,110.2399,1430100.0],["2023-02-10",108.9481,109.52,107.528,107.9126,974900.0],["2023-02-13",108.1098,110.1906,108.0211,109.8355,819500.0],["2023-02-14",109.8158,115.0127,109.0861,114.5,1521800.0],["2023-02-15",114.2337,116.8864,113.7702,115.6143,1946400.0],["2023-02-16",113.6716,117.7148,109.9046,115.3678,2504300.0],["2023-02-17",115.0029,115.7129,111.1274,112.1628,1105400.0],["2023-02-21",111.3147,112.3206,110.5357,111.1964,811200.0],["2023-02-22",111.1274,111.7289,110.0328,111.0978,566000.0],["2023-02-23",111.9557,113.0799,110.8414,112.7348,614400.0],["2023-02-24",111.7585,114.1351,111.2852,114.0365,927200.0],["2023-02-27",115.1114,115.6833,113.3955,114.7169,830100.0],["2023-02-28",114.5789,115.6833,114.352,114.6282,656400.0],["2023-03-01",114.8747,116.5906,114.7071,115.6735,654900.0],["2023-03-02",115.3283,118.0895,114.9339,118.0501,676400.0],["2023-03-03",118.9376,121.2648,118.2473,121.0972,1043300.0],["2023-03-06",121.255,123.1286,121.1465,121.6297,835700.0],["2023-03-07",121.7974,123.3357,119.4208,119.687,719100.0],["2023-03-08",119.5884,120.1801,117.0541,118.1585,853300.0],["2023-03-09",115.9595,116.5018,110.516,110.7428,1235300.0],["2023-03-10",110.1906,112.4883,108.0309,109.1749,768800.0],["2023-03-13",107.0054,107.5083,104.9049,106.2855,1353600.0],["2023-03-14",108.9973,110.7724,108.2183,108.8198,1272800.0],["2023-03-15",105.112,106.0587,102.9622,104.4611,1906200.0],["2023-03-16",103.7807,107.2815,103.1299,106.1376,1371100.0],["2023-03-17",105.5163,106.4038,103.2975,104.6682,1187900.0],["2023-03-20",105.2599,108.2873,104.471,107.9225,1193300.0],["2023-03-21",109.7764,111.3739,109.2044,110.161,791000.0],["2023-03-22",109.6482,110.3188,107.0547,107.1335,836000.0],["2023-03-23",107.7154,109.303,103.8596,104.9443,1195600.0],["2023-03-24",103.1003,103.5539,99.8263,102.1634,1136300.0],["2023-03-27",103.6426,103.9483,102.3409,102.7551,643200.0],["2023-03-28",102.548,103.5835,102.1832,103.2383,555700.0],["2023-03-29",104.3428,106.8081,104.1258,106.6109,618700.0],["2023-03-30",107.6168,108.9875,107.3012,108.455,811800.0],["2023-03-31",109.7468,111.6205,109.7271,110.2399,590400.0],["2023-04-03",110.0426,110.23,107.9816,108.593,642600.0],["2023-04-04",109.0565,109.0565,106.7983,108.5043,518100.0],["2023-04-05",107.9422,108.1986,105.5557,106.1474,678400.0],["2023-04-06",106.3348,106.6306,104.757,106.6109,551800.0],["2023-04-10",105.9108,108.593,105.3289,107.5477,524400.0],["2023-04-11",107.9619,110.2695,107.2617,109.6482,683100.0],["2023-04-12",110.447,110.94,107.3604,107.8041,737200.0],["2023-04-13",108.6325,111.0386,107.9816,110.6836,724300.0],["2023-04-14",110.6245,111.8473,109.0762,110.4174,843700.0],["2023-04-17",110.5752,112.3009,110.3878,112.0346,661600.0],["2023-04-18",112.8827,115.8707,112.794,115.3086,938400.0],["2023-04-19",114.638,115.6932,114.2929,115.21,714900.0],["2023-04-20",114.6282,116.0186,114.3816,114.8747,602000.0],["2023-04-21",115.0719,115.9594,114.1154,115.7721,444100.0],["2023-04-24",115.6932,116.2849,114.9733,116.2356,456900.0],["2023-04-25",115.9496,115.9496,113.9477,114.0069,464800.0],["2023-04-26",114.4605,115.21,108.9875,109.234,913700.0],["2023-04-27",109.1256,110.6639,107.5773,109.8158,669700.0],["2023-04-28",109.8947,113.0898,109.0269,112.7151,1435200.0],["2023-05-01",112.291,116.0384,112.0938,113.8886,661000.0],["2023-05-02",114.4013,117.9909,113.0898,117.3696,1028000.0],["2023-05-03",117.6359,120.3083,116.561,116.561,1060500.0],["2023-05-04",114.145,116.1369,111.4528,114.5394,1196300.0],["2023-05-05",116.7483,116.9061,113.1391,114.6873,979100.0],["2023-05-08",115.3086,116.6793,114.3028,116.1468,879000.0],["2023-05-09",116.1468,118.4445,115.8904,117.4288,726600.0],["2023-05-10",118.2374,118.2374,111.512,112.9024,1102700.0],["2023-05-11",112.9123,113.8097,110.6343,110.94,1085800.0],["2023-05-12",110.9597,113.2574,110.9499,111.9755,1205500.0],["2023-05-15",112.4686,113.928,110.6935,112.3502,746100.0],["2023-05-16",112.0741,112.2319,110.3779,110.6442,771300.0],["2023-05-17",110.8907,113.3265,110.516,111.1274,799500.0],["2023-05-18",110.8118,115.4269,110.4667,113.5927,727300.0],["2023-05-19",113.5631,113.928,111.2457,112.0051,529500.0],["2023-05-22",111.0781,112.0346,109.4411,109.6186,749900.0],["2023-05-23",109.7172,109.7764,106.7194,107.3604,1129300.0],["2023-05-24",106.2756,107.745,105.3585,107.1927,843900.0],["2023-05-25",107.7745,109.0565,107.2519,108.1098,762000.0],["2023-05-26",108.6628,110.6082,108.3271,108.8406,643700.0],["2023-05-30",109.2553,110.4897,107.2014,107.3594,750000.0],["2023-05-31",107.389,108.0308,105.0091,106.1349,3260200.0],["2023-06-01",106.1546,108.7319,105.6115,108.5147,803300.0],["2023-06-02",109.8182,113.9558,109.6207,113.6398,936200.0],["2023-06-05",113.4324,114.0051,111.7438,112.988,666000.0],["2023-06-06",112.5732,116.7207,112.1388,115.8616,839000.0],["2023-06-07",116.1578,117.6785,114.2618,115.1111,780300.0],["2023-06-08",114.7754,115.8023,113.2151,114.5779,614300.0],["2023-06-09",114.7753,115.0617,113.3731,114.1631,377200.0],["2023-06-12",114.9235,115.2987,113.4916,114.8445,425300.0],["2023-06-13",115.3283,116.3454,114.6272,115.2098,612200.0],["2023-06-14",115.5357,116.3257,113.7089,115.4271,450200.0],["2023-06-15",115.1407,115.5258,109.749,111.3093,751700.0],["2023-06-16",111.7833,112.7214,110.9143,111.7537,694200.0],["2023-06-20",110.5292,110.776,107.8333,108.0506,935500.0],["2023-06-21",108.0802,111.1019,107.4383,110.7563,533800.0],["2023-06-22",110.6575,111.1217,108.7221,109.0578,605800.0],["2023-06-23",107.4482,107.5667,105.2659,106.1941,939200.0],["2023-06-26",105.7102,107.9321,105.7102,106.52,448000.0],["2023-06-27",106.9446,108.9393,106.5101,108.8899,491400.0],["2023-06-28",108.7714,110.6279,108.4357,109.0776,458500.0],["2023-06-29",108.9689,111.2698,108.9689,110.9044,386400.0],["2023-06-30",111.6154,113.4422,111.6154,113.146,457100.0],["2023-07-03",112.2079,113.7385,111.3784,112.4449,340200.0],["2023-07-05",112.3066,112.3066,110.6477,111.645,596200.0],["2023-07-06",110.1539,112.2375,109.0084,112.1684,509600.0],["2023-07-07",112.514,115.8714,112.514,114.1631,653600.0],["2023-07-10",113.8669,118.3501,113.8669,118.2612,471700.0],["2023-07-11",118.8043,121.4507,117.2638,118.0143,670400.0],["2023-07-12",119.219,120.3843,117.0466,117.1749,438100.0],["2023-07-13",117.9353,118.5278,117.1552,117.4119,412400.0],["2023-07-14",117.1354,117.1354,114.4199,115.5357,488800.0],["2023-07-17",114.7655,118.1624,114.6667,117.6094,389800.0],["2023-07-18",117.4712,119.5943,117.1058,119.4165,520700.0],["2023-07-19",119.0116,119.9893,118.1525,119.1696,482200.0],["2023-07-20",119.2091,119.6733,118.4685,119.0018,652200.0],["2023-07-21",120.167,121.6581,119.4165,119.5647,517700.0],["2023-07-24",119.3079,119.6634,118.0538,118.7055,444800.0],["2023-07-25",117.8563,119.693,117.3329,119.6239,500800.0],["2023-07-26",119.7325,120.9274,118.271,118.9722,420900.0],["2023-07-27",119.851,122.8036,119.5647,120.7694,539700.0],["2023-07-28",121.7174,124.0478,121.7174,123.6133,591200.0],["2023-07-31",124.2157,126.2005,124.2157,124.7687,782800.0],["2023-08-01",124.1762,124.7687,121.9149,123.4652,754000.0],["2023-08-02",122.0037,123.1591,120.7694,120.8089,1049900.0],["2023-08-03",114.5482,114.5482,109.2158,110.5884,2209700.0],["2023-08-04",111.25,113.9656,110.4304,110.8254,914800.0],["2023-08-07",110.8254,114.4198,110.8254,113.8669,1010700.0],["2023-08-08",112.3165,114.5186,111.3883,114.0446,860300.0],["2023-08-09",114.5976,116.1677,113.9854,114.0742,575300.0],["2023-08-10",115.8715,117.2441,115.7332,115.9307,726500.0],["2023-08-11",114.9729,116.0986,113.9459,115.832,764100.0],["2023-08-14",115.5258,116.0689,114.4692,115.6838,535200.0],["2023-08-15",115.5456,116.4146,113.3336,113.3731,746500.0],["2023-08-16",112.3856,113.9656,112.3856,113.3534,756600.0],["2023-08-17",113.7582,113.7582,110.7662,110.7662,651300.0],["2023-08-18",109.5812,112.3461,109.5022,111.2994,622000.0],["2023-08-21",111.6746,112.2079,110.4205,111.171,695900.0],["2023-08-22",111.5858,111.5858,109.5911,110.697,588000.0],["2023-08-23",110.8649,111.2303,109.9564,110.7168,516300.0],["2023-08-24",110.4992,111.6561,109.7181,109.8664,308900.0],["2023-08-25",110.0642,110.608,109.2632,109.4709,476000.0],["2023-08-28",109.8466,111.9033,109.5599,111.5869,578700.0],["2023-08-29",111.1914,114.5237,110.8651,114.1677,582900.0],["2023-08-30",113.6832,115.1565,113.6832,114.0194,690400.0],["2023-08-31",114.0293,114.3952,111.0826,111.1519,861400.0],["2023-09-01",112.1011,113.6733,111.9726,113.5151,507800.0],["2023-09-05",113.08,113.2877,110.0345,110.2125,660200.0],["2023-09-06",109.6687,111.8144,109.6588,111.1123,352100.0],["2023-09-07",110.1136,110.4399,108.7985,109.2336,635600.0],["2023-09-08",109.7082,111.409,109.3621,110.6278,761400.0],["2023-09-11",111.4287,112.0022,108.2151,108.4129,1053100.0],["2023-09-12",108.1261,108.5315,106.633,107.2362,866900.0],["2023-09-13",106.6627,106.9593,103.1821,103.3996,1052400.0],["2023-09-14",104.161,106.3759,103.6963,106.1683,682100.0],["2023-09-15",105.9606,107.1669,105.6442,106.2968,869400.0],["2023-09-18",106.0101,106.9989,105.1795,105.4267,444500.0],["2023-09-19",105.1696,105.8914,103.9039,104.3785,508800.0],["2023-09-20",105.0509,105.6541,104.5862,104.6752,617700.0],["2023-09-21",103.4886,103.7754,101.8867,101.9263,456200.0],["2023-09-22",102.0153,103.3699,101.5802,101.7681,394200.0],["2023-09-25",102.124,103.8248,101.9757,102.1537,508300.0],["2023-09-26",101.6296,102.6679,101.0364,101.2934,611100.0],["2023-09-27",101.8373,103.627,101.6099,102.3416,467700.0],["2023-09-28",102.4899,107.5328,102.4899,106.9099,1017600.0],["2023-09-29",107.6416,107.7701,104.2599,104.8927,806600.0],["2023-10-02",104.7147,105.6244,102.1735,103.2711,740500.0],["2023-10-03",102.1636,102.4998,100.1365,100.9078,554600.0],["2023-10-04",101.4615,103.2711,100.7496,102.9942,497500.0],["2023-10-05",102.8854,103.7655,102.0153,103.1722,613900.0],["2023-10-06",102.7371,104.9421,102.3119,103.2513,643600.0],["2023-10-09",101.2341,103.5974,99.0489,103.2908,746600.0],["2023-10-10",110.6871,111.7056,108.581,109.4709,3600900.0],["2023-10-11",109.461,110.608,106.7319,107.078,9321500.0],["2023-10-12",107.2164,107.4834,105.9013,106.4451,1321400.0],["2023-10-13",105.9211,107.3647,103.2414,103.9237,928900.0],["2023-10-16",105.2784,106.4056,104.6455,105.7233,694200.0],["2023-10-17",105.664,108.3041,104.3192,106.1386,889300.0],["2023-10-18",105.1201,105.9309,103.9039,104.2698,796100.0],["2023-10-19",104.5268,105.2981,102.3119,102.7173,889800.0],["2023-10-20",102.0845,102.1537,99.1181,99.3059,888500.0],["2023-10-23",100.0179,102.4998,98.6237,100.8089,1103400.0],["2023-10-24",101.7879,102.2031,100.364,101.0561,873000.0],["2023-10-25",99.9586,101.8867,99.6421,100.2255,716600.0],["2023-10-26",100.888,101.5011,99.2565,99.3949,470600.0],["2023-10-27",99.919,100.5321,97.6645,98.1688,549500.0],["2023-10-30",99.6224,100.8485,99.2367,100.3343,846600.0],["2023-10-31",100.0871,101.3528,99.0884,101.2934,1118400.0],["2023-11-01",101.8274,103.3205,100.2849,102.836,1486100.0],["2023-11-02",100.6903,101.2638,95.6869,100.9869,2213800.0],["2023-11-03",102.2032,104.952,102.0252,103.4886,865700.0],["2023-11-06",103.7358,103.9138,101.4714,102.7074,716000.0],["2023-11-07",102.7272,106.0694,102.7272,105.5255,952500.0],["2023-11-08",105.5948,107.0384,103.9237,104.0819,808400.0],["2023-11-09",104.7444,105.6244,103.983,104.7147,803800.0],["2023-11-10",104.6949,107.0088,103.5974,106.7813,795700.0],["2023-11-13",106.3759,107.6811,105.8123,106.3759,484500.0],["2023-11-14",108.6304,110.9046,108.2744,109.4907,886700.0],["2023-11-15",110.4004,112.4472,110.3509,111.2408,732600.0],["2023-11-16",110.786,112.6351,110.786,112.3681,853300.0],["2023-11-17",113.1394,114.3951,112.5757,114.0392,490700.0],["2023-11-20",113.9205,114.2369,113.347,113.9205,580900.0],["2023-11-21",113.475,114.5641,113.3265,114.4453,559700.0],["2023-11-22",115.8809,116.1482,114.97,116.0987,1004500.0],["2023-11-24",115.9106,116.4156,115.4948,115.6235,194700.0],["2023-11-27",115.1977,115.9403,114.7126,114.7621,672300.0],["2023-11-28",114.6136,114.6136,113.0591,113.0591,676800.0],["2023-11-29",113.3265,113.9304,112.5146,112.6829,716200.0],["2023-11-30",112.9106,113.6631,111.7324,113.6235,529000.0],["2023-12-01",113.6136,117.1185,112.8908,116.9304,870400.0],["2023-12-04",116.8512,119.9304,116.8512,118.8512,1001800.0],["2023-12-05",117.7819,118.3858,115.0492,115.8413,1290700.0],["2023-12-06",116.9106,118.7423,116.6928,116.9502,750200.0],["2023-12-07",116.9502,119.6532,116.9502,119.6235,706100.0],["2023-12-08",119.7522,122.0393,119.4948,121.4255,832600.0],["2023-12-11",121.7819,127.3759,121.7819,126.4749,1710900.0],["2023-12-12",126.5046,126.6829,125.7324,126.1383,923600.0],["2023-12-13",125.8809,127.3165,124.3858,126.465,830800.0],["2023-12-14",128.2571,132.2967,128.2571,129.0789,1125900.0],["2023-12-15",128.3165,129.6432,127.6531,129.3462,1387200.0],["2023-12-18",129.1284,130.2175,128.2373,130.1086,447400.0],["2023-12-19",130.6234,131.8016,129.069,129.2373,1078500.0],["2023-12-20",128.0591,128.2967,125.4155,125.8017,1140400.0],["2023-12-21",127.1581,128.9799,126.8512,128.7422,724100.0],["2023-12-22",128.8413,129.3759,127.9205,129.1977,447500.0],["2023-12-26",128.9106,130.0987,128.5046,129.7917,365300.0],["2023-12-27",129.4452,129.6333,128.1284,129.0591,401200.0],["2023-12-28",128.9799,129.6433,128.5541,129.3264,371800.0],["2023-12-29",129.4056,130.2274,128.8314,129.1185,539900.0],["2024-01-02",128.6928,130.0393,127.3858,128.6928,655600.0],["2024-01-03",127.4353,128.6432,125.1977,126.2967,752300.0],["2024-01-04",126.4353,127.5046,125.1977,125.2769,743700.0],["2024-01-05",124.9997,128.1977,124.8809,127.0987,560600.0],["2024-01-08",127.0987,128.6135,126.5145,128.5838,572900.0],["2024-01-09",126.6135,127.6729,126.4353,127.2967,684300.0],["2024-01-10",127.4056,129.2571,127.3858,127.9106,546800.0],["2024-01-11",127.9205,129.0096,127.2175,127.564,426400.0],["2024-01-12",128.267,128.267,125.6433,126.6334,538800.0],["2024-01-16",124.3066,125.7621,123.168,125.6829,826800.0],["2024-01-17",123.9799,126.9007,123.9799,126.465,662800.0],["2024-01-18",127.2076,128.3858,126.1284,128.2868,590900.0],["2024-01-19",128.564,129.7917,127.5244,129.2868,583600.0],["2024-01-22",129.9403,131.3066,129.8017,129.8214,720700.0],["2024-01-23",130.772,131.5343,129.7225,129.8809,696900.0],["2024-01-24",131.0987,131.0987,129.168,129.465,478600.0],["2024-01-25",131.5938,132.1086,129.6631,129.8413,797400.0],["2024-01-26",129.6135,130.0294,128.6234,129.1482,819300.0],["2024-01-29",128.9997,130.0195,128.2274,129.871,883600.0],["2024-01-30",129.673,131.168,129.3759,129.4056,564400.0],["2024-01-31",128.8314,129.7918,127.0789,127.0987,925500.0],["2024-02-01",127.4353,128.9997,125.5145,128.9205,795800.0],["2024-02-02",128.6433,130.4254,126.8809,129.5938,566000.0],["2024-02-05",128.4155,128.8512,126.7324,127.6235,617000.0],["2024-02-06",127.6928,128.366,126.5146,128.2076,803200.0],["2024-02-07",128.1482,129.4452,126.97,128.2076,605300.0],["2024-02-08",128.7918,130.2868,128.2868,129.7027,500000.0],["2024-02-09",129.0096,129.4155,127.6333,129.1878,652900.0],["2024-02-12",129.7324,131.4848,129.4848,131.4452,647200.0],["2024-02-13",127.6928,127.6928,124.2076,125.2571,893000.0],["2024-02-14",125.8017,128.6234,124.5442,127.7918,1138500.0],["2024-02-15",129.0294,133.6036,127.6234,132.9997,1369200.0],["2024-02-16",132.3066,132.6532,130.97,131.5146,709900.0],["2024-02-20",131.5838,132.0591,130.7422,130.97,745500.0],["2024-02-21",130.2373,132.5046,129.9799,132.2274,698300.0],["2024-02-22",133.3462,135.4056,133.2274,134.1977,856700.0],["2024-02-23",136.168,149.168,135.4848,148.6828,2250700.0],["2024-02-26",149.3264,150.5541,147.9798,149.6135,1570500.0],["2024-02-27",150.2973,150.5451,147.889,150.1189,1140600.0],["2024-02-28",149.4252,151.4272,148.7017,150.8821,533300.0],["2024-02-29",150.6046,152.4579,149.0684,152.22,1329700.0],["2024-03-01",153.1417,156.8979,152.339,156.442,918000.0],["2024-03-04",155.7879,156.9078,154.6779,156.115,732700.0],["2024-03-05",155.5005,157.3836,155.4213,156.4222,749800.0],["2024-03-06",157.1556,158.3845,155.9267,155.9366,966400.0],["2024-03-07",156.1249,157.0962,154.3707,155.2527,756100.0],["2024-03-08",155.5798,157.225,154.6284,155.3023,540100.0],["2024-03-11",152.7255,154.341,151.4867,152.7949,704000.0],["2024-03-12",153.2012,155.5501,152.5768,155.114,502100.0],["2024-03-13",155.5798,156.9376,155.1735,155.6195,789600.0],["2024-03-14",155.6888,155.8474,153.1021,154.7374,457500.0],["2024-03-15",152.3588,154.668,151.6948,152.2299,936300.0],["2024-03-18",153.4192,155.6987,152.4579,154.7274,494100.0],["2024-03-19",154.1923,156.1249,154.1923,155.7086,394600.0],["2024-03-20",155.332,157.2646,155.332,156.888,487500.0],["2024-03-21",158.2755,158.5134,156.67,158.0179,374400.0],["2024-03-22",157.0565,158.4837,156.8186,157.7304,376700.0],["2024-03-25",158.2656,158.6918,156.3925,156.442,755900.0],["2024-03-26",157.5818,159.0783,156.779,157.8989,616200.0],["2024-03-27",159.0684,159.6234,157.8989,159.4053,384600.0],["2024-03-28",159.9207,160.0595,158.0179,158.1963,431700.0],["2024-04-01",158.2458,158.5531,156.1546,156.6997,399200.0],["2024-04-02",155.3122,155.6492,153.4985,154.0833,349300.0],["2024-04-03",153.4886,156.3132,153.4886,156.0753,381700.0],["2024-04-04",157.9089,158.2062,153.6472,154.4103,309700.0],["2024-04-05",154.4995,156.5312,153.7364,155.7681,327000.0],["2024-04-08",155.887,156.7195,155.2329,155.887,727400.0],["2024-04-09",155.8573,156.4222,153.3399,155.9663,606000.0],["2024-04-10",154.2319,155.5897,153.7859,154.4995,393600.0],["2024-04-11",153.6571,155.8672,152.9237,155.5798,374400.0],["2024-04-12",153.667,154.7969,151.1794,151.3875,564200.0],["2024-04-15",153.6472,154.331,149.6135,150.6442,513700.0],["2024-04-16",149.4054,149.7225,147.5421,148.4143,492500.0],["2024-04-17",148.3647,148.8999,146.7393,147.5124,679600.0],["2024-04-18",148.1764,148.4836,146.214,146.4816,428000.0],["2024-04-19",146.0456,147.9485,143.895,145.0644,493800.0],["2024-04-22",146.5114,147.3043,144.5986,145.2726,541600.0],["2024-04-23",145.1635,148.8603,145.1635,148.4737,655400.0],["2024-04-24",150.7433,154.6184,149.5739,150.4757,719000.0],["2024-04-25",148.999,150.9316,148.4143,149.9108,360100.0],["2024-04-26",150.0099,151.219,149.7721,149.9703,375500.0],["2024-04-29",150.3865,152.448,149.8712,150.8524,449000.0],["2024-04-30",149.6432,149.8712,147.3241,147.4628,510200.0],["2024-05-01",147.116,150.0,146.2141,147.6809,464200.0],["2024-05-02",149.0089,150.3469,147.8196,150.3271,474500.0],["2024-05-03",151.7741,152.6165,149.0783,149.1576,383700.0],["2024-05-06",150.2874,150.9217,148.9296,150.0099,454600.0],["2024-05-07",149.6631,150.5947,149.0387,149.0585,540400.0],["2024-05-08",147.8989,148.3449,146.1051,146.5015,949400.0],["2024-05-09",140.7334,151.1398,138.4341,150.9118,1476100.0],["2024-05-10",151.5065,151.9822,148.6918,150.8424,594400.0],["2024-05-13",151.774,152.1407,147.7601,147.8989,485900.0],["2024-05-14",148.6621,149.3955,147.9683,149.1279,389200.0],["2024-05-15",150.4956,150.4956,147.2944,147.8791,712500.0],["2024-05-16",148.1863,148.5134,147.2448,147.8395,481400.0],["2024-05-17",147.9881,148.3449,147.2349,147.7205,382200.0],["2024-05-20",147.3737,150.0,147.3737,149.3261,407100.0],["2024-05-21",149.0783,149.118,147.2151,148.9594,280300.0],["2024-05-22",148.3647,150.6442,147.9287,148.672,411900.0],["2024-05-23",149.1279,149.1873,145.4311,145.5104,376200.0],["2024-05-24",146.2835,147.6016,146.0357,146.7493,421300.0],["2024-05-28",146.4519,147.5223,145.887,146.6105,402700.0],["2024-05-29",145.3308,146.2137,142.3545,143.5251,452500.0],["2024-05-30",141.4418,144.8149,141.4418,144.6264,449800.0],["2024-05-31",145.3208,146.3526,144.5768,146.303,597300.0],["2024-06-03",146.8288,147.3248,141.0152,143.2275,586100.0],["2024-06-04",141.0846,144.6561,141.0846,142.7017,504300.0],["2024-06-05",143.6541,143.8823,141.6302,143.8426,424300.0],["2024-06-06",143.8724,144.9637,143.4557,144.5271,402900.0],["2024-06-07",143.9021,144.6661,143.168,144.0013,296800.0],["2024-06-10",142.791,145.6085,142.791,144.9041,606600.0],["2024-06-11",144.2196,145.2315,142.8009,144.7256,595500.0],["2024-06-12",146.1244,149.2594,145.8268,148.555,465900.0],["2024-06-13",148.1384,148.8725,147.3149,147.4736,623800.0],["2024-06-14",145.8367,146.3427,144.428,146.303,807100.0],["2024-06-17",146.2534,149.18,146.0351,148.7832,686500.0],["2024-06-18",148.8229,150.2019,148.1879,149.428,391300.0],["2024-06-20",148.8031,149.9043,148.5352,148.8229,407500.0],["2024-06-21",147.7217,148.8626,146.5808,147.2852,779200.0],["2024-06-24",147.6423,149.7157,146.9081,149.0808,365000.0],["2024-06-25",149.3388,149.9142,148.2673,148.7931,370200.0],["2024-06-26",148.3467,148.8328,147.1264,147.682,366700.0],["2024-06-27",147.8308,147.9102,146.8883,147.811,379000.0],["2024-06-28",147.9895,150.7575,147.9895,150.7178,641800.0],["2024-07-01",151.4618,151.8785,146.3427,147.6721,530100.0],["2024-07-02",147.9498,148.7832,147.1165,147.4935,441000.0],["2024-07-03",147.6125,149.1304,146.9181,148.2574,333500.0],["2024-07-05",148.2375,148.2871,146.4815,147.6919,291900.0],["2024-07-08",148.5252,149.2197,146.7593,147.4935,313200.0],["2024-07-09",147.4042,149.9737,147.3943,147.4538,490800.0],["2024-07-10",148.0193,151.1444,147.1165,151.1047,391400.0],["2024-07-11",152.2753,152.6622,149.9935,151.5015,460100.0],["2024-07-12",152.1861,155.4203,151.7991,153.694,382400.0],["2024-07-15",155.4004,156.2536,153.8726,155.9262,363100.0],["2024-07-16",156.2734,160.9561,155.956,160.9362,410100.0],["2024-07-17",159.3489,160.9263,155.8865,155.9064,400200.0],["2024-07-18",155.2417,157.7516,151.3031,151.7297,416400.0],["2024-07-19",152.2257,153.5055,150.7971,153.3865,444500.0],["2024-07-22",151.4717,153.4758,150.5987,152.7515,286300.0],["2024-07-23",153.575,154.7556,152.7912,153.8428,240800.0],["2024-07-24",152.573,153.4262,149.0808,149.1205,417700.0],["2024-07-25",148.6046,150.3606,146.7792,149.0709,663500.0],["2024-07-26",150.1027,150.3507,147.4439,148.6642,476200.0],["2024-07-29",149.4479,150.3805,148.2375,149.5471,582900.0],["2024-07-30",149.5471,151.8686,149.2991,150.2019,410800.0],["2024-07-31",148.307,148.9816,144.1898,146.1641,810700.0],["2024-08-01",145.1919,145.7276,138.5449,140.043,1106900.0],["2024-08-02",135.5785,136.4218,133.4257,135.4893,1272800.0],["2024-08-05",129.7252,133.7035,129.7252,132.88,1091200.0],["2024-08-06",135.0924,136.4119,130.2114,130.9753,1080500.0],["2024-08-07",131.0447,132.9594,127.8898,129.3284,1645400.0],["2024-08-08",129.8145,133.3364,129.2589,132.2947,781000.0],["2024-08-09",132.6419,134.4872,131.6598,134.0706,569900.0],["2024-08-12",134.3682,134.5071,132.3046,132.5427,507100.0],["2024-08-13",133.3166,135.3999,132.513,134.388,712100.0],["2024-08-14",134.3781,137.8901,134.3781,137.6917,759100.0],["2024-08-15",139.9636,142.3049,139.6957,141.2334,791600.0],["2024-08-16",141.0846,142.6819,139.8941,141.9676,480300.0],["2024-08-19",142.285,145.6879,142.2751,145.5093,649800.0],["2024-08-20",145.4597,145.4597,141.8485,141.918,534800.0],["2024-08-21",143.3466,144.8744,142.8108,144.1303,485300.0],["2024-08-22",144.2593,146.1641,143.6343,143.9617,404200.0],["2024-08-23",144.547,148.1185,144.547,147.5828,492200.0],["2024-08-26",148.426,149.4181,145.2613,145.9161,583100.0],["2024-08-27",145.6876,147.8824,144.1086,147.4851,464500.0],["2024-08-28",146.8297,147.7533,145.3699,145.787,700700.0],["2024-08-29",147.5348,149.8884,146.3729,148.0909,623700.0],["2024-08-30",149.0146,151.2987,147.8427,150.8716,542300.0],["2024-09-03",150.0672,150.8617,147.5448,148.1009,484300.0],["2024-09-04",146.5417,148.0314,146.2736,146.5814,461100.0],["2024-09-05",147.8427,147.8427,145.3103,146.2636,449300.0],["2024-09-06",147.9022,148.3591,143.4532,143.5028,616800.0],["2024-09-09",144.337,146.0948,143.6419,144.7939,801500.0],["2024-09-10",144.3569,144.9825,139.5503,142.1919,863400.0],["2024-09-11",142.0132,144.2477,140.166,144.2278,388900.0],["2024-09-12",145.0223,145.4691,143.3141,144.2874,468900.0],["2024-09-13",145.4195,145.5883,143.8306,144.6747,513000.0],["2024-09-16",145.5784,147.0482,143.4631,143.8504,354200.0],["2024-09-17",145.3003,147.3759,144.4264,147.3561,428200.0],["2024-09-18",147.0184,149.4416,146.6013,147.2468,351700.0],["2024-09-19",150.4744,153.3742,149.1933,153.0167,480200.0],["2024-09-20",152.0832,154.2581,150.8915,153.8211,789800.0],["2024-09-23",153.8708,153.8708,150.0076,150.5439,543700.0],["2024-09-24",153.116,155.0824,151.4774,154.6752,510300.0],["2024-09-25",154.9234,155.847,152.3017,152.4109,469800.0],["2024-09-26",153.9502,157.0586,153.7715,156.6813,404000.0],["2024-09-27",156.9792,159.2534,155.9166,157.2573,330700.0],["2024-09-30",156.6813,157.7935,149.5806,151.1497,716900.0],["2024-10-01",151.4079,151.7952,145.3997,148.4683,813200.0],["2024-10-02",147.3064,150.1665,147.3064,149.5707,286400.0],["2024-10-03",148.1307,149.1436,146.9588,148.9649,474100.0],["2024-10-04",150.7525,152.7188,150.673,152.6294,281000.0],["2024-10-07",152.252,152.252,150.2162,151.3682,331000.0],["2024-10-08",151.398,152.3116,150.4446,151.388,262900.0],["2024-10-09",151.11,154.3375,151.11,152.9671,446200.0],["2024-10-10",152.2818,153.7715,151.9044,153.1657,309700.0],["2024-10-11",152.9869,155.2711,152.9869,154.0197,363800.0],["2024-10-14",153.265,154.4964,150.9014,151.2689,533700.0],["2024-10-15",150.8518,151.964,149.9481,150.534,421500.0],["2024-10-16",151.9442,152.7486,151.0901,152.4606,331700.0],["2024-10-17",153.0564,153.9304,151.1696,151.5569,393800.0],["2024-10-18",152.7387,153.2849,151.1696,152.8678,262400.0],["2024-10-21",152.7684,153.553,149.9679,151.1298,301500.0],["2024-10-22",150.9412,153.3345,150.6333,153.2153,300500.0],["2024-10-23",151.9442,152.4209,146.7205,147.0879,521900.0],["2024-10-24",148.1803,152.0435,147.0184,151.4774,468800.0],["2024-10-25",152.8479,153.7516,151.7853,153.4934,626900.0],["2024-10-28",155.2313,156.5025,153.8211,155.4995,513600.0],["2024-10-29",154.9334,155.7776,154.1787,155.4697,557800.0],["2024-10-30",155.7577,157.7538,155.0625,156.0258,867300.0],["2024-10-31",149.9282,152.8082,144.3172,144.4463,1159000.0],["2024-11-01",144.4165,145.6579,142.7183,144.0391,645300.0],["2024-11-04",142.1721,142.6984,140.5633,142.0827,655300.0],["2024-11-05",141.9536,143.6717,141.3776,142.1125,815200.0],["2024-11-06",150.246,154.8738,149.7991,152.0534,819700.0],["2024-11-07",152.0634,154.7745,151.0405,152.828,486600.0],["2024-11-08",152.9373,155.0923,152.9373,154.0992,448500.0],["2024-11-11",155.1618,156.4926,154.3077,156.3337,500300.0],["2024-11-12",155.3505,156.4528,154.2382,156.3932,646300.0],["2024-11-13",156.9097,159.0647,156.1946,158.4291,440300.0],["2024-11-14",159.6606,160.7232,156.4032,156.6813,467700.0],["2024-11-15",156.3436,156.8799,151.686,151.8846,499800.0],["2024-11-18",151.4178,152.2322,149.382,151.6661,525100.0],["2024-11-19",150.7227,152.2322,148.0214,152.1229,526100.0],["2024-11-20",151.9442,153.7814,151.2093,153.7615,527300.0],["2024-11-21",153.9304,155.6981,152.6493,154.9235,384500.0],["2024-11-22",154.7147,156.7625,154.7147,155.3012,402500.0],["2024-11-25",157.3987,160.5697,156.9414,159.357,757300.0],["2024-11-26",158.6412,158.6412,155.2118,155.5199,477700.0],["2024-11-27",155.1223,155.9772,153.7306,155.1819,310800.0],["2024-11-29",155.3608,157.4185,155.3608,157.001,185200.0],["2024-12-02",156.9315,157.687,154.2177,155.2813,419700.0],["2024-12-03",155.7982,157.6969,155.5795,157.1004,363800.0],["2024-12-04",157.1104,161.2953,156.0169,160.848,528800.0],["2024-12-05",161.7626,164.5857,161.2655,163.6413,601200.0],["2024-12-06",165.5698,167.2,162.1105,162.4286,2330200.0],["2024-12-09",162.8361,163.1841,156.4444,157.5875,698300.0],["2024-12-10",157.8559,160.1522,155.6292,158.2734,467000.0],["2024-12-11",161.1562,162.1602,158.9891,160.4504,475300.0],["2024-12-12",160.8182,161.9514,158.5319,158.5816,534300.0],["2024-12-13",159.2079,159.5955,157.0706,158.0448,414800.0],["2024-12-16",158.0448,162.5777,157.7466,159.0885,508500.0],["2024-12-17",158.4524,160.023,155.838,156.7028,363600.0],["2024-12-18",157.0607,158.7605,150.1619,150.4105,524500.0],["2024-12-19",152.329,154.7545,151.8717,154.2177,540100.0],["2024-12-20",153.3429,160.5399,153.2038,158.8898,1833000.0],["2024-12-23",156.3648,157.8162,154.4264,156.6233,556500.0],["2024-12-24",156.7823,157.9454,156.0666,157.6571,156500.0],["2024-12-26",156.9812,159.2178,156.6134,158.5418,302600.0],["2024-12-27",157.349,158.5617,155.9672,157.518,285000.0],["2024-12-30",154.7445,157.6074,153.2833,157.2197,399200.0],["2024-12-31",157.0905,158.0249,155.4801,156.0467,264100.0],["2025-01-02",157.3589,157.3589,154.0388,155.3807,300200.0],["2025-01-03",155.838,156.5338,153.0745,155.7485,278800.0],["2025-01-06",157.5975,158.0945,152.5874,152.7962,486000.0],["2025-01-07",153.7803,155.3509,151.5039,152.1799,450800.0],["2025-01-08",151.4045,152.4483,150.9274,151.4343,469400.0],["2025-01-10",149.1082,151.9413,149.1082,150.1719,453100.0],["2025-01-13",149.1082,152.2296,149.1082,151.484,554200.0],["2025-01-14",152.6371,153.5815,151.2156,153.0248,410000.0],["2025-01-15",156.673,156.9414,153.492,153.8002,390100.0],["2025-01-16",154.2177,155.7684,152.995,154.0487,336500.0],["2025-01-17",155.2813,156.8718,154.8638,155.0626,360200.0],["2025-01-21",155.4404,156.7128,152.5775,155.2316,377900.0],["2025-01-22",155.5497,155.6989,153.2237,153.9294,514300.0],["2025-01-23",153.502,155.3211,152.16,154.6054,525100.0],["2025-01-24",154.6054,155.8181,152.4582,153.8499,409200.0],["2025-01-27",152.0904,155.4702,151.0964,155.0428,336700.0],["2025-01-28",154.844,158.9593,154.2972,157.1203,491800.0],["2025-01-29",157.7168,158.5816,155.9473,156.5139,346700.0],["2025-01-30",158.0647,159.7645,157.3987,158.1542,427800.0],["2025-01-31",159.178,160.3013,156.8718,157.2893,497200.0],["2025-02-03",154.0785,156.7128,152.4284,155.9374,482500.0],["2025-02-04",156.9116,157.7366,155.7386,156.8221,270300.0],["2025-02-05",157.18,159.4266,157.18,157.6174,496800.0],["2025-02-06",157.9852,165.6493,157.9852,165.3511,1021900.0],["2025-02-07",166.047,167.0211,162.5578,163.0449,442500.0],["2025-02-10",167.0012,167.1007,160.858,161.4246,709600.0],["2025-02-11",158.4225,159.7446,153.1541,157.9355,941600.0],["2025-02-12",159.4265,162.8461,157.4086,161.1463,1200200.0],["2025-02-13",150.0228,151.8021,139.3367,146.5038,3700400.0],["2025-02-14",146.1758,146.6728,141.8914,141.9013,1575400.0],["2025-02-18",141.8815,146.1658,140.6787,145.1221,1236000.0],["2025-02-19",143.0048,146.643,141.3049,146.0167,804100.0],["2025-02-20",145.8279,145.8279,142.8656,144.8934,831500.0],["2025-02-21",145.3706,145.6092,138.7005,139.1876,1281000.0],["2025-02-24",140.6389,140.967,136.5235,137.1895,853400.0],["2025-02-25",138.7999,138.8794,134.5255,137.7462,929800.0],["2025-02-26",138.7899,141.5832,138.621,138.9888,598400.0],["2025-02-27",139.8834,140.4799,136.285,138.3625,504400.0],["2025-02-28",138.7904,141.2683,138.1336,140.2632,875700.0],["2025-03-03",141.0892,142.8704,137.7853,139.1984,631300.0],["2025-03-04",136.432,138.3227,133.4168,136.5813,902500.0],["2025-03-05",139.0591,139.5666,136.8997,139.1885,583500.0],["2025-03-06",136.7405,138.5217,134.8995,136.3623,611600.0],["2025-03-07",136.2031,136.8698,132.7798,135.0686,1256800.0],["2025-03-10",132.8794,133.6058,127.8142,129.078,1314200.0],["2025-03-11",128.8093,129.1078,123.5152,126.4707,1355600.0],["2025-03-12",127.3066,128.2023,121.525,124.172,2053800.0],["2025-03-13",124.0924,125.0577,118.7187,120.2413,2067600.0],["2025-03-14",122.0524,122.8783,120.291,121.6145,1376600.0],["2025-03-17",121.4752,126.4508,121.4752,125.8637,1341300.0],["2025-03-18",124.8686,125.7841,121.4155,121.6145,1003400.0],["2025-03-19",122.3509,126.6101,122.3509,125.0875,830000.0],["2025-03-20",121.933,125.7941,121.933,123.3162,742300.0],["2025-03-21",120.699,121.7538,115.5641,120.9975,1517900.0],["2025-03-24",122.7092,124.0824,121.8633,123.0873,1041500.0],["2025-03-25",124.2914,125.5552,123.5451,125.0975,637900.0],["2025-03-26",124.8984,126.7991,124.1421,124.5999,810300.0],["2025-03-27",123.1172,125.0875,121.2065,124.0824,803600.0],["2025-03-28",123.2167,123.4754,119.9129,120.9975,914600.0],["2025-03-31",118.5893,122.3907,117.7136,121.9031,696300.0],["2025-04-01",121.8235,122.5499,119.1267,121.1866,922800.0],["2025-04-02",119.4053,124.4606,119.4053,124.1521,740300.0],["2025-04-03",118.0221,118.0221,113.4644,114.6785,1481300.0],["2025-04-04",109.7327,112.1508,106.9463,109.2252,1116800.0],["2025-04-07",104.8068,111.9021,102.2394,105.4835,1833800.0],["2025-04-08",110.3596,110.4094,102.2394,103.7619,1210500.0],["2025-04-09",102.7668,119.5745,101.9309,118.5794,1670300.0],["2025-04-10",114.4397,116.2209,107.9216,110.7079,851900.0],["2025-04-11",110.7079,112.6982,108.2599,111.9817,627800.0],["2025-04-14",111.3548,111.6533,106.6279,108.5385,1247400.0],["2025-04-15",109.1356,110.4591,107.4937,107.9415,673700.0],["2025-04-16",107.0757,108.3893,104.0107,105.4935,1163900.0],["2025-04-17",106.1005,106.7473,104.3491,105.394,1018800.0],["2025-04-21",104.3192,105.0058,102.4285,103.7122,976900.0],["2025-04-22",104.5182,107.6031,104.0903,106.6378,1177100.0],["2025-04-23",111.4742,115.7532,109.464,110.3596,1155200.0],["2025-04-24",110.3596,113.6834,109.9914,112.3001,805200.0],["2025-04-25",111.7528,113.4445,111.2254,112.2305,445300.0],["2025-04-28",112.4494,114.6486,110.9368,112.2305,1035200.0],["2025-04-29",112.4693,113.564,110.9368,112.7977,835500.0],["2025-04-30",109.5635,112.2603,107.7126,112.131,968100.0],["2025-05-01",120.5298,123.6545,117.0369,118.1017,1562800.0],["2025-05-02",120.6492,123.4456,120.1517,122.3808,1583500.0],["2025-05-05",121.0871,123.2664,120.0522,121.6145,1064000.0],["2025-05-06",120.8483,122.6096,119.7735,120.9677,1112600.0],["2025-05-07",122.0225,125.3164,121.3458,123.2465,1340300.0],["2025-05-08",125.595,128.0729,124.5701,126.3314,1538600.0],["2025-05-09",126.3314,126.9683,124.8984,126.4906,878800.0],["2025-05-12",132.551,135.3274,132.1131,134.2526,2154600.0],["2025-05-13",134.8895,138.1535,134.4417,135.8349,1566800.0],["2025-05-14",135.8846,138.661,135.5164,135.5861,1149100.0],["2025-05-15",133.4764,135.0686,132.8296,133.5361,1086900.0],["2025-05-16",132.9988,135.3672,132.4415,134.372,834000.0],["2025-05-19",131.9439,134.183,131.8643,133.0684,837700.0],["2025-05-20",132.0036,132.9789,131.0384,131.5857,600500.0],["2025-05-21",130.8394,130.8394,126.1026,126.1822,801100.0],["2025-05-22",126.1224,127.6052,125.6945,126.9185,692500.0],["2025-05-23",124.2118,127.6151,124.2118,126.7295,582000.0],["2025-05-27",128.7098,132.0335,127.4659,131.2076,1289900.0],["2025-05-28",130.9986,131.5758,129.3765,130.4115,1066900.0],["2025-05-29",131.2981,131.8162,129.455,130.9494,866800.0],["2025-05-30",130.2919,132.6231,130.0827,131.5372,1419500.0],["2025-06-02",130.4812,130.9295,127.064,130.0229,1054200.0],["2025-06-03",129.5945,133.4999,128.9967,132.3342,930500.0],["2025-06-04",132.2346,132.5634,130.4413,130.4712,614800.0],["2025-06-05",130.5509,132.145,129.0167,129.475,540700.0],["2025-06-06",131.0889,132.9021,131.0192,132.125,798900.0],["2025-06-09",132.7626,134.2869,131.9457,133.47,847600.0],["2025-06-10",134.1973,135.2633,133.0615,134.2271,659700.0],["2025-06-11",135.0142,135.4924,133.0715,133.8685,1135100.0],["2025-06-12",131.8461,134.1574,131.0391,132.5634,1161300.0],["2025-06-13",129.4251,132.3243,128.0702,130.0727,955200.0],["2025-06-16",131.7265,134.257,130.7203,134.1674,1165500.0],["2025-06-17",133.2807,134.8548,132.145,133.46,877200.0],["2025-06-18",133.0914,136.0204,132.0354,132.0354,880000.0],["2025-06-20",133.0316,133.2608,130.5011,131.2284,1658100.0],["2025-06-23",131.069,132.6331,127.1138,132.1649,1293300.0],["2025-06-24",134.1574,136.3791,133.4401,135.5123,823700.0],["2025-06-25",136.2994,137.206,134.9445,136.5883,1173300.0],["2025-06-26",137.2259,140.0055,136.5883,138.3417,999300.0],["2025-06-27",138.4812,139.5771,137.0864,138.8498,1264300.0],["2025-06-30",143.4626,144.6282,138.3119,139.1288,1421100.0],["2025-07-01",140.8722,146.4812,140.0752,144.8474,2174600.0],["2025-07-02",144.0105,145.5946,142.6655,144.8474,975100.0],["2025-07-03",145.4551,148.2845,145.3355,146.9196,635200.0],["2025-07-07",145.7739,146.9495,143.5024,144.9669,1024300.0],["2025-07-08",146.0728,147.617,145.5746,145.7839,879800.0],["2025-07-09",146.9993,147.6469,145.3555,146.5809,753500.0],["2025-07-10",147.1189,151.8113,146.4812,151.6818,1185700.0],["2025-07-11",150.5958,151.2235,149.4003,150.018,676300.0],["2025-07-14",150.7851,151.1637,149.0616,149.8486,853200.0],["2025-07-15",151.1338,151.1338,147.6269,147.7863,919900.0],["2025-07-16",147.7863,148.5236,145.8038,146.3218,701800.0],["2025-07-17",146.4514,147.9956,144.6481,146.8598,983400.0],["2025-07-18",147.358,147.358,145.9333,147.3081,586500.0],["2025-07-21",148.2945,148.7627,146.6705,146.7403,839300.0],["2025-07-22",147.5971,148.5734,146.4314,147.9856,1045100.0],["2025-07-23",147.7764,149.4302,146.7602,146.8499,823700.0],["2025-07-24",146.0329,147.5074,143.7017,144.957,1024300.0],["2025-07-25",145.4053,148.7727,144.7677,148.2646,712000.0],["2025-07-28",148.7627,148.7627,146.8399,147.1886,915200.0],["2025-07-29",146.3318,148.4638,144.2695,145.3156,703200.0],["2025-07-30",145.6444,146.7702,143.5024,144.2795,500700.0],["2025-07-31",143.8411,144.9968,140.0354,140.4439,939800.0],["2025-08-01",137.6145,138.282,133.0117,136.9868,1012700.0],["2025-08-04",137.3156,137.993,136.3492,137.7141,751700.0],["2025-08-05",137.4052,137.9831,133.9083,136.0802,691200.0],["2025-08-06",135.6418,136.8971,133.7489,135.5422,1636800.0],["2025-08-07",142.4065,144.8772,137.3156,138.5808,2024200.0],["2025-08-08",136.9569,138.1923,133.4999,135.353,1280500.0],["2025-08-11",134.7751,135.7415,133.9283,134.5061,1239200.0],["2025-08-12",135.6319,140.4339,135.3729,140.1649,1064800.0],["2025-08-13",139.7764,144.7477,139.7764,144.6979,864000.0],["2025-08-14",142.9644,143.9208,141.8486,142.3866,942100.0],["2025-08-15",143.1936,143.1936,140.4638,140.6033,1018100.0],["2025-08-18",140.135,140.5036,138.8698,140.0155,793300.0],["2025-08-19",140.1749,142.2471,139.0092,139.4974,1522800.0],["2025-08-20",138.6207,139.4476,135.9108,136.7377,1182100.0],["2025-08-21",135.612,137.206,135.2035,136.3193,779700.0],["2025-08-22",137.0366,144.0404,136.7577,143.5223,975300.0],["2025-08-25",143.1338,143.2135,140.8224,140.9121,706600.0],["2025-08-26",141.4501,143.6817,140.9719,141.8586,957900.0],["2025-08-27",141.4696,145.0201,141.0208,144.3918,965300.0],["2025-08-28",145.0899,147.0546,144.6511,145.0101,842000.0],["2025-08-29",144.5912,145.2893,142.7761,143.8931,685700.0],["2025-09-02",141.2602,142.816,140.9011,142.5667,555100.0],["2025-09-03",143.2049,144.8007,142.4071,143.0553,695800.0],["2025-09-04",143.1152,145.1497,141.8985,144.8904,807800.0],["2025-09-05",144.9901,146.915,142.8858,144.5613,611800.0],["2025-09-08",144.651,145.1697,143.6138,145.0201,700000.0],["2025-09-09",146.7155,147.6031,143.4742,143.8632,965300.0],["2025-09-10",142.5467,144.4017,141.0607,141.679,505600.0],["2025-09-11",141.4796,145.9575,141.4197,145.429,827200.0],["2025-09-12",145.2395,145.6583,142.4968,143.0553,789700.0],["2025-09-15",143.2448,143.6936,140.0036,140.0036,813700.0],["2025-09-16",141.32,143.1251,139.8141,142.9855,727900.0],["2025-09-17",143.1551,143.8532,138.1585,140.6518,794900.0],["2025-09-18",141.4397,144.282,141.0707,142.3772,574300.0],["2025-09-19",142.4171,143.7335,141.3499,142.6564,766100.0],["2025-09-22",141.5993,142.427,138.5874,138.6372,1054300.0],["2025-09-23",138.6572,140.3227,137.7696,138.1186,519900.0],["2025-09-24",138.3879,140.6119,137.9989,139.6944,826000.0],["2025-09-25",138.6372,140.3626,137.4703,139.6246,998500.0],["2025-09-26",140.5022,142.9955,139.834,141.7289,671300.0],["2025-09-29",143.2748,144.3917,141.4197,144.0028,1037200.0],["2025-09-30",142.6564,143.185,140.7715,141.5494,899700.0],["2025-10-01",140.7815,144.1125,140.7815,143.6837,1109600.0],["2025-10-02",144.1624,145.8877,142.1977,145.0201,768200.0],["2025-10-03",144.9802,146.6158,143.6238,146.5958,975300.0],["2025-10-06",146.2667,148.5905,145.9675,147.1443,829900.0],["2025-10-07",147.264,147.264,142.9157,144.3219,945800.0],["2025-10-08",144.8106,146.9548,142.9257,144.6909,864500.0],["2025-10-09",145.788,149.5878,144.7109,145.409,1007900.0],["2025-10-10",146.0872,146.895,141.719,142.2575,1005700.0],["2025-10-13",143.6737,146.9748,142.6265,145.6185,874400.0],["2025-10-14",143.923,148.6503,143.923,147.3538,564800.0],["2025-10-15",148.1217,149.129,145.06,146.3565,852700.0],["2025-10-16",146.3166,147.2341,142.806,143.8133,1014400.0],["2025-10-17",144.3718,146.5061,143.6936,145.0201,496300.0],["2025-10-20",146.0573,147.8225,145.0201,147.5034,1019300.0],["2025-10-21",146.8152,149.7374,146.7654,148.9894,631000.0],["2025-10-22",153.0186,155.5916,151.2334,151.6223,1212900.0],["2025-10-23",149.6077,151.9813,147.0247,147.9123,670000.0],["2025-10-24",149.6476,150.4554,147.3837,148.4708,812000.0],["2025-10-27",149.129,149.7573,147.2241,148.4907,723900.0],["2025-10-28",147.7029,148.5606,143.4543,143.9629,1179500.0],["2025-10-29",143.1351,145.5287,142.6564,143.2747,1603900.0],["2025-10-30",141.2303,144.1624,139.3054,140.1631,1461800.0],["2025-10-31",139.7243,141.1904,134.7876,137.0415,1419200.0],["2025-11-03",135.8746,137.2709,133.8202,136.2935,1335100.0],["2025-11-04",134.4086,137.1313,134.4086,135.0568,1222800.0],["2025-11-05",135.4358,139.1558,134.3687,137.6299,1585400.0],["2025-11-06",141.7588,147.6031,141.6192,145.9775,2104700.0],["2025-11-07",147.1842,155.2226,146.8751,154.9234,1770800.0],["2025-11-10",155.0431,157.4566,151.8916,156.21,1286200.0],["2025-11-11",155.2027,158.4141,153.956,156.0604,1159400.0],["2025-11-12",154.5943,157.2771,153.8363,156.4294,918200.0],["2025-11-13",155.821,156.8383,151.2433,151.7121,971000.0],["2025-11-14",149.5978,152.5897,148.8697,151.8916,608600.0],["2025-11-17",150.8743,151.2633,147.9422,148.5606,590400.0],["2025-11-18",147.3139,149.867,146.7055,148.9196,617300.0],["2025-11-19",149.3185,151.5425,148.4808,149.6376,658600.0],["2025-11-20",150.994,153.4175,148.5705,149.0293,733000.0],["2025-11-21",151.004,158.424,150.5253,158.055,881600.0],["2025-11-24",159.7221,162.2178,157.5259,161.2594,1570300.0],["2025-11-25",162.1379,166.9495,162.1379,166.111,995600.0],["2025-11-26",165.3024,167.2291,164.3441,165.7616,640000.0],["2025-11-28",165.7416,166.2108,163.3059,164.1045,402500.0],["2025-12-01",163.0763,163.7451,160.5007,160.8701,957400.0],["2025-12-02",160.95,162.1479,158.1948,161.1596,805400.0],["2025-12-03",160.4209,163.5155,160.0116,160.9999,874500.0],["2025-12-04",159.9717,159.9717,154.1618,156.3879,784000.0],["2025-12-05",156.6275,157.8154,155.4795,155.729,668800.0],["2025-12-08",157.3762,157.3762,152.0455,152.8042,755600.0],["2025-12-09",152.7043,153.8922,151.5264,151.736,544300.0],["2025-12-10",152.4048,154.8905,151.3766,154.4712,689900.0],["2025-12-11",155.6692,162.098,154.8805,160.8601,1020500.0],["2025-12-12",162.2876,163.7251,160.5507,161.2694,823500.0],["2025-12-15",162.0481,167.6982,161.3193,166.111,1076600.0],["2025-12-16",165.0828,166.111,160.0316,162.4074,1088600.0],["2025-12-17",163.5854,166.131,162.4174,163.9947,718600.0],["2025-12-18",165.3623,165.3623,160.4309,162.2777,777600.0],["2025-12-19",161.7386,165.4621,161.7386,164.2842,1067100.0],["2025-12-22",165.1127,167.0793,164.1145,165.6618,896400.0],["2025-12-23",164.9031,166.7099,163.2659,165.2026,801600.0],["2025-12-24",163.7052,165.7017,163.7052,165.1926,188900.0],["2025-12-26",165.3922,166.4105,164.0845,165.4022,231200.0],["2025-12-29",165.3623,166.5802,162.9764,164.4539,697100.0],["2025-12-30",163.8449,165.2325,163.2559,163.2859,404500.0],["2025-12-31",161.9782,162.5871,158.634,160.0415,1060900.0],["2026-01-02",160.4908,165.9712,158.9235,165.2824,794500.0],["2026-01-05",164.2243,165.1626,161.519,163.6553,813800.0],["2026-01-06",162.9066,167.5086,162.0481,167.3289,924700.0],["2026-01-07",166.0311,167.4387,163.8948,165.0928,679800.0],["2026-01-08",164.4239,168.8562,163.5654,168.8163,671200.0],["2026-01-09",169.7047,171.9408,166.0211,167.8979,765400.0],["2026-01-12",166.3406,167.3089,162.637,164.983,690100.0],["2026-01-13",165.502,168.4569,164.7434,168.2572,681800.0],["2026-01-14",170.713,170.713,164.5038,167.9977,655900.0],["2026-01-15",170.3836,174.2768,168.2972,169.4153,559500.0],["2026-01-16",167.8679,169.0659,165.9413,167.6483,512800.0],["2026-01-20",165.1527,165.2125,158.4244,160.4009,844100.0],["2026-01-21",162.8866,164.2742,161.2195,163.4656,721500.0],["2026-01-22",163.7551,166.081,163.0264,165.1527,763500.0],["2026-01-23",164.1344,164.3041,161.1297,163.4955,657100.0],["2026-01-26",162.8866,163.3658,160.4708,161.499,566400.0],["2026-01-27",161.7985,162.3176,156.4378,156.5876,955200.0],["2026-01-28",156.5876,159.0133,156.1084,157.8853,543900.0],["2026-01-29",159.1132,161.1397,156.2382,158.9834,713500.0],["2026-01-30",159.3827,159.782,155.2299,156.0984,811400.0],["2026-02-02",156.4778,156.9969,153.9322,154.631,840500.0],["2026-02-03",154.0819,156.2581,152.9738,155.8488,718200.0],["2026-02-04",158.1548,163.5854,157.1067,160.8701,1184100.0],["2026-02-05",160.2911,161.3892,157.1166,159.4626,736900.0],["2026-02-06",157.8454,165.3224,157.8454,162.5871,1193700.0],["2026-02-09",159.3328,161.9882,157.2364,159.3528,789600.0],["2026-02-10",161.6887,170.5233,161.6887,168.7564,1390500.0],["2026-02-11",169.6948,171.0025,166.9096,168.3371,1760500.0],["2026-02-12",170.6531,180.2165,168.5468,168.7764,1964400.0],["2026-02-13",170.1739,171.7212,164.6935,165.1028,968200.0],["2026-02-17",163.1461,170.4035,161.0298,169.2954,1097700.0],["2026-02-18",168.2473,172.3402,167.0394,167.6483,970500.0],["2026-02-19",166.3206,169.4851,165.7816,167.6683,1164400.0],["2026-02-20",168.5567,172.989,166.1709,171.5415,845100.0],["2026-02-23",169.7746,169.7846,158.7438,159.3727,1143900.0],["2026-02-24",159.8419,164.5337,159.4925,163.7351,927100.0],["2026-02-25",165.7816,168.1175,162.9465,167.808,1051000.0],["2026-02-26",169.9743,173.0789,168.9161,170.9126,601400.0],["2026-02-27",167.239,167.239,160.7204,161.2195,1904000.0],["2026-03-02",155.1444,161.1795,152.0869,159.6807,1035900.0],["2026-03-03",155.3842,163.9073,153.176,163.4877,1163700.0],["2026-03-04",163.7774,165.0564,159.9805,161.869,705400.0],["2026-03-05",160.0504,161.889,155.8738,158.132,924500.0],["2026-03-06",155.2843,155.714,148.22,149.499,837000.0],["2026-03-09",147.9902,157.0529,141.5354,155.5941,1860700.0],["2026-03-10",153.0661,157.2327,151.6273,151.8671,1131700.0],["2026-03-11",151.1676,152.6464,149.529,151.3375,630500.0],["2026-03-12",148.0202,148.0202,143.0742,143.4239,932400.0],["2026-03-13",143.9135,144.8927,139.1174,139.1873,792900.0],["2026-03-16",142.1849,144.9627,140.796,141.2157,802300.0],["2026-03-17",144.6429,148.8595,144.6429,147.3707,611000.0],["2026-03-18",146.5214,147.5605,144.8827,145.2624,650000.0],["2026-03-19",143.0742,146.1917,142.4647,144.2233,742000.0],["2026-03-20",143.0842,144.0534,140.6861,141.9951,901100.0],["2026-03-23",146.7612,150.4982,145.3723,145.4223,631200.0],["2026-03-24",143.5538,146.6813,143.1741,145.5622,580300.0],["2026-03-25",147.5006,148.8295,144.1433,147.4507,504300.0],["2026-03-26",147.2808,149.7788,144.7628,145.842,678700.0],["2026-03-27",147.5805,147.5805,140.9559,142.1949,577600.0],["2026-03-30",141.3556,144.2033,139.2773,139.8368,521700.0],["2026-03-31",142.1449,144.3632,137.4188,143.6737,1050200.0],["2026-04-01",143.7037,145.1625,141.6953,143.7636,648300.0],["2026-04-02",140.9359,145.3324,139.5071,143.354,563200.0],["2026-04-06",142.6945,145.9019,140.4863,145.8719,450900.0],["2026-04-07",145.0026,146.1717,141.3756,144.7828,547200.0],["2026-04-08",152.3767,159.8706,151.1876,151.5573,1002500.0],["2026-04-09",150.9378,156.883,149.3491,155.5641,897200.0],["2026-04-10",157.9022,158.152,154.0653,155.1244,516700.0],["2026-04-13",153.5058,159.401,152.7963,159.0712,665000.0],["2026-04-14",159.8906,164.6267,159.8606,162.8482,822900.0],["2026-04-15",164.6168,164.7067,160.8998,163.3278,673300.0],["2026-04-16",163.7874,165.6159,161.5492,163.9473,849200.0],["2026-04-17",167.8541,175.398,166.805,172.3405,1125400.0],["2026-04-20",170.9316,173.6095,170.6219,172.5403,903300.0],["2026-04-21",172.1706,174.0291,169.1731,170.6019,767200.0],["2026-04-22",171.2514,171.741,164.6667,165.3062,624800.0],["2026-04-23",166.8549,167.8242,161.869,164.327,827500.0],["2026-04-24",163.5077,164.7866,161.899,164.1272,643200.0],["2026-04-27",162.9381,165.556,162.0888,163.8274,656900.0],["2026-04-28",161.4093,165.1763,160.9897,162.2287,716200.0],["2026-04-29",161.0996,162.2487,156.7331,158.7815,1047900.0],["2026-04-30",166.1056,172.95,161.9189,167.4345,1505500.0],["2026-05-01",168.1039,170.0724,162.3786,163.5976,1025900.0],["2026-05-04",160.8898,163.098,158.4917,158.9913,687700.0],["2026-05-05",160.1404,164.0172,160.1404,161.849,689600.0],["2026-05-06",166.2854,170.1623,166.2854,169.233,697200.0],["2026-05-07",169.233,171.1914,168.024,170.3321,1478700.0],["2026-05-08",170.3621,171.8209,166.4952,167.4645,1064800.0],["2026-05-11",169.6227,169.6227,163.068,165.0164,514800.0],["2026-05-12",166.3953,169.0032,164.1571,166.3354,596100.0],["2026-05-13",165.8657,167.8342,164.0472,167.1247,597100.0],["2026-05-14",169.4928,171.1515,166.755,169.8425,767900.0],["2026-05-15",169.233,170.532,167.1147,168.6435,1070100.0],["2026-05-18",166.6151,172.8001,166.5452,169.263,591000.0],["2026-05-19",168.2738,168.6535,164.2071,164.267,1001200.0],["2026-05-20",165.1663,173.6095,162.9081,173.0499,852300.0],["2026-05-21",170.0024,177.0067,169.3629,175.3781,619700.0],["2026-05-22",176.9568,177.5263,173.8693,174.0091,779200.0],["2026-05-26",177.5163,179.9344,174.7685,179.3748,1030900.0],["2026-05-27",181.653,183.5614,178.9352,183.0019,945600.0],["2026-05-28",186.3392,188.3475,181.4631,185.31,1363800.0],["2026-05-29",186.39,186.97,180.74,181.36,1228800.0],["2026-06-01",181.4,186.22,180.71,183.65,877500.0],["2026-06-02",182.45,190.0,182.01,185.21,1089200.0],["2026-06-03",182.43,187.24,182.43,185.92,614700.0],["2026-06-04",188.05,189.64,185.13,189.13,766200.0],["2026-06-05",190.14,195.04,190.14,193.06,832900.0],["2026-06-08",191.93,196.08,191.3,193.72,1382600.0],["2026-06-09",195.67,199.87,193.06,194.08,1133100.0],["2026-06-10",194.08,198.58,189.81,190.63,1193200.0],["2026-06-11",193.12,197.99,191.28,197.86,791300.0],["2026-06-12",198.41,200.47,197.0,199.36,698200.0],["2026-06-15",203.54,206.0,194.51,198.95,1113700.0],["2026-06-16",196.34,199.2,195.67,197.03,953500.0],["2026-06-17",196.64,206.49,196.55,201.88,1183900.0],["2026-06-18",204.37,206.86,200.87,202.09,1165300.0],["2026-06-22",199.53,200.08,195.41,196.33,993700.0],["2026-06-23",194.4,201.1,194.21,198.05,678100.0],["2026-06-24",199.8,202.44,196.55,197.32,1214200.0],["2026-06-25",198.58,200.72,195.28,197.01,793100.0],["2026-06-26",195.49,198.98,195.11,197.68,1433100.0],["2026-06-29",198.42,199.92,195.32,196.77,746900.0],["2026-06-30",195.0,195.9,193.02,193.84,736700.0],["2026-07-01",192.5,193.97,190.22,190.86,627800.0],["2026-07-02",191.07,193.49,189.3,191.28,791800.0],["2026-07-06",192.24,193.61,189.65,193.48,704806.894711],["2026-07-07",193.42,195.175,191.9975,193.16,612415.426479],["2026-07-08",191.83,192.585,186.67,187.4,673803.466002],["2026-07-09",187.75,192.605,186.8301,189.95,524597.287191],["2026-07-10",190.78,192.71,189.71,191.14,318398.00881],["2026-07-13",191.14,191.91,182.02,184.72,824822.461409],["2026-07-14",185.95,189.92,183.945,189.7,593751.234472],["2026-07-15",193.15,193.27,189.84,191,680263.584736],["2026-07-16",190.16,194.125,185.83,188.76,1142568.993558],["2026-07-17",187.99,190.775,187.19,190.65,740979.299133],["2026-07-20",191.78,193.19,188.22,189.55,717196.350393],["2026-07-21",191.31,192.22,188.705,189.51,485429.501719],["2026-07-22",187.88,191.28,187.015,187.43,529074.661457],["2026-07-23",185.07,185.47,182.01,183.62,683195.007369],["2026-07-24",183.74,190.07,183.74,187.13,662695.642679],["2026-07-27",188.62,193.44,188.295,191.18,695775.243621],["2026-07-28",189.34,190.04,185.01,188.83,965726.676962],["2026-07-29",184.61,188.34,184.06,186.02,1042764.403824],["2026-07-30",173,179.84,164.87,176.68,1854427.767168],["2026-07-31",174.38,176.15,170.15,174.06,1711691.876931],["2026-08-03",170.81,176.16,168.03,171.58,1371629.612988],["2026-08-04",171.45,175.3575,171.45,173.6,1142655.653835],["2026-08-05",174.17,181.35,174.17,178.91,879798.476524],["2026-08-06",178.5,180.58,178.01,178.88,710984.108484],["2026-08-07",180.59,180.59,176.46,177.71,781316.057498],["2026-08-10",175.77,177.95,172.08,172.305,119360.12653],["2026-08-11",170.42,173.72,170.42,172.64,916662.825612],["2026-08-12",173.56,178.405,172.35,178.37,927148.832789],["2026-08-13",179.16,180.97,178.15,179.85,1002477.378697],["2026-08-14",179.88,183.24,178.925,180.98,449648.226066]]}