{"t":"ICFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-09-28",11.37,12.7818,11.37,11.6069,1598500.0],["2006-09-29",11.7017,12.0807,11.5595,11.9859,206100.0],["2006-10-02",12.1659,12.1944,11.4932,11.9859,114800.0],["2006-10-03",11.9385,11.9859,11.0479,11.5311,375200.0],["2006-10-04",11.3795,11.7017,11.37,11.4648,198200.0],["2006-10-05",11.7017,11.7017,11.3795,11.4458,66900.0],["2006-10-06",11.4743,11.5406,11.37,11.3795,39900.0],["2006-10-09",11.4648,11.8248,11.3985,11.3985,52300.0],["2006-10-10",11.6827,11.7775,11.3795,11.3795,58600.0],["2006-10-11",11.3795,11.5785,11.3795,11.4174,24400.0],["2006-10-12",11.5501,11.9385,11.5122,11.9196,163200.0],["2006-10-13",11.948,11.948,11.5121,11.5785,48500.0],["2006-10-16",11.9385,12.4976,11.768,12.3175,112900.0],["2006-10-17",12.6302,12.6492,12.0996,12.4976,103100.0],["2006-10-18",12.6397,13.6819,12.5734,13.6819,193300.0],["2006-10-19",14.0041,15.4917,13.7388,14.3736,236900.0],["2006-10-20",14.5631,14.6863,14.1557,14.4494,35100.0],["2006-10-23",14.402,15.0463,13.5493,14.2125,67100.0],["2006-10-24",13.663,14.5631,13.663,13.9757,11200.0],["2006-10-25",14.1178,14.4494,13.7388,13.8335,18600.0],["2006-10-26",13.8335,14.2031,13.7388,14.0041,8900.0],["2006-10-27",13.8809,14.023,13.6914,13.8525,79600.0],["2006-10-30",13.8051,14.042,13.7388,13.9188,82000.0],["2006-10-31",13.9472,14.0041,13.6725,13.8335,19400.0],["2006-11-01",13.7198,14.1178,13.7198,14.1178,83900.0],["2006-11-02",14.1083,14.1083,13.7862,13.9567,14300.0],["2006-11-03",13.8335,14.7905,13.7388,14.6673,75400.0],["2006-11-06",14.3073,15.3495,14.3073,15.0748,98000.0],["2006-11-07",16.676,16.676,15.9559,16.0791,529700.0],["2006-11-08",15.8707,16.3823,15.5011,15.5769,177600.0],["2006-11-09",15.738,15.7759,14.98,15.4727,89000.0],["2006-11-10",15.3211,15.9275,15.2169,15.3116,42800.0],["2006-11-13",15.5864,16.676,15.3685,16.297,106100.0],["2006-11-14",16.2212,16.4486,15.6433,15.8233,77600.0],["2006-11-15",16.3728,16.3823,15.8233,15.9654,68600.0],["2006-11-16",16.297,16.297,15.6527,16.0507,48400.0],["2006-11-17",16.1549,16.297,15.8707,16.1075,27100.0],["2006-11-20",16.1075,17.1214,16.0412,16.6287,107600.0],["2006-11-21",16.6381,16.6381,15.918,16.297,53700.0],["2006-11-22",16.4392,16.4392,16.0602,16.2023,33000.0],["2006-11-24",16.0602,16.1833,15.9654,16.1075,18800.0],["2006-11-27",15.918,16.3444,15.4443,15.8991,63900.0],["2006-11-28",15.3401,15.8612,15.1695,15.8612,49500.0],["2006-11-29",15.7759,16.1075,15.6338,16.0602,52200.0],["2006-11-30",16.136,16.5244,15.7759,16.4771,96900.0],["2006-12-01",16.4865,16.4865,16.1928,16.2876,27600.0],["2006-12-04",16.2402,16.9603,16.2402,16.5529,91100.0],["2006-12-05",16.4865,16.9319,16.4865,16.7613,59700.0],["2006-12-06",16.9224,16.9224,16.3349,16.3918,27400.0],["2006-12-07",16.3065,16.7045,16.0128,16.0602,52600.0],["2006-12-08",16.1739,16.4202,15.6906,15.9086,86400.0],["2006-12-11",15.918,16.3918,15.7285,15.8991,37600.0],["2006-12-12",15.8707,15.9654,15.359,15.6054,60500.0],["2006-12-13",15.8233,16.0602,15.4538,15.558,23300.0],["2006-12-14",15.6622,15.8801,15.359,15.757,85400.0],["2006-12-15",15.7096,16.0602,15.3495,15.9749,45200.0],["2006-12-18",15.179,15.4917,12.3175,13.2271,2161000.0],["2006-12-19",13.5588,14.1178,13.3787,13.843,470400.0],["2006-12-20",13.8904,14.1462,13.7388,13.7388,159800.0],["2006-12-21",13.843,13.9757,13.7388,13.8999,104100.0],["2006-12-22",13.8525,14.2315,13.8335,14.2125,73900.0],["2006-12-26",14.1178,14.2125,13.6725,14.1083,20100.0],["2006-12-27",14.1557,14.1557,13.7388,13.9093,22500.0],["2006-12-28",13.843,14.1178,13.843,13.9188,21600.0],["2006-12-29",13.8904,13.9567,13.7577,13.7577,11200.0],["2007-01-03",13.9757,14.0799,13.464,13.7862,129400.0],["2007-01-04",13.8051,14.421,13.7483,14.4115,133500.0],["2007-01-05",14.3452,14.3452,14.1083,14.2125,42500.0],["2007-01-08",14.1462,14.2031,13.5019,13.8999,37300.0],["2007-01-09",13.9283,14.1273,13.6819,13.8809,32300.0],["2007-01-10",14.1841,14.1841,13.7577,13.9757,134700.0],["2007-01-11",14.222,14.222,13.9283,13.9757,88800.0],["2007-01-12",13.9946,14.1273,13.7577,14.0894,20900.0],["2007-01-16",13.7767,14.2883,13.7767,14.2031,146000.0],["2007-01-17",14.1841,14.3547,13.9283,14.1083,101800.0],["2007-01-18",14.0515,14.1178,13.7862,13.9188,172000.0],["2007-01-19",13.9283,14.023,13.6725,13.8809,69700.0],["2007-01-22",13.9378,13.9378,13.3503,13.5777,83100.0],["2007-01-23",13.6725,13.9283,13.2556,13.7388,114100.0],["2007-01-24",13.9093,13.9188,13.4072,13.5493,100200.0],["2007-01-25",13.7577,13.9283,13.5019,13.5114,49800.0],["2007-01-26",13.5019,13.5588,13.2935,13.3882,45000.0],["2007-01-29",13.5114,13.6535,13.085,13.1419,139400.0],["2007-01-30",13.2745,13.284,13.0187,13.0566,157600.0],["2007-01-31",13.0092,13.2556,12.8197,12.9713,61500.0],["2007-02-01",12.9618,13.1892,12.8481,13.0092,58000.0],["2007-02-02",12.9997,13.1324,12.8576,13.0282,28500.0],["2007-02-05",12.8766,13.1798,12.8481,13.1134,77400.0],["2007-02-06",13.0376,13.1892,12.8766,12.9713,33400.0],["2007-02-07",12.9808,13.0282,12.7723,12.9618,29800.0],["2007-02-08",12.7155,13.104,12.6492,12.9145,28900.0],["2007-02-09",13.0092,13.0282,12.6492,12.6586,29700.0],["2007-02-12",12.6492,13.0945,12.5544,13.0566,20800.0],["2007-02-13",13.085,13.085,12.8766,12.9808,10700.0],["2007-02-14",12.8955,13.1324,12.8955,13.1229,79200.0],["2007-02-15",13.1324,13.3314,13.0566,13.2366,95400.0],["2007-02-16",13.1703,13.3029,13.104,13.2177,25000.0],["2007-02-20",13.265,13.3787,13.0945,13.2556,60800.0],["2007-02-21",13.3219,13.464,13.2556,13.4451,81800.0],["2007-02-22",13.4451,13.5114,13.2935,13.3503,41500.0],["2007-02-23",13.284,13.6061,13.1229,13.5114,79900.0],["2007-02-26",13.5019,13.5019,13.3787,13.3977,22500.0],["2007-02-27",13.7104,13.7293,13.1324,13.2461,39200.0],["2007-02-28",13.5493,14.1936,13.4261,13.9946,277700.0],["2007-03-01",14.1367,14.7337,13.7388,14.4305,241400.0],["2007-03-02",14.4494,14.7716,14.241,14.62,45600.0],["2007-03-05",14.4684,14.6863,14.042,14.6768,20300.0],["2007-03-06",14.5536,14.8474,14.1652,14.5252,61300.0],["2007-03-07",14.5252,14.5347,14.2315,14.3452,6600.0],["2007-03-08",14.4399,14.4494,14.0704,14.2125,42800.0],["2007-03-09",14.2125,14.222,13.8335,13.9757,42300.0],["2007-03-12",14.0704,14.1273,13.9757,14.0704,5100.0],["2007-03-13",13.9567,14.241,13.7388,13.9188,28900.0],["2007-03-14",13.9757,14.1652,13.9567,14.0894,31400.0],["2007-03-15",14.1083,14.1083,14.0136,14.0704,6300.0],["2007-03-16",14.1083,14.4494,13.7388,14.3736,50300.0],["2007-03-19",14.222,14.4968,14.222,14.4494,60600.0],["2007-03-20",14.2599,15.359,14.2599,15.359,937600.0],["2007-03-21",18.7132,19.1869,17.5383,17.7088,2738400.0],["2007-03-22",18.192,18.5142,17.8888,18.0025,635000.0],["2007-03-23",17.8225,17.9646,17.1687,17.3488,376600.0],["2007-03-26",17.6709,18.4668,17.5572,17.9078,470300.0],["2007-03-27",17.8888,18.2868,17.4246,17.6614,188800.0],["2007-03-28",17.1403,17.6141,17.1024,17.4151,283400.0],["2007-03-29",17.2635,18.1068,17.2635,17.9173,208500.0],["2007-03-30",17.8225,18.2015,17.6235,17.9078,122200.0],["2007-04-02",18.031,18.789,17.9646,18.3721,334300.0],["2007-04-03",18.4668,18.5331,17.9078,18.4384,178000.0],["2007-04-04",18.4384,18.4384,17.8036,18.1257,165200.0],["2007-04-05",18.0689,18.3721,17.9646,18.1826,38700.0],["2007-04-09",18.4005,18.4763,17.5856,17.9836,95800.0],["2007-04-10",18.031,18.031,17.813,17.9173,75900.0],["2007-04-11",17.9078,19.4522,17.9078,18.3815,572400.0],["2007-04-12",18.6279,19.6322,18.4763,19.2248,580300.0],["2007-04-13",19.0637,20.3713,19.0637,20.305,385800.0],["2007-04-16",20.106,21.7926,20.0681,21.0819,523700.0],["2007-04-17",21.5651,21.603,20.5134,21.0156,246600.0],["2007-04-18",20.9493,21.0061,20.1818,20.4187,134500.0],["2007-04-19",20.4187,20.6082,19.528,20.1913,276500.0],["2007-04-20",20.466,20.7503,19.9733,20.305,226100.0],["2007-04-23",20.3713,20.5039,19.9923,20.2576,120200.0],["2007-04-24",20.2671,20.286,19.2343,19.8786,142500.0],["2007-04-25",19.8786,20.2197,19.6133,19.6796,117100.0],["2007-04-26",19.5754,20.0397,19.4333,19.6986,106200.0],["2007-04-27",19.547,20.3713,19.547,19.6417,182200.0],["2007-04-30",20.2765,20.8545,20.1155,20.305,439700.0],["2007-05-01",20.5987,20.845,20.1913,20.5608,212600.0],["2007-05-02",20.4945,21.3567,19.6701,20.9587,192900.0],["2007-05-03",21.063,21.3093,20.6461,20.7977,165800.0],["2007-05-04",21.0061,21.0061,20.4281,20.8356,90900.0],["2007-05-07",21.2051,21.2051,20.665,20.7029,139300.0],["2007-05-08",20.5229,21.0535,19.9354,20.9777,192100.0],["2007-05-09",20.9872,22.2568,20.9208,22.1905,358300.0],["2007-05-10",22.1621,22.2663,21.2335,21.4704,228400.0],["2007-05-11",21.5083,21.7926,21.3188,21.6978,235800.0],["2007-05-14",22.4937,22.7306,22.0768,22.4748,609500.0],["2007-05-15",23.0243,23.2138,18.6563,19.1585,2351600.0],["2007-05-16",18.969,19.6701,18.6184,19.2627,459200.0],["2007-05-17",19.0922,19.4048,18.7511,19.0448,191800.0],["2007-05-18",19.0637,19.3196,18.8079,18.8363,159300.0],["2007-05-21",18.8269,19.0258,18.012,18.3152,360200.0],["2007-05-22",18.4289,18.6942,18.1447,18.5805,210800.0],["2007-05-23",18.5521,19.1206,18.3815,18.41,134300.0],["2007-05-24",18.4289,18.6089,17.9836,18.1068,137000.0],["2007-05-25",18.1447,18.3247,17.4625,17.6993,149800.0],["2007-05-29",17.7183,17.8699,17.074,17.2256,274300.0],["2007-05-30",17.1972,17.3772,16.7518,17.3298,272100.0],["2007-05-31",17.3677,17.5098,16.9034,17.453,189400.0],["2007-06-01",17.5288,17.6046,17.0835,17.4814,115400.0],["2007-06-04",17.6425,17.8415,17.434,17.8036,161200.0],["2007-06-05",17.7657,17.8888,17.2445,17.5098,130300.0],["2007-06-06",17.3488,17.5288,17.1024,17.2445,131900.0],["2007-06-07",17.2351,17.4719,17.1024,17.3961,281400.0],["2007-06-08",17.3961,18.3626,17.3961,18.1068,148500.0],["2007-06-11",18.0499,18.1068,17.5004,17.8888,108200.0],["2007-06-12",17.8699,17.8888,17.5383,17.7467,173300.0],["2007-06-13",17.7941,17.8699,17.5383,17.832,110900.0],["2007-06-14",17.8983,18.2015,17.7657,18.0499,117600.0],["2007-06-15",18.0025,18.6089,18.0025,18.5047,194900.0],["2007-06-18",18.5237,18.7132,18.2868,18.3436,97400.0],["2007-06-19",18.3152,18.789,18.2489,18.6753,84400.0],["2007-06-20",18.6184,18.8174,18.3152,18.3815,80200.0],["2007-06-21",18.3815,18.3815,17.5098,17.6993,122500.0],["2007-06-22",17.7372,17.8983,17.1687,17.3961,54700.0],["2007-06-25",17.4909,18.2394,17.4909,17.9931,65500.0],["2007-06-26",18.0215,18.7226,18.0215,18.2394,78400.0],["2007-06-27",18.3342,18.6089,17.9078,18.5521,38800.0],["2007-06-28",18.571,18.8648,17.9552,18.211,60700.0],["2007-06-29",18.4763,19.3196,18.4479,19.0637,131800.0],["2007-07-02",19.3101,19.4996,19.1774,19.3385,102400.0],["2007-07-03",19.5564,19.6322,19.2438,19.6228,64000.0],["2007-07-05",19.7365,20.3334,19.6322,20.1818,75000.0],["2007-07-06",20.2292,20.2576,20.0112,20.1628,66000.0],["2007-07-09",20.2671,20.3713,20.0207,20.2292,51900.0],["2007-07-10",20.2292,20.2292,19.2438,19.4143,71200.0],["2007-07-11",19.708,20.4661,19.2248,19.9828,128100.0],["2007-07-12",20.3808,21.1956,20.2102,21.1198,118700.0],["2007-07-13",21.243,21.7926,20.8924,20.9398,139600.0],["2007-07-16",21.0156,21.0156,20.2481,20.286,54100.0],["2007-07-17",20.4281,20.8735,20.3523,20.6461,41200.0],["2007-07-18",20.665,21.3188,20.286,21.3093,85900.0],["2007-07-19",21.5557,21.5557,20.3713,20.9398,50600.0],["2007-07-20",20.9209,21.243,19.907,20.1439,100800.0],["2007-07-23",20.2292,20.5608,20.2292,20.2765,108100.0],["2007-07-24",20.1249,20.4092,19.708,19.7933,132600.0],["2007-07-25",20.1628,20.1628,19.7649,20.106,102700.0],["2007-07-26",19.8028,19.926,19.0258,19.547,101500.0],["2007-07-27",19.8881,19.8975,19.1395,19.2722,96200.0],["2007-07-30",19.3954,19.9449,19.3954,19.6891,63300.0],["2007-07-31",19.9165,20.0965,19.4143,19.5849,38500.0],["2007-08-01",19.6322,19.7933,18.6374,19.0164,76600.0],["2007-08-02",19.1964,19.4901,18.2963,18.7226,96500.0],["2007-08-03",18.8174,18.9121,18.0499,18.2394,67100.0],["2007-08-06",18.1447,18.4384,17.5667,18.0404,85300.0],["2007-08-07",18.2394,18.5142,17.5572,17.5762,48900.0],["2007-08-08",17.5762,18.1162,16.9508,17.7846,167800.0],["2007-08-09",17.254,19.0353,17.1214,19.0353,273400.0],["2007-08-10",19.5185,20.864,18.6942,20.8261,355000.0],["2007-08-13",21.1009,22.6264,20.0302,21.5652,257400.0],["2007-08-14",21.4893,21.8589,19.7459,20.1344,137800.0],["2007-08-15",20.2671,20.5608,19.1774,19.8028,142500.0],["2007-08-16",19.5091,19.6417,18.4573,19.3006,160200.0],["2007-08-17",19.5185,19.8975,19.2911,19.727,60900.0],["2007-08-20",19.8975,20.3239,19.4996,19.7649,48000.0],["2007-08-21",19.8975,20.1344,19.727,20.0491,51200.0],["2007-08-22",20.1628,21.4135,20.1628,20.8071,152300.0],["2007-08-23",20.8071,20.845,19.9544,20.305,115700.0],["2007-08-24",20.0586,20.5324,19.708,20.5134,61800.0],["2007-08-27",20.845,22.0768,20.1249,20.4092,171300.0],["2007-08-28",20.3523,20.466,19.708,19.9733,66300.0],["2007-08-29",20.3713,20.9966,20.0018,20.5608,195500.0],["2007-08-30",20.4376,21.7641,20.286,21.6883,172300.0],["2007-08-31",21.6599,23.6686,21.1577,23.337,320300.0],["2007-09-04",23.6876,24.9572,23.6497,24.7488,550600.0],["2007-09-05",24.7772,25.4689,24.3034,24.9762,260000.0],["2007-09-06",24.9667,25.213,23.3938,23.7728,256100.0],["2007-09-07",23.3938,23.6686,21.5557,23.3086,305600.0],["2007-09-10",23.4791,23.9529,22.6737,23.1285,184200.0],["2007-09-11",23.2138,24.7867,22.9011,24.1897,193400.0],["2007-09-12",24.1708,25.0899,23.716,24.6161,104400.0],["2007-09-13",24.9477,25.1467,24.3129,24.7867,76000.0],["2007-09-14",24.3887,24.474,23.5928,24.2087,105800.0],["2007-09-17",24.275,24.8151,24.1518,24.6351,63100.0],["2007-09-18",24.9383,25.6489,23.9055,25.4499,128300.0],["2007-09-19",25.791,26.2837,25.232,25.7152,112700.0],["2007-09-20",25.5162,25.5162,24.3698,24.9762,198800.0],["2007-09-21",25.213,26.3406,25.1562,25.7815,90500.0],["2007-09-24",25.8952,26.3406,24.6635,24.8814,91400.0],["2007-09-25",24.6824,25.9331,24.6824,25.9331,81300.0],["2007-09-26",26.2363,27.0891,25.6963,26.7669,157400.0],["2007-09-27",27.0607,27.5628,26.1416,26.2458,160500.0],["2007-09-28",26.189,26.6532,26.0563,26.1321,78700.0],["2007-10-01",26.5206,26.6817,26.17,26.2932,148700.0],["2007-10-02",26.5301,27.3733,26.1416,26.3879,123900.0],["2007-10-03",26.2932,27.127,25.9331,26.0753,112900.0],["2007-10-04",26.3121,26.729,24.7203,26.4353,150800.0],["2007-10-05",26.6059,27.4018,26.4922,26.6248,72800.0],["2007-10-08",26.7859,27.9418,26.6722,26.928,95500.0],["2007-10-09",27.2028,27.7429,26.6153,27.6576,94200.0],["2007-10-10",27.6671,28.1503,26.947,28.0461,140500.0],["2007-10-11",28.2924,28.4251,27.9703,28.2829,133900.0],["2007-10-12",28.3966,28.5293,27.8092,28.3019,136600.0],["2007-10-15",28.463,28.8704,27.6386,28.0176,124000.0],["2007-10-16",27.705,28.6998,27.6197,28.4251,145700.0],["2007-10-17",29.2589,30.2443,28.4345,29.4957,207000.0],["2007-10-18",29.4199,30.4053,28.8325,28.9651,215900.0],["2007-10-19",28.9651,28.9841,26.8143,26.9375,185000.0],["2007-10-22",26.0563,28.0366,24.0097,27.885,332500.0],["2007-10-23",28.1313,29.3631,27.3449,28.8609,290200.0],["2007-10-24",28.9557,29.6568,28.4724,29.5431,112300.0],["2007-10-25",29.6568,30.2443,28.7662,29.8274,160800.0],["2007-10-26",30.3201,31.1728,29.8084,30.9833,169100.0],["2007-10-29",31.2676,32.5562,30.8886,31.8266,216500.0],["2007-10-30",28.2261,28.9557,27.1554,28.065,318300.0],["2007-10-31",28.2924,30.0642,28.1692,29.4199,149100.0],["2007-11-01",29.1831,29.3631,27.2312,28.5293,173400.0],["2007-11-02",28.7662,28.8041,26.0658,26.6438,162200.0],["2007-11-05",26.6248,27.4586,26.2174,26.9943,87500.0],["2007-11-06",27.3449,27.9892,26.729,27.9608,117200.0],["2007-11-07",27.5723,28.2356,26.2932,27.6576,291600.0],["2007-11-08",28.6998,29.2683,24.0097,25.1846,457800.0],["2007-11-09",24.2561,25.8668,24.0476,25.0993,187100.0],["2007-11-12",24.6351,25.5731,23.9434,23.9718,153100.0],["2007-11-13",24.0665,25.1562,23.7065,23.7065,237400.0],["2007-11-14",23.6876,25.1941,23.6402,24.3319,188600.0],["2007-11-15",24.3603,24.6445,22.939,23.5075,102900.0],["2007-11-16",23.6212,24.3603,23.3559,24.1518,80000.0],["2007-11-19",23.7539,23.8392,22.958,23.2043,146300.0],["2007-11-20",23.2706,23.8391,22.9864,23.6496,79400.0],["2007-11-21",23.3844,23.5265,22.5127,22.6737,83500.0],["2007-11-23",22.759,23.1664,22.5032,23.1191,40500.0],["2007-11-26",23.2138,23.2138,22.6548,22.939,100800.0],["2007-11-27",23.0338,24.0476,23.0338,23.9055,95500.0],["2007-11-28",23.7634,24.7772,23.5549,24.1329,160100.0],["2007-11-29",24.2087,25.3646,24.1803,25.0614,110400.0],["2007-11-30",25.431,25.6394,23.7634,24.4929,84500.0],["2007-12-03",24.5877,25.7721,23.4981,25.4025,135700.0],["2007-12-04",25.1088,25.431,23.9623,25.1372,143900.0],["2007-12-05",25.3646,25.7436,24.9856,25.431,92500.0],["2007-12-06",25.4689,25.4783,24.8719,25.2888,102700.0],["2007-12-07",25.3931,25.3931,23.6402,24.3792,195300.0],["2007-12-10",24.6351,25.2888,23.0812,25.2509,184700.0],["2007-12-11",25.3741,25.4973,24.2655,24.3792,102500.0],["2007-12-12",24.6351,24.8719,23.8107,24.4361,103500.0],["2007-12-13",24.3508,24.5972,23.6591,23.7349,70800.0],["2007-12-14",23.6117,24.6256,23.4222,23.4222,45500.0],["2007-12-17",23.0906,23.6496,22.579,23.0906,48800.0],["2007-12-18",23.2612,23.8392,23.0527,23.6402,76800.0],["2007-12-19",23.8771,24.5972,23.5644,24.095,68900.0],["2007-12-20",24.2276,24.2276,23.3938,23.8013,53200.0],["2007-12-21",23.9623,24.5593,23.4696,24.275,68400.0],["2007-12-24",24.275,24.275,23.4791,23.6591,26300.0],["2007-12-26",23.6497,24.1708,23.2896,23.6591,46300.0],["2007-12-27",23.5549,24.6256,23.4223,24.3319,74700.0],["2007-12-28",24.455,24.9856,24.1803,24.4361,62400.0],["2007-12-31",24.3034,24.3034,23.3844,23.9339,43600.0],["2008-01-02",24.1613,24.8056,23.4602,23.6686,105700.0],["2008-01-03",23.8486,24.7203,23.337,23.7728,114400.0],["2008-01-04",23.5644,23.5739,22.1621,22.38,152800.0],["2008-01-07",22.5032,22.5127,20.845,21.3567,160000.0],["2008-01-08",21.4988,21.622,20.4092,21.0061,126000.0],["2008-01-09",22.2095,25.1088,22.2095,24.9288,269700.0],["2008-01-10",24.5972,25.5826,23.8865,25.0614,155600.0],["2008-01-11",25.2604,26.0468,24.474,24.6161,117600.0],["2008-01-14",25.1372,25.4215,24.5877,25.1941,159800.0],["2008-01-15",25.0141,25.3173,23.4602,24.0381,104200.0],["2008-01-16",23.9718,24.1234,22.7211,23.4222,165900.0],["2008-01-17",23.6402,23.6402,22.2474,22.4369,144900.0],["2008-01-18",22.56,23.1001,21.8115,22.2094,107700.0],["2008-01-22",20.6176,21.9347,19.4427,21.3567,143000.0],["2008-01-23",20.1818,21.1861,19.9733,20.6745,125100.0],["2008-01-24",20.3713,22.5032,20.3713,22.4937,251000.0],["2008-01-25",22.5032,23.1191,22.3895,22.8348,170300.0],["2008-01-28",24.6161,25.1088,23.7349,24.9667,143200.0],["2008-01-29",25.1751,25.7626,24.0192,24.5308,133500.0],["2008-01-30",24.5119,25.0614,23.5075,23.9908,72600.0],["2008-01-31",23.9718,25.2225,23.7349,24.5498,59800.0],["2008-02-01",24.673,25.0899,23.7634,24.474,88600.0],["2008-02-04",25.2225,25.9331,24.8625,25.3646,198200.0],["2008-02-05",25.6963,25.9426,25.3552,25.3552,114600.0],["2008-02-06",25.4025,26.6911,25.4025,25.7436,113500.0],["2008-02-07",25.8952,26.1321,24.654,25.1467,101800.0],["2008-02-08",25.1846,25.6489,24.3319,24.3413,80300.0],["2008-02-11",24.5308,26.3216,24.5308,24.7014,165700.0],["2008-02-12",24.9288,25.0141,23.8107,24.1613,114800.0],["2008-02-13",24.5119,25.5447,24.2371,25.0046,140300.0],["2008-02-14",25.1278,25.3362,23.877,24.0476,71000.0],["2008-02-15",24.2655,24.5214,23.1285,23.6118,103900.0],["2008-02-19",23.2328,23.5833,21.982,23.1569,185200.0],["2008-02-20",23.4696,23.517,22.8159,23.3844,120000.0],["2008-02-21",23.5454,24.0287,22.9296,23.2517,210100.0],["2008-02-22",23.0906,23.517,22.6643,23.2517,109400.0],["2008-02-25",23.2991,24.6256,23.2612,24.3887,176700.0],["2008-02-26",24.6351,25.2036,23.9623,24.7109,227200.0],["2008-02-27",24.474,25.412,24.1613,24.8719,170800.0],["2008-02-28",24.7109,25.4025,24.0476,24.5024,203700.0],["2008-02-29",23.9339,25.1562,23.9055,24.673,136600.0],["2008-03-03",24.673,24.9004,24.0287,24.654,192900.0],["2008-03-04",24.7772,25.0141,24.3224,24.7677,172200.0],["2008-03-05",24.8909,25.9237,24.8909,25.3931,134700.0],["2008-03-06",25.4404,25.9616,25.1088,25.2983,130100.0],["2008-03-07",25.2225,25.3741,24.8056,24.8909,105700.0],["2008-03-10",24.6351,24.6351,22.7969,23.0906,165100.0],["2008-03-11",23.1948,23.8392,22.7211,23.0243,226900.0],["2008-03-12",21.1293,22.6358,21.1293,21.5462,273400.0],["2008-03-13",21.3662,21.4704,20.4376,20.6271,168400.0],["2008-03-14",20.6082,20.9872,19.8312,20.0776,149700.0],["2008-03-17",19.4806,19.7649,18.6089,18.9974,176400.0],["2008-03-18",19.4238,19.5091,18.4952,18.9121,202400.0],["2008-03-19",18.9027,19.2153,18.5047,18.6942,150100.0],["2008-03-20",18.7132,19.3669,17.8699,18.969,181400.0],["2008-03-24",19.0922,19.4238,18.6753,19.0922,134800.0],["2008-03-25",19.0637,19.2438,18.7132,18.9311,129100.0],["2008-03-26",18.9121,19.3669,18.6658,19.3006,97100.0],["2008-03-27",19.0637,19.7744,18.8079,19.4238,88300.0],["2008-03-28",19.6322,19.708,19.0258,19.0258,44600.0],["2008-03-31",19.0448,19.3764,18.9406,18.9974,47200.0],["2008-04-01",18.8079,19.2532,18.6089,19.149,231800.0],["2008-04-02",19.149,20.1155,19.149,19.7459,158500.0],["2008-04-03",19.8975,20.2765,19.6607,19.8312,121700.0],["2008-04-04",19.8975,19.8975,19.6133,19.8028,83200.0],["2008-04-07",19.6512,20.2292,19.1111,19.4143,123400.0],["2008-04-08",19.2248,20.3429,19.2248,19.4427,175200.0],["2008-04-09",19.4617,19.8975,19.2627,19.6322,97200.0],["2008-04-10",19.5754,19.8596,19.4048,19.4522,69200.0],["2008-04-11",19.329,19.547,18.5805,18.7416,96000.0],["2008-04-14",18.6658,19.168,18.6658,18.9027,41000.0],["2008-04-15",19.0164,19.2153,18.8553,19.0353,45000.0],["2008-04-16",19.2343,19.348,18.4858,18.8742,87300.0],["2008-04-17",18.7795,19.0353,18.0878,18.0973,54700.0],["2008-04-18",18.3342,18.6942,18.0025,18.012,31500.0],["2008-04-21",18.0025,18.031,17.3203,17.5762,91500.0],["2008-04-22",17.2919,17.652,16.2118,16.7708,164300.0],["2008-04-23",16.8182,16.8182,16.3918,16.5623,78700.0],["2008-04-24",16.5718,16.7424,16.3255,16.496,114900.0],["2008-04-25",16.4865,16.9982,15.8422,16.7613,103100.0],["2008-04-28",16.8087,16.9319,16.4676,16.4676,59100.0],["2008-04-29",16.5055,16.6097,16.0791,16.6097,127300.0],["2008-04-30",16.6571,16.9129,16.5623,16.9034,72500.0],["2008-05-01",16.9508,17.6141,16.8087,17.3109,69100.0],["2008-05-02",17.4151,17.652,17.1403,17.3961,59100.0],["2008-05-05",17.4151,17.5856,16.9792,17.0361,61200.0],["2008-05-06",17.055,17.2635,16.5718,16.7424,104600.0],["2008-05-07",16.894,17.1687,16.6002,16.6476,91700.0],["2008-05-08",16.9698,17.2635,16.676,16.9129,148700.0],["2008-05-09",16.1265,16.2307,14.1178,15.7949,603800.0],["2008-05-12",15.7664,16.9982,14.8663,16.8182,617300.0],["2008-05-13",16.7803,16.9413,15.918,16.3444,178600.0],["2008-05-14",16.4107,17.0077,16.3728,16.5055,161600.0],["2008-05-15",16.676,17.8225,16.676,17.5288,170400.0],["2008-05-16",17.6235,17.6235,16.5908,17.3677,154300.0],["2008-05-19",17.3677,17.7467,17.2161,17.4246,129500.0],["2008-05-20",17.434,17.434,16.6571,16.875,56800.0],["2008-05-21",16.9129,17.0645,16.6666,16.7234,75700.0],["2008-05-22",16.7708,16.9887,16.3823,16.5813,179800.0],["2008-05-23",16.676,16.8276,16.3728,16.5813,106100.0],["2008-05-27",16.6476,17.1308,16.4202,16.6571,86000.0],["2008-05-28",16.7329,17.3488,16.3255,17.2256,104300.0],["2008-05-29",17.1972,17.5762,17.1782,17.3867,64900.0],["2008-05-30",17.4814,17.5951,16.8655,17.4056,131000.0],["2008-06-02",17.434,17.434,16.7045,16.7708,93800.0],["2008-06-03",16.2686,17.5383,16.2686,16.9224,151200.0],["2008-06-04",16.9224,17.3488,16.5529,16.6476,216200.0],["2008-06-05",16.6381,17.3393,16.5339,16.9603,138100.0],["2008-06-06",16.9224,17.3014,16.5813,16.695,168000.0],["2008-06-09",16.8087,17.0835,16.2023,16.2023,197900.0],["2008-06-10",16.1549,16.6666,16.1075,16.2781,252700.0],["2008-06-11",16.2307,16.4392,15.6338,15.6622,160800.0],["2008-06-12",15.7001,16.4392,15.6433,15.7285,86100.0],["2008-06-13",15.7854,16.3065,15.7001,16.1075,177000.0],["2008-06-16",16.0886,16.6002,16.0886,16.3444,83000.0],["2008-06-17",16.4297,16.6097,16.3444,16.4297,96800.0],["2008-06-18",16.3255,16.4865,16.0128,16.2118,72300.0],["2008-06-19",15.9749,16.4865,15.9749,16.2307,125100.0],["2008-06-20",16.136,16.1739,15.6812,15.6812,51700.0],["2008-06-23",16.1454,16.5529,15.8517,15.9938,88400.0],["2008-06-24",15.8517,16.5055,15.7001,16.0128,71800.0],["2008-06-25",15.9749,16.2402,15.757,15.9465,92300.0],["2008-06-26",15.7191,16.2591,15.7191,15.918,87000.0],["2008-06-27",15.8233,16.1549,15.4917,15.6148,791100.0],["2008-06-30",15.5675,15.8991,15.4917,15.7475,150000.0],["2008-07-01",15.539,15.7664,15.2169,15.6717,97500.0],["2008-07-02",15.6054,15.6054,15.2074,15.3116,61000.0],["2008-07-03",15.378,15.378,14.8189,14.8379,42900.0],["2008-07-07",14.8284,14.9421,14.241,14.2789,89000.0],["2008-07-08",14.2031,14.3736,13.7767,14.042,152100.0],["2008-07-09",13.9946,14.4115,13.8525,13.9283,137000.0],["2008-07-10",13.8999,14.9421,13.7388,14.7337,168700.0],["2008-07-11",14.6579,15.4917,14.6579,15.3211,137200.0],["2008-07-14",15.539,15.8801,15.2358,15.4538,74600.0],["2008-07-15",15.2643,15.2643,14.0704,15.0558,79400.0],["2008-07-16",15.1127,16.2118,14.8095,16.0981,112500.0],["2008-07-17",16.0981,16.4771,15.2074,16.4392,105600.0],["2008-07-18",16.3634,16.8182,16.2118,16.6666,73800.0],["2008-07-21",16.676,16.8182,15.8517,16.6666,69400.0],["2008-07-22",16.676,17.6899,16.2402,17.6709,103200.0],["2008-07-23",17.652,17.652,16.1644,17.4719,167000.0],["2008-07-24",17.633,18.41,17.0645,18.41,253500.0],["2008-07-25",18.4194,18.95,18.3721,18.5805,246500.0],["2008-07-28",18.3057,18.3057,16.9413,17.1782,94700.0],["2008-07-29",17.1593,18.012,16.8466,17.8888,68100.0],["2008-07-30",18.0783,18.4289,18.0404,18.4289,64900.0],["2008-07-31",18.1826,18.1826,17.5951,17.9457,166400.0],["2008-08-01",18.0689,18.0689,17.4719,17.8509,48400.0],["2008-08-04",17.7183,18.3815,17.2445,17.5193,53000.0],["2008-08-05",17.4814,18.031,17.4435,17.9646,85400.0],["2008-08-06",18.4573,18.4763,16.8466,17.5004,81800.0],["2008-08-07",17.2256,17.7278,16.9129,17.5477,194700.0],["2008-08-08",17.5667,18.1636,17.1498,18.0215,104800.0],["2008-08-11",17.9267,18.192,17.2066,18.0215,112900.0],["2008-08-12",18.1447,18.2394,17.4435,18.1826,176000.0],["2008-08-13",18.1636,18.2205,17.7183,18.2205,159000.0],["2008-08-14",18.0215,18.0215,16.9982,17.5477,262500.0],["2008-08-15",17.7088,17.9931,17.2161,17.5004,101900.0],["2008-08-18",17.5288,17.6899,17.3203,17.5288,56900.0],["2008-08-19",17.3298,17.3393,16.9698,17.1119,85200.0],["2008-08-20",17.1119,17.254,17.1119,17.1403,25200.0],["2008-08-21",17.055,17.2445,17.055,17.1782,44800.0],["2008-08-22",17.2256,17.453,17.055,17.1972,30200.0],["2008-08-25",17.1687,17.4056,17.0929,17.2256,68700.0],["2008-08-26",17.1308,17.4435,17.0361,17.3203,67300.0],["2008-08-27",17.2824,17.5288,17.1498,17.4246,55300.0],["2008-08-28",17.4814,17.8604,17.4814,17.8604,36500.0],["2008-08-29",17.7278,17.7278,17.4246,17.5004,75800.0],["2008-09-02",17.7372,17.8415,17.3393,17.6709,88300.0],["2008-09-03",17.813,17.9931,17.6614,17.8415,143800.0],["2008-09-04",17.6614,17.9836,17.633,17.9267,125700.0],["2008-09-05",17.9362,18.2394,17.7278,18.0973,95200.0],["2008-09-08",18.4573,18.7037,18.1731,18.6279,152500.0],["2008-09-09",18.6753,18.6753,18.0783,18.192,176400.0],["2008-09-10",18.2773,18.2773,17.434,18.1447,206500.0],["2008-09-11",17.9173,18.0878,17.7088,18.0878,207500.0],["2008-09-12",17.9457,18.391,17.9173,18.0404,79400.0],["2008-09-15",17.8225,18.0973,17.6804,17.7562,36900.0],["2008-09-16",17.3961,18.1352,17.3961,18.1352,99700.0],["2008-09-17",17.7088,18.192,17.5383,17.5477,110900.0],["2008-09-18",17.8604,18.6753,17.1308,18.1447,106300.0],["2008-09-19",18.7037,19.329,17.5383,18.1257,172500.0],["2008-09-22",18.031,18.6563,17.5288,17.7751,32000.0],["2008-09-23",17.813,17.9931,17.7088,17.7088,45700.0],["2008-09-24",17.6993,18.2489,17.633,18.0215,44600.0],["2008-09-25",17.9552,18.4573,17.9552,18.1731,172900.0],["2008-09-26",17.8699,18.9311,17.8699,18.8648,184800.0],["2008-09-29",18.8932,18.9311,18.3436,18.391,61700.0],["2008-09-30",18.7226,18.7416,18.2868,18.6753,94500.0],["2008-10-01",18.4573,18.7132,17.9362,18.2963,76400.0],["2008-10-02",18.6374,18.6374,17.7751,17.9173,105700.0],["2008-10-03",18.0689,18.7321,17.8225,17.8983,118600.0],["2008-10-06",17.5288,17.5288,15.6622,16.6476,176400.0],["2008-10-07",16.7045,17.3203,16.6287,17.055,124800.0],["2008-10-08",16.3349,17.1877,16.1928,16.1928,137700.0],["2008-10-09",16.1454,16.3444,15.6338,15.6622,91100.0],["2008-10-10",15.179,17.3677,14.6958,17.0266,142800.0],["2008-10-13",17.055,17.5288,16.6381,17.1024,72100.0],["2008-10-14",17.4909,17.6046,16.3634,17.1308,74600.0],["2008-10-15",16.8371,17.2161,16.515,16.5434,42600.0],["2008-10-16",16.3823,17.3772,15.918,16.3918,94200.0],["2008-10-17",16.2497,18.031,15.5675,16.7613,167700.0],["2008-10-20",16.6476,17.6141,16.6287,17.5004,79800.0],["2008-10-21",17.1972,17.7846,16.676,17.1119,188400.0],["2008-10-22",16.8371,17.633,16.8371,17.2824,161400.0],["2008-10-23",17.1119,17.434,16.7803,17.2635,113000.0],["2008-10-24",16.7897,16.9603,16.0602,16.3444,217700.0],["2008-10-27",16.1549,16.7897,15.8612,16.4297,76600.0],["2008-10-28",16.5339,16.9224,16.3065,16.9224,85500.0],["2008-10-29",16.9792,17.0456,16.2023,16.6571,90100.0],["2008-10-30",16.7045,17.1687,16.4865,16.9887,126200.0],["2008-10-31",16.8371,18.0025,16.6571,17.6046,104100.0],["2008-11-03",17.6993,18.6847,16.7708,18.2205,89100.0],["2008-11-04",18.41,19.1395,18.1257,18.4194,80400.0],["2008-11-05",18.2015,19.8502,17.7941,19.3006,161500.0],["2008-11-06",20.0776,20.8356,19.6133,19.6133,396700.0],["2008-11-07",19.6322,19.6322,18.1826,18.5995,175700.0],["2008-11-10",18.8079,19.1206,17.5288,17.7941,118500.0],["2008-11-11",17.633,17.633,17.1498,17.3582,116600.0],["2008-11-12",17.1877,17.5762,16.9034,17.1498,83900.0],["2008-11-13",17.1403,17.5572,16.1833,17.4151,121600.0],["2008-11-14",17.1687,17.5288,16.5434,17.055,143000.0],["2008-11-17",16.9319,18.1068,16.8182,17.8415,122200.0],["2008-11-18",17.8036,19.2343,17.0456,19.0448,163100.0],["2008-11-19",18.9216,19.6607,18.3721,18.3721,154000.0],["2008-11-20",18.1731,18.9406,17.6235,18.5616,131700.0],["2008-11-21",18.5331,18.5995,16.7613,18.3152,281200.0],["2008-11-24",18.1162,18.7795,17.5572,18.571,134100.0],["2008-11-25",18.571,19.3954,18.571,19.3575,197800.0],["2008-11-26",18.4005,18.7984,16.0128,18.6279,159400.0],["2008-11-28",18.0783,18.5995,17.5572,18.571,49300.0],["2008-12-01",18.2963,18.2963,16.695,16.7234,173100.0],["2008-12-02",16.894,17.074,16.6666,17.055,152800.0],["2008-12-03",16.7992,17.3393,16.5908,17.1877,65500.0],["2008-12-04",17.0456,18.3342,17.0456,18.0973,147700.0],["2008-12-05",17.8699,18.3815,17.4246,18.3152,111700.0],["2008-12-08",18.3436,18.8269,17.7941,18.1541,105000.0],["2008-12-09",18.0025,18.7984,17.8888,18.6184,188100.0],["2008-12-10",17.8036,18.95,17.8036,18.789,67400.0],["2008-12-11",18.6184,19.5185,18.6184,18.6184,89500.0],["2008-12-12",18.3626,20.3429,18.3626,20.2765,131100.0],["2008-12-15",20.2576,20.7882,20.2576,20.665,218900.0],["2008-12-16",20.5324,21.3946,20.5324,21.0156,164300.0],["2008-12-17",20.9398,22.1526,20.6176,22.0578,129100.0],["2008-12-18",22.2663,22.7211,21.8683,22.5695,189500.0],["2008-12-19",22.74,22.9674,22.3326,22.939,139300.0],["2008-12-22",22.7306,23.2138,22.361,22.7779,101400.0],["2008-12-23",22.5979,23.0906,22.1905,22.4179,199800.0],["2008-12-24",22.2947,22.958,22.1905,22.7306,93400.0],["2008-12-26",22.7874,22.9769,22.3705,22.5127,31300.0],["2008-12-29",22.3705,23.0622,22.1147,22.1431,171600.0],["2008-12-30",22.3231,22.9769,22.1336,22.6832,190200.0],["2008-12-31",22.6927,23.517,22.4274,23.2801,145100.0],["2009-01-02",23.2138,23.5833,22.8632,23.1664,69300.0],["2009-01-05",23.0622,23.4886,22.7401,23.2517,96400.0],["2009-01-06",23.2707,23.4223,22.7495,23.1285,64900.0],["2009-01-07",23.1475,23.4601,22.7779,22.8253,65900.0],["2009-01-08",22.9485,23.3275,22.5505,22.8727,104500.0],["2009-01-09",22.8064,22.9769,21.7262,21.8778,85700.0],["2009-01-12",21.7546,21.821,20.3713,21.0345,214800.0],["2009-01-13",20.9019,21.3093,20.7598,21.063,66600.0],["2009-01-14",20.7977,21.6315,20.466,20.7882,115200.0],["2009-01-15",20.7787,21.3757,20.3618,21.2714,127500.0],["2009-01-16",21.3188,23.4033,21.3188,23.1949,292600.0],["2009-01-20",22.759,22.9296,22.2758,22.5884,112900.0],["2009-01-21",22.6737,23.915,22.579,23.7823,85800.0],["2009-01-22",23.7539,24.4171,23.1001,24.1803,146100.0],["2009-01-23",23.8013,24.5782,23.3275,23.6402,173000.0],["2009-01-26",23.5833,23.9339,23.0527,23.5265,164800.0],["2009-01-27",23.157,23.4412,22.3137,22.399,108500.0],["2009-01-28",22.399,23.2991,22.399,23.2043,125100.0],["2009-01-29",23.0148,23.2612,21.9536,21.9915,60800.0],["2009-01-30",22.0389,22.8348,21.8589,22.4842,100400.0],["2009-02-02",21.9631,23.4507,21.9631,23.1664,112100.0],["2009-02-03",23.0812,23.6686,22.6927,23.4033,88100.0],["2009-02-04",23.337,23.7918,23.0148,23.4507,73300.0],["2009-02-05",23.3844,23.9055,22.6169,22.7306,108800.0],["2009-02-06",22.6927,23.0622,22.4084,22.6643,95300.0],["2009-02-09",22.4084,22.8443,21.7925,22.2852,77200.0],["2009-02-10",22.2663,22.8159,22.001,22.2663,176000.0],["2009-02-11",22.3042,22.9201,22.0863,22.7874,89400.0],["2009-02-12",22.5411,23.318,22.5316,22.9296,159900.0],["2009-02-13",22.8727,23.1759,22.6264,22.9011,40500.0],["2009-02-17",22.0484,22.7401,21.8305,22.38,85800.0],["2009-02-18",22.38,23.1096,22.38,22.8443,105600.0],["2009-02-19",22.9106,23.0812,22.579,22.9769,70700.0],["2009-02-20",22.8253,23.1475,22.2663,22.958,69600.0],["2009-02-23",22.958,23.4412,22.6548,22.9864,168700.0],["2009-02-24",23.2517,23.4033,22.759,23.0527,101200.0],["2009-02-25",23.0622,23.4222,22.7306,23.0906,196100.0],["2009-02-26",22.9864,23.138,22.5979,22.8253,45400.0],["2009-02-27",22.8064,23.2138,22.1526,22.7306,55300.0],["2009-03-02",22.6358,22.6358,21.3662,21.4041,71800.0],["2009-03-03",21.4515,22.2568,20.305,20.3239,60300.0],["2009-03-04",20.3997,20.864,20.0302,20.7598,83900.0],["2009-03-05",20.4566,21.4041,20.2765,21.1861,64100.0],["2009-03-06",21.2051,21.7073,21.2051,21.3662,177000.0],["2009-03-09",20.9019,21.5746,20.9019,21.4515,87100.0],["2009-03-10",22.1337,22.9485,21.7452,22.8443,117200.0],["2009-03-11",23.3938,23.6686,20.087,21.423,587700.0],["2009-03-12",22.1242,23.4507,21.262,22.5506,423600.0],["2009-03-13",22.6737,22.8727,22.0673,22.6548,78000.0],["2009-03-16",21.1388,22.1431,21.1388,21.3472,83300.0],["2009-03-17",21.2809,22.6358,20.9682,22.579,74500.0],["2009-03-18",22.6358,22.74,22.1621,22.4274,130200.0],["2009-03-19",22.5126,22.8632,21.9347,22.6832,122600.0],["2009-03-20",22.8822,23.2896,22.2568,22.3326,121800.0],["2009-03-23",22.56,22.8727,22.3326,22.7401,87600.0],["2009-03-24",22.2284,22.7874,22.2284,22.56,105500.0],["2009-03-25",22.5316,23.2707,21.7736,22.4558,97900.0],["2009-03-26",22.4084,23.2138,22.361,22.9864,238700.0],["2009-03-27",22.8443,22.8443,22.3421,22.4748,155400.0],["2009-03-30",22.8537,23.5454,21.5083,21.8115,242100.0],["2009-03-31",21.8778,22.5411,21.5936,21.7641,180600.0],["2009-04-01",21.6788,22.4084,21.6504,22.2568,188900.0],["2009-04-02",22.4368,24.095,22.4368,23.7065,268100.0],["2009-04-03",23.4033,23.7728,22.4084,23.7728,121300.0],["2009-04-06",23.1948,23.5075,22.74,23.0338,48200.0],["2009-04-07",22.6737,23.0338,22.3895,22.4653,45200.0],["2009-04-08",22.5032,22.9769,22.3989,22.7779,93700.0],["2009-04-09",23.0906,23.7065,22.7306,23.0812,41600.0],["2009-04-13",22.6074,22.8538,21.7641,22.0957,127200.0],["2009-04-14",21.821,22.1431,21.3851,21.8684,61300.0],["2009-04-15",22.0484,23.4033,21.9821,23.2896,94300.0],["2009-04-16",23.3275,24.6161,23.3275,24.5214,113800.0],["2009-04-17",24.4645,25.8384,24.3508,25.213,116200.0],["2009-04-20",24.455,25.412,24.2181,25.0425,240100.0],["2009-04-21",24.9193,25.4783,24.9193,25.3931,116100.0],["2009-04-22",24.834,25.6773,24.834,25.2888,73000.0],["2009-04-23",25.1467,25.2699,24.3129,24.7203,139600.0],["2009-04-24",24.5972,27.2407,24.4929,26.6248,256300.0],["2009-04-27",26.4164,26.4164,25.4878,26.0279,74600.0],["2009-04-28",25.8005,25.8005,24.7582,25.1088,128800.0],["2009-04-29",25.1088,26.0563,24.5593,25.9805,151600.0],["2009-04-30",26.1416,26.2932,25.8005,26.0658,127600.0],["2009-05-01",25.8194,26.1321,25.5162,25.8952,116900.0],["2009-05-04",25.8858,26.3027,25.8858,26.1416,76200.0],["2009-05-05",26.0563,26.4732,25.5826,26.1132,172800.0],["2009-05-06",25.8952,25.9521,23.9529,24.8909,220700.0],["2009-05-07",25.1088,25.1941,24.6161,24.9004,113500.0],["2009-05-08",24.7867,25.3457,24.1992,24.7961,103600.0],["2009-05-11",24.4266,24.9193,24.3034,24.7772,131900.0],["2009-05-12",24.6351,24.9572,23.9339,24.5119,64400.0],["2009-05-13",24.294,24.5498,24.2466,24.3982,49500.0],["2009-05-14",24.3129,24.6161,23.9623,24.4171,101100.0],["2009-05-15",24.5877,24.853,24.5877,24.654,146300.0],["2009-05-18",24.654,25.0709,24.6161,24.9951,155800.0],["2009-05-19",25.1088,25.1941,24.5972,24.6824,123000.0],["2009-05-20",24.8719,25.0709,24.6351,24.7203,89200.0],["2009-05-21",24.5308,24.6066,24.1424,24.5024,67900.0],["2009-05-22",24.5214,24.9193,24.275,24.6635,82800.0],["2009-05-26",24.1518,25.033,24.1045,24.8435,112300.0],["2009-05-27",24.6919,25.1088,24.673,24.7961,136600.0],["2009-05-28",24.8719,25.3552,24.7961,25.0899,299700.0],["2009-05-29",25.0804,25.3836,24.8719,25.2036,181400.0],["2009-06-01",25.1278,25.3267,25.0425,25.2509,91400.0],["2009-06-02",25.2036,25.6299,24.8246,25.5447,147400.0],["2009-06-03",25.3457,25.7815,25.232,25.4878,80400.0],["2009-06-04",25.3931,25.4878,25.1088,25.3931,97300.0],["2009-06-05",25.6678,25.8194,25.3173,25.3836,84300.0],["2009-06-08",25.0046,25.2604,24.4266,24.673,96300.0],["2009-06-09",24.5214,25.4783,24.3982,25.1467,105400.0],["2009-06-10",25.2888,25.4215,24.4077,24.5687,124200.0],["2009-06-11",24.7109,25.6678,24.7109,24.9383,92000.0],["2009-06-12",24.853,24.853,24.3887,24.6635,52400.0],["2009-06-15",24.5214,24.5782,23.2517,23.4886,184700.0],["2009-06-16",23.7444,24.275,23.2991,23.9529,90100.0],["2009-06-17",23.8865,24.1329,23.8107,23.8771,54800.0],["2009-06-18",23.8771,24.3224,23.7634,24.0666,74300.0],["2009-06-19",24.294,24.5024,24.0381,24.4171,104600.0],["2009-06-22",24.4266,24.8719,24.3413,24.6635,83700.0],["2009-06-23",24.7582,25.052,24.3034,24.6919,73700.0],["2009-06-24",24.7014,24.9193,24.5877,24.853,87700.0],["2009-06-25",24.5593,25.6868,24.5593,25.2225,78000.0],["2009-06-26",25.0614,26.369,24.8719,26.369,580100.0],["2009-06-29",26.0847,26.3879,25.412,26.0468,107400.0],["2009-06-30",25.9237,26.2742,25.6678,26.1416,60000.0],["2009-07-01",26.2363,27.1554,25.3741,26.3406,151900.0],["2009-07-02",26.3027,26.4164,25.1467,25.2604,57600.0],["2009-07-06",25.1278,25.3078,23.9623,24.3508,88300.0],["2009-07-07",24.4266,24.7109,24.0855,24.0855,46800.0],["2009-07-08",24.2182,24.5119,23.3844,23.5454,70600.0],["2009-07-09",23.517,23.7065,23.0148,23.2043,61000.0],["2009-07-10",23.1948,23.3559,22.7495,22.939,55700.0],["2009-07-13",22.9296,24.2466,22.778,24.2276,158200.0],["2009-07-14",24.0381,24.3603,23.7823,23.8865,68300.0],["2009-07-15",24.1518,24.4456,23.8013,24.4456,232600.0],["2009-07-16",24.2276,24.3603,23.915,24.1045,44500.0],["2009-07-17",24.1045,24.294,23.6307,24.1329,61600.0],["2009-07-20",24.275,24.275,23.3275,23.5928,194200.0],["2009-07-21",23.6591,23.9244,23.5359,23.8486,76300.0],["2009-07-22",23.7823,24.095,23.6307,23.9055,23400.0],["2009-07-23",23.8297,24.1613,23.5833,23.6876,73400.0],["2009-07-24",23.5075,23.8013,23.2517,23.6496,47800.0],["2009-07-27",23.5549,24.1045,23.1285,24.095,47700.0],["2009-07-28",24.1139,24.7298,23.9339,24.6351,153300.0],["2009-07-29",24.5687,24.8719,24.3792,24.455,47900.0],["2009-07-30",24.5119,24.7582,24.1708,24.6824,92500.0],["2009-07-31",24.5498,24.7488,24.5213,24.5403,41800.0],["2009-08-03",24.5498,25.1562,23.5833,24.6161,199900.0],["2009-08-04",24.3887,25.3646,24.3887,24.8056,51400.0],["2009-08-05",24.7393,24.9193,24.5214,24.8625,67400.0],["2009-08-06",25.0046,25.0046,24.0666,24.1897,38700.0],["2009-08-07",24.2087,25.0141,24.2087,24.673,62600.0],["2009-08-10",24.3982,24.9572,24.1234,24.3887,95600.0],["2009-08-11",24.1234,24.2845,23.8581,23.9339,70700.0],["2009-08-12",23.896,25.431,23.896,25.2604,143200.0],["2009-08-13",25.2699,27.4586,24.8056,26.6817,215200.0],["2009-08-14",26.4448,26.4543,25.4025,25.7342,57100.0],["2009-08-17",25.4025,26.5206,25.3078,26.3785,249900.0],["2009-08-18",26.5301,26.8333,25.9521,26.6627,152700.0],["2009-08-19",26.3595,26.5016,25.9237,26.2837,38300.0],["2009-08-20",26.3216,26.5869,25.6489,26.5869,85300.0],["2009-08-21",26.5964,27.3828,25.8194,26.6059,70600.0],["2009-08-24",26.3595,26.5964,26.0468,26.0563,84000.0],["2009-08-25",26.3121,26.5774,25.8952,26.17,186600.0],["2009-08-26",26.2363,26.5206,25.7815,26.0279,83500.0],["2009-08-27",26.17,26.2458,25.7815,26.0847,35800.0],["2009-08-28",26.0847,26.189,25.6394,25.6394,11000.0],["2009-08-31",25.5447,26.0374,25.4404,25.9142,75800.0],["2009-09-01",25.6963,26.4637,25.3078,26.2174,98800.0],["2009-09-02",26.0942,26.549,25.7815,26.2742,32400.0],["2009-09-03",26.4258,26.748,26.1416,26.5774,38600.0],["2009-09-04",26.4069,26.5774,26.0279,26.3974,45700.0],["2009-09-08",26.4543,28.0366,26.4258,27.9418,70200.0],["2009-09-09",27.9797,28.6998,27.4112,28.4156,95800.0],["2009-09-10",27.8092,28.1977,27.487,27.8755,111400.0],["2009-09-11",28.0555,28.0555,27.506,27.9608,50600.0],["2009-09-14",27.0417,27.9134,26.947,27.9134,89000.0],["2009-09-15",27.9703,28.245,27.5249,27.686,39700.0],["2009-09-16",27.6765,28.264,27.2786,28.1598,52200.0],["2009-09-17",28.0461,28.3966,27.8376,28.0176,45700.0],["2009-09-18",28.1977,28.4156,28.1408,28.1408,99100.0],["2009-09-21",28.0745,28.4251,27.9892,28.2356,49400.0],["2009-09-22",28.4251,28.4251,27.6576,27.885,51700.0],["2009-09-23",27.885,28.245,27.4965,27.7429,38800.0],["2009-09-24",27.8376,27.9703,27.1649,27.326,37200.0],["2009-09-25",27.2312,27.8376,26.6627,27.1459,87600.0],["2009-09-28",27.307,28.3114,26.9091,27.9134,66700.0],["2009-09-29",28.1598,28.1598,27.6102,27.9703,67200.0],["2009-09-30",28.1787,29.4294,27.4965,28.7283,153500.0],["2009-10-01",28.5009,29.3157,27.5439,27.8945,274300.0],["2009-10-02",27.6671,28.4345,27.6671,28.264,134300.0],["2009-10-05",28.4251,28.4724,27.7429,28.1882,43500.0],["2009-10-06",28.3682,28.3682,28.0176,28.3208,66200.0],["2009-10-07",28.3398,28.3398,28.0555,28.1503,29100.0],["2009-10-08",28.3493,28.5861,27.5344,27.7997,184000.0],["2009-10-09",27.8471,28.2071,27.3449,28.1787,29600.0],["2009-10-12",27.9987,28.2829,27.7239,28.1977,63800.0],["2009-10-13",28.084,28.4251,27.9418,28.3303,157600.0],["2009-10-14",28.5293,28.8988,28.1503,28.5672,103100.0],["2009-10-15",28.5198,28.6051,28.1787,28.4251,76000.0],["2009-10-16",28.1692,28.5293,28.1692,28.4724,99800.0],["2009-10-19",28.444,28.5198,28.0461,28.5198,98600.0],["2009-10-20",28.4724,28.4724,27.9134,27.9229,46700.0],["2009-10-21",27.8566,28.4819,27.487,28.0555,126500.0],["2009-10-22",27.9513,28.4061,27.5818,28.1692,85300.0],["2009-10-23",28.1408,28.2261,27.8471,28.0176,85400.0],["2009-10-26",27.9418,28.4251,27.7239,27.7808,70600.0],["2009-10-27",27.9134,28.1408,27.4965,27.506,25800.0],["2009-10-28",27.3639,27.6671,27.1554,27.4586,120000.0],["2009-10-29",27.5344,27.6292,27.1365,27.4681,62500.0],["2009-10-30",27.2691,27.4776,26.9754,27.1459,74900.0],["2009-11-02",27.326,27.7713,26.9943,27.5344,53500.0],["2009-11-03",27.3544,27.705,26.9849,27.0417,71400.0],["2009-11-04",27.0891,27.5723,26.7764,26.9754,174800.0],["2009-11-05",27.1933,27.7902,27.0512,27.1744,59500.0],["2009-11-06",27.3449,28.5672,27.2975,28.1408,414200.0],["2009-11-09",28.1977,28.3303,28.065,28.1977,214700.0],["2009-11-10",27.885,27.9324,27.2881,27.3733,206900.0],["2009-11-11",27.3733,27.705,27.2691,27.4491,151400.0],["2009-11-12",27.2502,27.4965,26.8048,26.928,84000.0],["2009-11-13",27.0322,27.0417,26.7006,26.9091,30300.0],["2009-11-16",26.7669,27.5723,26.6911,27.0322,135400.0],["2009-11-17",26.8712,27.1649,26.7196,26.7196,46100.0],["2009-11-18",26.7196,26.8617,26.4069,26.8427,29300.0],["2009-11-19",26.8048,26.8806,26.3027,26.6248,49800.0],["2009-11-20",26.4448,26.6722,26.1321,26.4732,23200.0],["2009-11-23",26.729,26.729,26.2837,26.369,27400.0],["2009-11-24",26.2079,26.2363,25.7152,26.0563,167500.0],["2009-11-25",26.0468,26.0563,25.6489,25.7436,45000.0],["2009-11-27",25.4594,25.8668,25.1278,25.2888,28300.0],["2009-11-30",25.1372,25.6015,24.8719,25.5826,82200.0],["2009-12-01",24.6824,24.6824,23.8013,24.1234,185400.0],["2009-12-02",24.2276,24.3982,22.7401,23.5265,137200.0],["2009-12-03",23.6118,23.8392,23.0622,23.3086,135100.0],["2009-12-04",23.6023,23.9434,23.1759,23.3086,59300.0],["2009-12-07",23.1096,23.517,23.0527,23.2043,147000.0],["2009-12-08",23.2327,23.4317,22.8158,22.939,162400.0],["2009-12-09",22.8917,23.2801,22.4937,22.8538,253700.0],["2009-12-10",22.6927,23.4981,22.6358,23.2707,237200.0],["2009-12-11",24.1708,25.7531,24.0287,25.5541,1745000.0],["2009-12-14",25.3552,25.4878,24.7298,24.7961,365800.0],["2009-12-15",24.6445,25.3931,24.6351,25.1562,342100.0],["2009-12-16",25.2699,25.4025,25.0425,25.1467,364600.0],["2009-12-17",25.1278,25.3362,24.6445,25.213,114100.0],["2009-12-18",25.3836,25.5447,25.1088,25.3267,286000.0],["2009-12-21",25.3457,25.5636,24.9098,25.3078,155400.0],["2009-12-22",25.1088,25.3646,25.0804,25.1941,55400.0],["2009-12-23",25.2036,25.4878,25.0804,25.2983,123000.0],["2009-12-24",25.2794,25.3836,25.052,25.2983,13100.0],["2009-12-28",25.2794,25.2794,24.7393,25.0235,92900.0],["2009-12-29",25.0993,25.3741,24.8435,25.232,71800.0],["2009-12-30",25.2415,25.3741,25.0709,25.2604,102300.0],["2009-12-31",25.2036,25.5826,25.0046,25.3931,73700.0],["2010-01-04",25.5068,25.7815,25.2699,25.7815,84100.0],["2010-01-05",25.6299,25.8005,25.033,25.7057,275400.0],["2010-01-06",25.6205,25.6299,24.2182,24.275,467400.0],["2010-01-07",24.3698,25.1751,24.3508,24.9004,440500.0],["2010-01-08",24.8625,24.9193,24.5403,24.7772,192500.0],["2010-01-11",24.7772,24.7867,24.3508,24.6066,231600.0],["2010-01-12",24.3508,24.7488,24.3508,24.5498,46600.0],["2010-01-13",24.5308,24.8909,24.3319,24.8625,42900.0],["2010-01-14",24.7393,24.9667,24.6066,24.7298,57100.0],["2010-01-15",24.8719,24.8719,24.1708,24.3224,109400.0],["2010-01-19",24.1613,24.4077,23.9244,24.1045,128900.0],["2010-01-20",24.0192,24.2466,23.5928,23.8107,144000.0],["2010-01-21",23.9055,23.9055,23.4223,23.6307,108500.0],["2010-01-22",23.5644,23.8297,23.4317,23.6118,118900.0],["2010-01-25",23.7823,23.8771,23.2991,23.6876,129800.0],["2010-01-26",23.5644,23.7539,21.7452,21.8115,570700.0],["2010-01-27",23.1664,24.3129,21.1577,22.1526,861700.0],["2010-01-28",22.2284,22.8632,21.9631,22.0578,251400.0],["2010-01-29",22.1621,22.7874,21.8968,22.181,466800.0],["2010-02-01",22.3042,22.7116,22.3042,22.6263,226600.0],["2010-02-02",22.5411,22.778,22.4084,22.6548,95500.0],["2010-02-03",22.5885,22.6737,22.2663,22.5032,67600.0],["2010-02-04",22.3326,22.3421,21.6978,21.8778,102700.0],["2010-02-05",21.8115,21.9631,21.3472,21.8305,91700.0],["2010-02-08",21.7736,21.8873,21.6883,21.7831,74100.0],["2010-02-09",22.001,22.4463,21.6599,22.0673,63100.0],["2010-02-10",21.9536,21.9726,21.442,21.802,65900.0],["2010-02-11",21.7641,21.8873,21.5841,21.8589,46300.0],["2010-02-12",21.7831,22.3895,21.7831,22.3895,149300.0],["2010-02-16",22.4369,22.5411,22.0768,22.38,84600.0],["2010-02-17",22.4937,22.4937,22.0294,22.1621,38600.0],["2010-02-18",22.2189,22.3516,21.8399,21.9915,65300.0],["2010-02-19",22.02,22.1431,21.641,21.7168,126200.0],["2010-02-22",21.821,22.2473,21.3472,21.3472,122800.0],["2010-02-23",21.2904,21.4514,20.9114,21.0535,90200.0],["2010-02-24",21.0345,21.7262,20.864,21.6125,126400.0],["2010-02-25",21.423,21.6125,21.044,21.5652,136200.0],["2010-02-26",21.5083,22.2663,21.5083,22.181,154800.0],["2010-03-01",22.1621,22.5316,22.1621,22.5032,120800.0],["2010-03-02",22.4558,23.1001,22.4558,22.9011,94100.0],["2010-03-03",22.9769,23.1096,22.3611,22.4179,82000.0],["2010-03-04",22.6548,22.74,22.38,22.4463,90300.0],["2010-03-05",22.4653,23.3086,22.3895,23.2612,126900.0],["2010-03-08",23.1854,23.716,22.9864,23.2896,191800.0],["2010-03-09",23.1759,23.9813,22.9485,23.4886,176600.0],["2010-03-10",23.2896,23.6781,23.0433,23.2612,260600.0],["2010-03-11",23.2896,23.6876,23.1285,23.1854,58700.0],["2010-03-12",22.9485,23.0148,22.4842,22.8727,126000.0],["2010-03-15",22.74,22.74,22.3421,22.4274,107900.0],["2010-03-16",22.2947,22.3326,21.8494,22.1526,151300.0],["2010-03-17",22.0294,22.4842,21.6694,22.0199,197100.0],["2010-03-18",21.9347,22.0294,21.821,21.8399,70400.0],["2010-03-19",21.6504,21.7926,21.1956,21.6504,114500.0],["2010-03-22",21.5841,22.1621,21.5272,21.982,319700.0],["2010-03-23",22.0958,22.5316,21.9347,22.4558,157200.0],["2010-03-24",22.3326,23.4033,22.2947,23.2043,252600.0],["2010-03-25",23.2138,23.8486,23.1759,23.4981,153800.0],["2010-03-26",23.4317,23.9623,23.2991,23.6781,139200.0],["2010-03-29",23.7918,24.3413,23.7065,23.8865,124400.0],["2010-03-30",23.7539,24.2655,23.6497,24.0097,109500.0],["2010-03-31",24.0287,24.275,23.4602,23.536,78800.0],["2010-04-01",23.5454,24.0192,23.4981,23.7349,87300.0],["2010-04-05",23.716,24.6161,23.716,24.0286,57400.0],["2010-04-06",24.0192,24.5024,23.9623,24.0666,42400.0],["2010-04-07",24.0666,24.1613,23.5549,23.6876,52800.0],["2010-04-08",23.8865,23.8865,23.3559,23.6496,61300.0],["2010-04-09",23.5928,23.7728,23.1285,23.697,107100.0],["2010-04-12",23.7728,23.8013,23.5075,23.6212,74200.0],["2010-04-13",23.517,23.517,23.0338,23.4222,87700.0],["2010-04-14",23.4223,23.6781,23.0338,23.6118,252100.0],["2010-04-15",23.6686,23.6686,23.4886,23.5928,42200.0],["2010-04-16",23.6118,23.7255,23.0148,23.2991,89800.0],["2010-04-19",23.0622,23.4412,22.9769,23.2896,28800.0],["2010-04-20",23.4696,23.4696,22.9769,23.0243,98000.0],["2010-04-21",22.9959,22.9959,22.778,22.8538,69400.0],["2010-04-22",22.7116,23.0054,22.6358,22.8064,132800.0],["2010-04-23",22.8727,22.8822,22.5505,22.8064,97600.0],["2010-04-26",22.8348,23.0717,22.5695,22.5884,80200.0],["2010-04-27",22.4084,22.7211,22.3421,22.3895,63800.0],["2010-04-28",22.4084,22.6643,21.9821,22.001,65700.0],["2010-04-29",22.0294,22.5506,21.7831,22.3611,128600.0],["2010-04-30",22.5032,22.5127,21.9347,21.9442,117500.0],["2010-05-03",22.001,22.4653,21.8304,22.3421,56900.0],["2010-05-04",22.1242,22.1242,21.7926,21.9631,105800.0],["2010-05-05",21.8115,22.2,21.6883,21.9157,167900.0],["2010-05-06",21.7262,21.8968,20.6366,20.8451,118200.0],["2010-05-07",20.6461,21.6978,20.6271,20.8356,227800.0],["2010-05-10",21.4041,22.2568,21.2904,21.3188,122800.0],["2010-05-11",21.0725,21.9726,20.9114,21.821,200700.0],["2010-05-12",21.8304,22.361,21.8304,22.2473,61600.0],["2010-05-13",22.1431,22.7401,22.1147,22.2,49600.0],["2010-05-14",22.0957,22.1716,21.6694,22.0389,51600.0],["2010-05-17",22.1431,22.6358,22.0768,22.38,126400.0],["2010-05-18",22.6927,23.4223,22.4463,22.4558,116500.0],["2010-05-19",22.3137,22.4937,22.0958,22.1716,65500.0],["2010-05-20",21.7736,22.0768,21.3188,21.3662,58000.0],["2010-05-21",21.1198,21.243,20.7693,20.9398,121500.0],["2010-05-24",20.9966,21.5083,20.7787,21.1767,50600.0],["2010-05-25",20.8261,20.9966,20.3997,20.8924,82200.0],["2010-05-26",20.8829,21.3851,20.864,20.9208,138000.0],["2010-05-27",21.1198,21.4609,20.9872,21.3093,73700.0],["2010-05-28",21.2051,21.641,21.1009,21.2525,101600.0],["2010-06-01",21.0819,21.5083,20.9587,20.9587,96000.0],["2010-06-02",21.0251,21.243,20.7977,21.0156,102200.0],["2010-06-03",21.0061,21.1198,20.9303,21.0061,92900.0],["2010-06-04",20.684,20.7977,20.3523,20.3808,112100.0],["2010-06-07",20.8829,20.9114,19.9923,20.0112,92600.0],["2010-06-08",20.125,20.6177,19.8028,20.0397,64800.0],["2010-06-09",20.2576,20.466,20.0018,20.1344,85000.0],["2010-06-10",20.3618,20.6177,20.2576,20.5892,73800.0],["2010-06-11",20.5134,21.7641,20.5134,21.7262,108300.0],["2010-06-14",21.9157,22.759,21.9157,22.2947,140500.0],["2010-06-15",22.5032,22.6737,22.2284,22.6074,78800.0],["2010-06-16",22.4274,22.8822,22.4274,22.8253,110600.0],["2010-06-17",22.9106,23.0811,22.6927,22.958,392800.0],["2010-06-18",23.1191,23.1191,22.6642,22.9864,171600.0],["2010-06-21",23.2422,23.2991,22.9011,23.1001,87800.0],["2010-06-22",23.2043,23.3464,22.74,22.7779,160300.0],["2010-06-23",22.6927,22.8822,22.4463,22.7211,325900.0],["2010-06-24",22.5505,23.0527,22.5411,22.6927,268100.0],["2010-06-25",22.6927,23.4222,22.6453,23.2801,1381400.0],["2010-06-28",23.1285,23.1854,22.759,22.8064,173300.0],["2010-06-29",22.4937,23.4223,22.4937,22.6927,331700.0],["2010-06-30",22.7401,22.939,22.4937,22.6737,135000.0],["2010-07-01",22.6358,22.6358,22.3326,22.5032,196000.0],["2010-07-02",22.6263,22.8727,22.2947,22.6832,110700.0],["2010-07-06",22.8727,22.9769,22.4274,22.5221,143600.0],["2010-07-07",22.6453,22.8158,22.1715,22.3042,177000.0],["2010-07-08",22.4463,22.6548,22.2663,22.38,70100.0],["2010-07-09",22.3989,22.4274,22.1242,22.2852,47500.0],["2010-07-12",22.1716,22.181,21.6031,21.821,81900.0],["2010-07-13",22.0673,22.1715,21.7831,22.1147,90300.0],["2010-07-14",22.1242,22.1242,21.8968,22.0199,55700.0],["2010-07-15",22.0579,22.0579,21.7073,21.9347,46100.0],["2010-07-16",21.7736,21.7736,21.0724,21.0914,74200.0],["2010-07-19",21.1956,21.2904,20.864,20.9777,54600.0],["2010-07-20",20.8924,21.3377,20.6271,21.2998,40100.0],["2010-07-21",21.4041,21.5462,20.9966,21.0535,136700.0],["2010-07-22",21.3378,21.7357,21.3378,21.4136,84300.0],["2010-07-23",21.3472,21.8873,21.2998,21.6883,72100.0],["2010-07-26",21.7925,22.0578,21.622,22.0294,76400.0],["2010-07-27",22.1621,22.3516,21.8873,21.8873,82900.0],["2010-07-28",21.802,22.0294,21.3472,21.4325,38600.0],["2010-07-29",21.6125,22.0105,21.3472,21.9347,118000.0],["2010-07-30",21.622,21.9726,21.622,21.7925,114800.0],["2010-08-02",22.1052,22.4558,21.6599,22.1716,123100.0],["2010-08-03",22.0863,22.7116,22.0863,22.6548,55800.0],["2010-08-04",22.6643,23.1096,22.399,22.8348,86200.0],["2010-08-05",22.7116,23.1948,22.5505,23.0243,63700.0],["2010-08-06",22.7116,23.4223,22.2189,23.318,99700.0],["2010-08-09",23.318,24.0097,23.318,23.9813,162700.0],["2010-08-10",23.6876,23.6876,23.3275,23.3654,78700.0],["2010-08-11",23.0148,23.1096,21.9157,21.9915,81400.0],["2010-08-12",21.6978,22.0294,21.1577,21.6978,70300.0],["2010-08-13",21.5936,21.6978,21.1862,21.2051,61600.0],["2010-08-16",21.0724,21.9157,21.0724,21.6883,44500.0],["2010-08-17",21.8968,22.2947,21.7641,22.1052,61800.0],["2010-08-18",22.0579,22.399,22.0294,22.1716,54000.0],["2010-08-19",22.0579,22.0579,21.1767,21.2051,70600.0],["2010-08-20",21.0819,21.3283,20.6461,20.6935,129300.0],["2010-08-23",20.7598,21.0251,20.2387,20.2955,68500.0],["2010-08-24",20.0586,20.5229,20.0018,20.0018,46100.0],["2010-08-25",19.8786,20.2765,19.7649,20.1628,44800.0],["2010-08-26",20.2197,20.5987,20.1913,20.4755,46100.0],["2010-08-27",20.5513,20.7124,20.4092,20.6745,98200.0],["2010-08-30",20.5608,20.7692,19.8123,19.8786,68400.0],["2010-08-31",19.8407,20.0776,19.7933,19.9923,91200.0],["2010-09-01",20.2671,20.7977,20.2292,20.5134,110700.0],["2010-09-02",20.4376,21.1104,20.2197,21.0819,67500.0],["2010-09-03",21.2525,21.7641,21.1198,21.6599,66600.0],["2010-09-07",21.6504,21.8873,21.3756,21.5367,103400.0],["2010-09-08",21.641,21.8968,21.2809,21.3188,53500.0],["2010-09-09",21.5651,21.5651,20.6745,20.8356,61700.0],["2010-09-10",20.8545,21.1861,20.5703,21.0061,73700.0],["2010-09-13",21.1388,21.9631,21.0535,21.802,106400.0],["2010-09-14",21.7925,21.9536,21.4325,21.6883,66100.0],["2010-09-15",21.7073,22.2947,21.4799,22.0863,93300.0],["2010-09-16",22.001,22.0484,21.6125,21.7736,65600.0],["2010-09-17",22.001,22.0958,21.3662,21.8305,180600.0],["2010-09-20",21.8494,22.6737,21.7073,22.579,90600.0],["2010-09-21",22.56,22.9485,22.2947,22.7021,152700.0],["2010-09-22",22.5506,22.7874,22.4842,22.6074,49800.0],["2010-09-23",22.4369,22.5695,21.9347,22.0578,83200.0],["2010-09-24",22.3042,22.8064,22.2095,22.7874,57200.0],["2010-09-27",22.7211,22.9485,22.4653,22.6927,55700.0],["2010-09-28",22.7969,23.138,22.38,23.0717,58300.0],["2010-09-29",23.0622,23.4412,22.74,23.2801,64200.0],["2010-09-30",23.4507,23.8581,23.1948,23.7633,122100.0],["2010-10-01",23.896,24.1613,23.6591,24.1329,94700.0],["2010-10-04",24.0476,24.2276,23.716,23.9244,95100.0],["2010-10-05",23.8771,24.3508,23.2138,24.2371,76500.0],["2010-10-06",24.2561,24.3887,24.0097,24.3413,63900.0],["2010-10-07",24.4077,24.4929,23.9244,24.2561,62400.0],["2010-10-08",24.5308,24.5308,23.6212,24.4266,95200.0],["2010-10-11",24.2845,24.4456,23.9718,24.2466,31400.0],["2010-10-12",24.1234,24.5687,23.9339,24.5024,32300.0],["2010-10-13",24.5972,25.7247,24.4929,25.6015,108200.0],["2010-10-14",25.5257,25.7342,25.1467,25.5352,76400.0],["2010-10-15",25.8289,25.8668,25.0235,25.2604,75200.0],["2010-10-18",25.3078,25.7815,25.0899,25.7721,37700.0],["2010-10-19",25.5731,25.6394,24.6351,24.7488,52400.0],["2010-10-20",24.9193,25.1278,24.6256,25.0804,36000.0],["2010-10-21",25.2415,25.3552,24.3982,24.5308,57200.0],["2010-10-22",24.6161,24.9477,24.5214,24.9004,59100.0],["2010-10-25",25.0804,25.0993,24.6919,24.7393,57300.0],["2010-10-26",24.5782,25.2794,24.474,25.0899,48900.0],["2010-10-27",24.9383,24.9667,23.9529,24.4266,46200.0],["2010-10-28",24.6351,24.6351,24.0571,24.1234,60200.0],["2010-10-29",23.9434,24.4929,23.9434,24.275,29100.0],["2010-11-01",24.3034,24.673,23.9718,24.1518,34100.0],["2010-11-02",24.4266,24.9193,24.4266,24.9098,50700.0],["2010-11-03",25.0046,25.1372,24.6351,25.0141,44000.0],["2010-11-04",25.4025,26.0184,25.0993,25.7152,97800.0],["2010-11-05",25.9521,26.6532,25.7247,26.1511,129100.0],["2010-11-08",25.9995,26.2269,25.7342,25.9426,37800.0],["2010-11-09",25.5826,25.5826,24.8056,25.1278,90600.0],["2010-11-10",25.1183,25.4878,24.7298,25.4689,59700.0],["2010-11-11",25.0899,25.4973,24.9856,25.0614,61500.0],["2010-11-12",24.8056,25.3173,24.7867,25.033,32800.0],["2010-11-15",25.1278,25.2794,25.0235,25.0899,56300.0],["2010-11-16",24.8625,24.8625,23.697,23.8865,117300.0],["2010-11-17",23.8771,24.1139,23.6781,23.7255,57600.0],["2010-11-18",24.0097,24.0381,23.4602,23.5265,83000.0],["2010-11-19",23.5549,23.6591,23.2233,23.3275,82100.0],["2010-11-22",23.1664,23.4033,22.7401,23.1949,109900.0],["2010-11-23",22.958,23.0432,22.4368,22.9201,74400.0],["2010-11-24",22.9769,23.1285,22.6832,22.9675,64700.0],["2010-11-26",22.8538,23.0148,22.6737,22.7116,22400.0],["2010-11-29",22.5411,22.9201,22.1621,22.759,64700.0],["2010-11-30",22.5126,22.8348,22.3137,22.6832,98200.0],["2010-12-01",22.8443,23.0717,22.6358,22.6453,99100.0],["2010-12-02",22.7116,23.4223,22.6074,23.4033,65800.0],["2010-12-03",23.2991,24.1518,23.2422,24.076,88500.0],["2010-12-06",24.076,25.1751,24.0476,24.5498,87800.0],["2010-12-07",24.8056,25.1467,24.7488,25.0425,63600.0],["2010-12-08",25.1751,25.412,25.1088,25.3457,62000.0],["2010-12-09",25.611,25.7152,25.232,25.4973,51200.0],["2010-12-10",24.5119,25.8005,24.5119,25.592,60700.0],["2010-12-13",25.6205,25.8573,25.3646,25.4025,161000.0],["2010-12-14",25.5352,25.7815,25.2888,25.5731,72200.0],["2010-12-15",25.213,25.2225,24.2845,24.5782,116800.0],["2010-12-16",24.7014,25.0899,24.7014,24.9667,69700.0],["2010-12-17",24.9098,25.0709,24.5214,24.7961,188200.0],["2010-12-20",24.9856,25.2604,24.4929,24.9004,119900.0],["2010-12-21",25.0614,25.1657,24.4929,24.6351,142800.0],["2010-12-22",24.6445,24.8909,24.4929,24.6351,163000.0],["2010-12-23",24.5972,24.9193,24.4171,24.5782,44500.0],["2010-12-27",24.474,24.5498,24.2466,24.4835,40300.0],["2010-12-28",24.4645,24.5782,24.2845,24.4266,27700.0],["2010-12-29",24.4266,24.6351,24.1045,24.4929,79100.0],["2010-12-30",24.5308,25.052,24.4929,24.654,90000.0],["2010-12-31",24.6445,24.7393,24.2845,24.3698,18100.0],["2011-01-03",24.6161,24.834,24.3698,24.6919,103200.0],["2011-01-04",24.8246,24.8246,23.6876,24.2087,45800.0],["2011-01-05",24.2087,24.4835,23.9244,24.3887,75800.0],["2011-01-06",24.3224,24.455,24.1613,24.455,34200.0],["2011-01-07",24.5593,24.7393,23.9623,24.2276,24200.0],["2011-01-10",24.0571,24.1139,23.5265,24.0192,31600.0],["2011-01-11",24.1045,24.2371,23.7634,24.1708,36500.0],["2011-01-12",24.3603,24.3603,23.7634,24.0192,32000.0],["2011-01-13",24.0571,24.1708,23.9244,23.9813,24700.0],["2011-01-14",23.9813,24.4835,23.9813,24.4361,36000.0],["2011-01-18",24.2845,24.7772,24.1234,24.7772,23000.0],["2011-01-19",24.673,25.0804,24.1992,24.2561,58600.0],["2011-01-20",24.1613,24.3413,24.0855,24.1518,40600.0],["2011-01-21",24.3319,24.3413,23.8771,23.9244,83500.0],["2011-01-24",23.8676,24.4645,23.6876,24.2371,35700.0],["2011-01-25",24.095,24.2276,23.6591,23.7823,68800.0],["2011-01-26",23.8865,24.2276,23.4886,23.6402,85300.0],["2011-01-27",23.5644,23.6591,23.3559,23.4222,55800.0],["2011-01-28",23.337,23.337,22.2852,22.56,71500.0],["2011-01-31",22.5979,23.138,22.2095,22.8443,50900.0],["2011-02-01",22.958,23.1475,22.5979,23.0717,86900.0],["2011-02-02",22.9675,23.1854,22.6263,22.9864,20100.0],["2011-02-03",22.9296,23.0622,22.5505,23.0054,41100.0],["2011-02-04",23.0243,23.0243,22.4842,22.5979,50100.0],["2011-02-07",22.6074,22.7685,22.1242,22.3895,45000.0],["2011-02-08",22.2947,22.9769,22.0673,22.8443,35500.0],["2011-02-09",22.7495,22.8917,22.2284,22.2947,58100.0],["2011-02-10",22.0673,22.2663,21.8399,22.0105,41400.0],["2011-02-11",21.9536,22.2758,21.821,22.2758,35500.0],["2011-02-14",22.2189,22.5411,22.2189,22.3326,45000.0],["2011-02-15",22.3232,22.7495,22.3232,22.6169,26700.0],["2011-02-16",22.7969,23.0717,22.759,22.8727,27500.0],["2011-02-17",22.8822,23.5549,22.8253,23.4602,44400.0],["2011-02-18",23.6023,23.9623,23.2991,23.4886,120900.0],["2011-02-22",23.1854,23.4033,22.7969,23.0054,48100.0],["2011-02-23",23.1096,23.1096,21.7925,21.7925,52300.0],["2011-02-24",21.8873,21.8873,20.8451,21.2051,106400.0],["2011-02-25",21.224,21.3662,20.9019,21.0251,91600.0],["2011-02-28",21.3188,22.38,21.2241,21.4799,113000.0],["2011-03-01",21.5746,22.2947,21.5746,21.8115,182600.0],["2011-03-02",21.8589,21.9441,20.7692,21.044,118400.0],["2011-03-03",21.1104,21.9063,21.1104,21.7357,267700.0],["2011-03-04",22.2947,22.2947,21.7262,21.9915,89100.0],["2011-03-07",21.9821,22.2568,21.5272,21.5841,181600.0],["2011-03-08",21.5557,22.0294,21.2904,21.6599,81400.0],["2011-03-09",21.6694,22.1242,21.6125,21.7641,100500.0],["2011-03-10",21.4325,21.4514,21.1577,21.3188,81600.0],["2011-03-11",21.2809,21.5273,21.0819,21.1388,68900.0],["2011-03-14",21.0819,21.6883,20.6366,21.1577,101000.0],["2011-03-15",20.665,21.2146,20.665,21.0156,162000.0],["2011-03-16",21.0156,21.5367,20.5324,20.7882,110400.0],["2011-03-17",21.0156,21.0535,20.6745,20.7503,95200.0],["2011-03-18",20.6745,21.2335,20.286,20.6556,128900.0],["2011-03-21",20.8735,21.243,18.5521,20.2765,669300.0],["2011-03-22",20.3808,20.7503,19.4333,19.6038,336000.0],["2011-03-23",19.6038,20.1249,19.2438,20.0776,260500.0],["2011-03-24",20.2007,20.3429,19.8217,19.926,138100.0],["2011-03-25",20.0397,20.1249,19.7554,19.8596,110800.0],["2011-03-28",19.9923,20.1249,19.7649,19.7838,100500.0],["2011-03-29",19.7459,19.7459,19.1395,19.348,115900.0],["2011-03-30",19.4901,19.6796,19.3196,19.4522,115800.0],["2011-03-31",19.3669,19.727,19.2059,19.4617,130100.0],["2011-04-01",19.5091,20.7503,19.1395,20.6271,462400.0],["2011-04-04",20.6176,20.8356,20.305,20.7313,176200.0],["2011-04-05",20.6745,21.224,20.5608,21.1198,117400.0],["2011-04-06",21.2525,22.6643,21.0914,22.6074,192200.0],["2011-04-07",22.6548,23.1096,22.5884,22.5884,225400.0],["2011-04-08",22.7022,22.7116,22.0673,22.2,270300.0],["2011-04-11",22.1621,22.38,22.0389,22.2663,314800.0],["2011-04-12",22.1337,22.5411,22.0768,22.4179,136600.0],["2011-04-13",22.5032,22.7022,22.2663,22.3611,222100.0],["2011-04-14",22.2568,22.8348,22.2189,22.6453,107300.0],["2011-04-15",22.6074,22.7401,22.2095,22.6927,129900.0],["2011-04-18",22.6453,22.759,22.4937,22.6737,98100.0],["2011-04-19",22.7401,22.778,22.2474,22.399,125900.0],["2011-04-20",22.6358,22.8916,22.4463,22.7779,80800.0],["2011-04-21",22.9106,22.9106,22.6643,22.759,72700.0],["2011-04-25",22.6927,22.7874,22.3516,22.7495,96200.0],["2011-04-26",22.7685,23.3844,22.7685,23.2801,75600.0],["2011-04-27",23.337,23.6212,22.8064,23.2233,40900.0],["2011-04-28",22.4463,23.1001,22.4463,23.0622,52400.0],["2011-04-29",23.0433,23.2328,22.7685,23.0812,52000.0],["2011-05-02",23.1001,23.1001,22.5695,22.7306,60000.0],["2011-05-03",22.6548,22.8727,22.5979,22.6358,114600.0],["2011-05-04",22.6832,22.8253,22.3042,22.6074,77000.0],["2011-05-05",22.6453,23.0622,22.4842,22.5979,219200.0],["2011-05-06",23.1854,24.5403,23.1854,24.0476,143000.0],["2011-05-09",23.9339,24.5687,23.9339,24.294,165800.0],["2011-05-10",24.076,24.6445,23.8297,24.3698,136000.0],["2011-05-11",24.1803,24.4456,23.6307,23.8771,73000.0],["2011-05-12",23.7728,24.3129,23.3654,24.2182,54300.0],["2011-05-13",24.1613,24.5971,23.337,23.7065,48300.0],["2011-05-16",23.5833,23.6876,23.3275,23.4033,99000.0],["2011-05-17",23.318,23.6307,23.119,23.4222,85400.0],["2011-05-18",23.5454,23.5549,23.2138,23.3465,88700.0],["2011-05-19",23.5265,23.6591,23.1854,23.4222,83900.0],["2011-05-20",23.2612,23.7255,22.9769,23.6876,83600.0],["2011-05-23",23.3465,23.4033,22.8538,23.2138,78300.0],["2011-05-24",23.2233,23.2328,22.7306,23.0054,75000.0],["2011-05-25",23.0054,23.8676,23.0054,23.6591,243100.0],["2011-05-26",23.6402,23.9718,23.6118,23.9434,68600.0],["2011-05-27",24.0476,24.2276,23.8771,24.1897,43400.0],["2011-05-31",24.4361,24.4456,24.1708,24.3698,133700.0],["2011-06-01",24.1139,24.2561,23.157,23.1854,156000.0],["2011-06-02",23.2138,23.6781,22.5695,23.3559,41200.0],["2011-06-03",23.0432,23.1664,22.7874,22.958,53800.0],["2011-06-06",22.9864,23.318,22.9864,23.1854,48600.0],["2011-06-07",23.318,23.4886,23.138,23.1854,31100.0],["2011-06-08",23.0717,23.3465,22.8064,23.2138,44700.0],["2011-06-09",23.2138,23.2896,22.1526,23.2422,39800.0],["2011-06-10",23.1664,23.4412,22.9106,22.9959,47200.0],["2011-06-13",23.0527,23.5833,23.0433,23.4128,78500.0],["2011-06-14",23.5928,24.1234,23.517,24.0002,57900.0],["2011-06-15",23.8486,23.9813,23.5644,23.7633,67300.0],["2011-06-16",23.9434,24.3887,23.6591,23.915,60100.0],["2011-06-17",24.0381,24.3508,23.6591,23.7918,136200.0],["2011-06-20",23.6496,24.1802,23.6117,23.7633,62500.0],["2011-06-21",23.9055,24.2561,23.7255,24.076,78900.0],["2011-06-22",23.8771,24.3034,23.7444,23.9718,73400.0],["2011-06-23",23.716,23.8865,23.1759,23.6876,103400.0],["2011-06-24",23.716,23.7728,23.318,23.6781,348100.0],["2011-06-27",23.7634,23.8865,23.2801,23.6212,240300.0],["2011-06-28",23.7444,24.0855,23.697,23.9434,74700.0],["2011-06-29",24.0476,24.0855,23.6307,23.8676,71500.0],["2011-06-30",23.8581,24.1044,23.8202,24.0476,53000.0],["2011-07-01",24.0666,24.4835,23.9244,24.2845,123800.0],["2011-07-05",24.3224,24.6066,23.896,24.0002,66700.0],["2011-07-06",23.9055,24.5214,23.4507,23.8771,83400.0],["2011-07-07",23.9623,24.3698,23.5928,24.2466,140300.0],["2011-07-08",24.0287,24.3224,23.9623,24.1045,79200.0],["2011-07-11",23.8486,24.3034,23.6023,23.6876,33100.0],["2011-07-12",23.5454,23.8202,23.2707,23.4886,45900.0],["2011-07-13",23.5644,24.0571,23.4696,23.6781,127100.0],["2011-07-14",23.7634,23.8486,23.0433,23.0717,81000.0],["2011-07-15",23.0812,23.4886,22.8632,23.1001,137300.0],["2011-07-18",22.9485,23.3654,22.6264,22.7401,44500.0],["2011-07-19",22.8632,23.0527,22.74,23.0432,73200.0],["2011-07-20",22.9959,22.9959,22.6264,22.7969,81000.0],["2011-07-21",22.9296,23.157,22.6737,23.0812,60200.0],["2011-07-22",23.0812,23.1664,22.9106,23.0717,70000.0],["2011-07-25",22.8632,23.1759,22.8632,22.958,73300.0],["2011-07-26",22.958,23.0622,22.6264,22.7401,55900.0],["2011-07-27",22.6927,22.8538,22.0294,22.6169,79800.0],["2011-07-28",22.6832,22.8348,22.4368,22.7021,64800.0],["2011-07-29",22.3895,22.6453,22.0294,22.1336,35800.0],["2011-08-01",22.6832,22.7495,22.0768,22.6453,101800.0],["2011-08-02",23.0148,24.2655,18.6089,23.4128,166200.0],["2011-08-03",23.3654,24.1044,23.0243,23.7633,72100.0],["2011-08-04",23.3654,23.3654,21.5557,21.8494,219100.0],["2011-08-05",22.0768,22.9011,21.4799,22.399,133500.0],["2011-08-08",21.7831,22.939,18.6942,20.8451,233900.0],["2011-08-09",21.3188,21.3188,19.4617,20.8261,218100.0],["2011-08-10",20.2481,20.8166,19.348,19.5091,128400.0],["2011-08-11",19.4901,20.5797,19.2627,20.1913,108200.0],["2011-08-12",20.3618,20.3618,19.5849,19.9828,43000.0],["2011-08-15",20.1439,20.4945,19.9923,20.4755,43200.0],["2011-08-16",20.3334,20.4755,19.7554,19.9544,55300.0],["2011-08-17",20.6461,20.6461,19.8312,19.9544,117800.0],["2011-08-18",19.4143,19.547,18.4479,18.6753,140600.0],["2011-08-19",18.4668,19.2248,18.4668,18.9311,205700.0],["2011-08-22",19.4333,19.547,19.1869,19.4901,123700.0],["2011-08-23",19.4806,19.7175,19.2532,19.6986,170300.0],["2011-08-24",19.7459,20.6176,17.6425,20.1628,160500.0],["2011-08-25",20.2765,20.7219,20.1249,20.3523,99200.0],["2011-08-26",20.1344,21.0535,20.1344,20.8924,93600.0],["2011-08-29",21.1103,23.2043,21.0914,21.442,76500.0],["2011-08-30",21.2904,21.821,21.0914,21.622,99700.0],["2011-08-31",21.7736,21.7831,20.8261,21.4799,84100.0],["2011-09-01",20.3808,20.5797,19.8975,20.0112,301400.0],["2011-09-02",19.6228,19.7933,18.9311,18.9595,185300.0],["2011-09-06",18.4668,18.7416,18.0215,18.6374,203800.0],["2011-09-07",18.8837,19.6038,18.0215,19.5849,163700.0],["2011-09-08",19.4427,19.6322,19.0732,19.3101,97000.0],["2011-09-09",19.1206,19.1869,18.789,19.0258,130100.0],["2011-09-12",18.8079,19.1301,18.0878,19.0827,105200.0],["2011-09-13",19.1395,19.4333,18.9216,19.3006,96500.0],["2011-09-14",19.4712,19.7365,18.9027,19.5564,97800.0],["2011-09-15",19.727,19.9828,19.547,19.9639,53000.0],["2011-09-16",20.1249,20.2292,19.7175,20.2292,132200.0],["2011-09-19",19.8691,19.9354,19.5754,19.7175,74200.0],["2011-09-20",19.8407,20.0776,19.4996,19.4996,74400.0],["2011-09-21",19.7175,19.7933,18.5426,18.7511,87500.0],["2011-09-22",18.3057,20.3239,18.3057,19.1869,146900.0],["2011-09-23",19.1964,19.3385,18.9311,19.2627,92800.0],["2011-09-26",19.367,19.367,18.6942,18.7605,87800.0],["2011-09-27",19.0448,19.3669,18.7321,18.8742,103900.0],["2011-09-28",18.8742,18.9121,17.9741,17.9931,110200.0],["2011-09-29",18.3721,18.4763,17.3867,17.8888,123100.0],["2011-09-30",17.633,18.1636,17.3298,17.8225,104400.0],["2011-10-03",17.7562,18.192,16.8466,16.8561,113500.0],["2011-10-04",16.8371,18.77,16.7518,18.7226,122400.0],["2011-10-05",18.6942,19.0448,18.571,18.6563,54300.0],["2011-10-06",18.5616,18.8553,18.41,18.6374,72100.0],["2011-10-07",18.6942,18.7132,17.7088,17.7941,73400.0],["2011-10-10",18.0215,19.3575,18.0215,19.329,71700.0],["2011-10-11",19.0827,19.5849,18.9216,19.5754,76200.0],["2011-10-12",19.6512,20.5134,19.5659,20.3713,68200.0],["2011-10-13",20.2007,20.5608,20.0302,20.5608,61500.0],["2011-10-14",20.684,20.684,20.4376,20.6176,156300.0],["2011-10-17",20.4092,20.4376,19.9165,20.0491,74800.0],["2011-10-18",20.2007,20.8261,19.8028,20.7692,53800.0],["2011-10-19",20.7692,20.8071,19.8786,19.9923,43700.0],["2011-10-20",19.9828,21.4988,19.8028,20.4187,89400.0],["2011-10-21",20.864,21.2998,20.5703,21.224,101400.0],["2011-10-24",21.3188,23.3559,21.3188,22.6737,140200.0],["2011-10-25",22.4463,22.4463,21.3093,21.4041,116800.0],["2011-10-26",21.5936,22.3421,21.4325,22.1336,136800.0],["2011-10-27",22.8443,23.3938,22.4179,23.2896,152000.0],["2011-10-28",23.2517,23.5265,22.6453,22.6737,58200.0],["2011-10-31",22.2663,22.5979,21.9915,22.1526,71000.0],["2011-11-01",21.2809,21.4136,20.2671,20.883,128200.0],["2011-11-02",19.4143,23.6023,19.4048,23.5454,107400.0],["2011-11-03",23.7349,24.1613,23.3086,24.1045,117100.0],["2011-11-04",23.7539,23.9718,23.3938,23.7444,64500.0],["2011-11-07",23.4602,23.9529,23.1759,23.896,83300.0],["2011-11-08",23.9529,24.0192,23.1285,24.0002,95300.0],["2011-11-09",23.3938,23.498,22.4274,22.7685,104600.0],["2011-11-10",23.0338,23.0338,22.4842,22.8348,56600.0],["2011-11-11",23.1096,23.2422,22.3705,23.2328,140800.0],["2011-11-14",23.1475,23.1475,22.6358,22.958,103800.0],["2011-11-15",22.778,23.9055,22.5032,23.896,80400.0],["2011-11-16",23.6023,23.8297,23.2328,23.2991,76200.0],["2011-11-17",23.2422,23.6497,22.9201,23.2612,117000.0],["2011-11-18",23.138,23.7255,23.0053,23.6496,193400.0],["2011-11-21",23.1759,23.3086,22.759,22.8064,62700.0],["2011-11-22",22.5695,22.8348,22.1526,22.579,96900.0],["2011-11-23",22.3326,22.5505,22.0199,22.3895,181300.0],["2011-11-25",22.2947,22.8632,22.2189,22.7401,75200.0],["2011-11-28",23.4507,23.8676,18.95,23.7633,169500.0],["2011-11-29",23.7065,23.8771,23.1759,23.5739,141300.0],["2011-11-30",24.4835,24.6824,24.1518,24.5782,226600.0],["2011-12-01",24.4929,24.7298,24.1234,24.4456,138000.0],["2011-12-02",24.8056,24.8056,24.0287,24.5119,111800.0],["2011-12-05",24.9098,25.5826,24.5119,25.2415,115900.0],["2011-12-06",25.033,25.4404,24.5498,25.0425,85600.0],["2011-12-07",24.9383,25.5541,24.5593,25.431,77000.0],["2011-12-08",25.1183,25.2415,24.1424,24.1803,53900.0],["2011-12-09",24.294,24.7014,24.076,24.4929,113800.0],["2011-12-12",24.1897,24.3224,23.716,23.915,58500.0],["2011-12-13",24.2845,24.7582,22.8443,23.1096,137800.0],["2011-12-14",22.9769,23.8676,22.8632,23.4886,123600.0],["2011-12-15",23.8297,24.095,23.2612,23.8107,137200.0],["2011-12-16",24.0855,25.0235,24.0381,24.4456,176800.0],["2011-12-19",24.6161,24.7961,24.294,24.3319,79600.0],["2011-12-20",24.853,26.1037,24.6824,25.81,124100.0],["2011-12-21",25.8858,25.9616,23.2233,24.9193,332800.0],["2011-12-22",25.0804,25.5447,24.7772,25.3931,51900.0],["2011-12-23",25.3836,25.3836,23.5928,23.6876,312600.0],["2011-12-27",23.6591,24.095,23.517,24.0476,175500.0],["2011-12-28",23.9813,23.9908,23.1759,23.2328,123800.0],["2011-12-29",23.3844,23.6781,23.2801,23.5644,107600.0],["2011-12-30",23.5265,23.6023,23.2233,23.4791,126300.0],["2012-01-03",23.9813,24.4645,23.8771,24.1992,97900.0],["2012-01-04",24.1139,24.4077,23.915,24.3413,62000.0],["2012-01-05",24.1329,24.7203,23.7633,24.5403,60700.0],["2012-01-06",24.4835,24.7203,24.2845,24.4361,83300.0],["2012-01-09",24.455,25.1562,24.3887,25.0235,123300.0],["2012-01-10",25.3646,26.5301,25.2509,26.3216,129800.0],["2012-01-11",26.1795,26.7859,25.9047,26.1416,99700.0],["2012-01-12",26.0942,26.5301,26.0942,26.369,169200.0],["2012-01-13",25.9995,26.35,24.7867,24.8909,265100.0],["2012-01-17",25.232,26.0563,24.9288,25.7721,125400.0],["2012-01-18",25.7721,26.0563,25.6963,26.0184,145900.0],["2012-01-19",26.0563,26.0563,25.2036,25.4404,139200.0],["2012-01-20",25.3457,25.9331,25.3457,25.5541,139500.0],["2012-01-23",25.5352,25.6394,25.1846,25.4878,92300.0],["2012-01-24",25.412,25.6299,25.2794,25.5826,102200.0],["2012-01-25",25.5257,26.2742,25.2983,25.9426,107300.0],["2012-01-26",25.9995,26.3785,25.9995,26.35,54100.0],["2012-01-27",26.4069,27.4112,26.3879,27.0607,159400.0],["2012-01-30",26.9091,27.108,26.7385,26.7575,81600.0],["2012-01-31",27.0796,27.2407,26.7385,26.8522,70400.0],["2012-02-01",27.2312,27.4397,26.8617,27.2123,108800.0],["2012-02-02",27.1744,27.686,26.7669,26.8996,89300.0],["2012-02-03",27.2407,27.2975,27.0133,27.1554,86800.0],["2012-02-06",26.9564,27.1365,26.6153,26.8238,51000.0],["2012-02-07",26.7575,26.8806,26.5869,26.7669,65200.0],["2012-02-08",26.8238,27.0322,26.4637,26.7954,69900.0],["2012-02-09",26.8048,26.8048,25.99,26.35,89700.0],["2012-02-10",26.1416,26.2553,25.7626,25.8668,94700.0],["2012-02-13",25.9995,26.3121,25.9142,25.9995,65700.0],["2012-02-14",25.9426,25.9426,25.3646,25.431,94100.0],["2012-02-15",25.5447,25.6394,24.6351,24.7867,151100.0],["2012-02-16",24.8246,25.8573,24.8246,25.6205,106400.0],["2012-02-17",25.7247,26.1226,25.592,26.0658,52200.0],["2012-02-21",26.0658,26.4353,25.971,26.2553,71100.0],["2012-02-22",26.1321,26.4922,26.0374,26.3595,60800.0],["2012-02-23",26.3406,26.568,26.1511,26.3406,51700.0],["2012-02-24",26.2837,26.2837,25.971,25.9995,30800.0],["2012-02-27",25.7247,26.0279,25.4594,25.9805,31200.0],["2012-02-28",25.9142,25.9142,25.1278,25.3173,35000.0],["2012-02-29",25.3931,25.6205,24.5687,24.5687,65400.0],["2012-03-01",24.8056,25.1751,23.5739,23.5739,176300.0],["2012-03-02",24.8246,24.8246,23.2801,23.6307,219500.0],["2012-03-05",23.7444,23.8486,23.4412,23.6876,300400.0],["2012-03-06",23.5265,23.6307,23.2612,23.5549,168400.0],["2012-03-07",23.6497,23.8297,23.5833,23.7823,65600.0],["2012-03-08",23.8297,24.2371,23.4412,24.1897,88200.0],["2012-03-09",24.1424,24.6635,24.095,24.4456,66000.0],["2012-03-12",24.3224,24.3698,24.0855,24.1613,29300.0],["2012-03-13",24.3792,24.3792,23.7918,24.3698,94400.0],["2012-03-14",24.275,24.3887,23.5454,23.6402,94200.0],["2012-03-15",23.7065,24.0192,23.5454,24.0097,69800.0],["2012-03-16",23.9718,23.9718,23.3844,23.6307,123800.0],["2012-03-19",23.517,24.4456,23.5075,24.3129,67100.0],["2012-03-20",24.0666,24.2371,23.4317,23.6686,46700.0],["2012-03-21",23.7444,23.9718,23.5265,23.716,47100.0],["2012-03-22",23.4223,23.9813,23.2517,23.9813,66500.0],["2012-03-23",23.8202,23.8771,23.5833,23.8581,58200.0],["2012-03-26",24.0571,24.5687,24.0571,24.474,47200.0],["2012-03-27",24.3792,24.3792,23.9434,24.0476,99600.0],["2012-03-28",24.0476,24.0666,23.5644,23.8392,72100.0],["2012-03-29",23.6212,24.294,23.6212,24.1992,56500.0],["2012-03-30",24.3982,24.3982,23.915,24.0381,67000.0],["2012-04-02",23.9055,24.7488,23.7728,24.7488,62600.0],["2012-04-03",24.654,24.654,23.7539,23.8107,59400.0],["2012-04-04",23.4886,23.5739,23.337,23.4128,60000.0],["2012-04-05",23.2422,23.517,23.157,23.3654,84600.0],["2012-04-09",22.9011,23.0338,22.5221,22.6074,82800.0],["2012-04-10",22.6074,22.6074,22.0768,22.3421,165600.0],["2012-04-11",22.5221,22.9106,22.4653,22.8253,106300.0],["2012-04-12",22.8064,23.1096,22.7401,22.9959,84400.0],["2012-04-13",22.8727,22.9864,22.6927,22.9106,75300.0],["2012-04-16",22.9864,23.3654,22.7116,23.138,53500.0],["2012-04-17",23.4033,23.8771,23.3844,23.6876,89900.0],["2012-04-18",23.4602,23.4602,23.1191,23.3275,81900.0],["2012-04-19",23.3275,23.3749,22.9485,23.2138,79700.0],["2012-04-20",23.8392,23.8392,23.3275,23.6307,95600.0],["2012-04-23",23.3086,23.4033,23.1191,23.3275,74500.0],["2012-04-24",23.3465,23.5739,23.2043,23.4412,52200.0],["2012-04-25",23.6876,23.6876,23.2422,23.4222,71800.0],["2012-04-26",23.4602,23.9813,23.1854,23.7728,47400.0],["2012-04-27",23.8013,24.1897,23.6307,24.095,69000.0],["2012-04-30",24.0002,24.0002,23.4507,23.6307,89200.0],["2012-05-01",23.6212,23.9434,23.0527,23.1096,102000.0],["2012-05-02",22.9201,23.0148,22.7116,22.8443,65000.0],["2012-05-03",22.7495,22.8727,21.3662,21.4988,121400.0],["2012-05-04",21.3567,21.4704,20.864,21.0251,132800.0],["2012-05-07",20.9872,21.3377,20.9019,21.0345,239100.0],["2012-05-08",20.8356,21.0156,20.6555,20.9208,144100.0],["2012-05-09",20.6177,21.0725,20.6177,20.8451,130900.0],["2012-05-10",20.9398,21.3756,20.9208,21.3662,96000.0],["2012-05-11",21.1388,21.3188,20.9019,21.1956,126800.0],["2012-05-14",20.9493,21.4704,20.9398,21.4041,93000.0],["2012-05-15",21.3377,21.8304,21.3377,21.603,103500.0],["2012-05-16",21.6315,21.6504,20.9114,21.0061,81000.0],["2012-05-17",21.0251,21.4799,20.7313,21.224,98300.0],["2012-05-18",21.1672,22.2474,21.1577,21.6978,144000.0],["2012-05-21",21.6504,22.0294,21.5178,21.6125,56100.0],["2012-05-22",21.6031,21.8873,21.5083,21.5936,111900.0],["2012-05-23",21.3283,21.8873,21.2146,21.7925,97900.0],["2012-05-24",21.802,21.802,21.1388,21.4325,76200.0],["2012-05-25",21.4893,21.4893,20.9777,21.1861,45500.0],["2012-05-29",21.2809,21.3756,20.9019,21.3377,77400.0],["2012-05-30",21.0819,21.4799,20.8545,21.1009,64500.0],["2012-05-31",21.0724,21.3946,20.7029,21.3188,166100.0],["2012-06-01",20.9777,21.4799,20.8166,21.3946,107700.0],["2012-06-04",21.4041,21.6978,21.3472,21.5746,109600.0],["2012-06-05",21.4135,21.7168,21.3946,21.4988,61500.0],["2012-06-06",21.6315,22.0199,21.5746,21.9915,37200.0],["2012-06-07",22.2094,22.4558,22.1905,22.2852,103600.0],["2012-06-08",22.1715,22.6927,21.9726,22.5979,33500.0],["2012-06-11",22.8727,22.8727,21.4704,21.4988,67400.0],["2012-06-12",21.7641,21.9063,21.4514,21.802,44400.0],["2012-06-13",21.7357,21.9157,21.1388,21.2051,60900.0],["2012-06-14",21.3093,21.5936,21.0156,21.4799,41200.0],["2012-06-15",21.4041,21.8304,21.1767,21.7262,82500.0],["2012-06-18",21.5651,21.6883,21.3756,21.4988,38500.0],["2012-06-19",21.641,21.8494,21.4704,21.7452,70500.0],["2012-06-20",21.7167,21.8399,21.5841,21.7925,32700.0],["2012-06-21",21.7357,21.7357,21.2335,21.3851,51600.0],["2012-06-22",21.5462,21.6978,21.063,21.5272,421700.0],["2012-06-25",21.3093,21.3946,21.1104,21.1198,50900.0],["2012-06-26",20.6366,21.1009,20.6366,20.8924,28200.0],["2012-06-27",20.9777,21.0724,20.7882,20.9966,26900.0],["2012-06-28",20.7977,21.1103,20.7503,21.1009,68200.0],["2012-06-29",21.5936,22.5884,21.4704,22.5884,84400.0],["2012-07-02",22.7495,23.1759,22.5316,23.1475,63200.0],["2012-07-03",23.2138,23.8013,22.958,23.7255,37200.0],["2012-07-05",23.7065,23.7255,23.0243,23.2233,80500.0],["2012-07-06",22.9485,23.0527,22.759,23.0243,49600.0],["2012-07-09",22.9106,23.3559,22.8727,23.3275,39000.0],["2012-07-10",23.4412,23.6118,23.3654,23.5075,72600.0],["2012-07-11",23.4886,23.697,23.2328,23.5454,41900.0],["2012-07-12",23.2801,23.7444,23.0717,23.6023,48400.0],["2012-07-13",23.6212,24.2655,23.6212,24.095,51600.0],["2012-07-16",24.1044,24.1044,23.6875,23.8486,38300.0],["2012-07-17",23.9434,24.1708,23.5075,24.1139,60100.0],["2012-07-18",24.1234,24.6635,24.1234,24.5308,85700.0],["2012-07-19",24.5877,24.5877,23.157,24.1234,33000.0],["2012-07-20",23.8865,24.1897,23.7065,23.8486,61000.0],["2012-07-23",23.4033,23.7918,23.138,23.138,37600.0],["2012-07-24",23.1664,23.3654,22.5032,22.6453,45700.0],["2012-07-25",22.8632,22.8632,22.6358,22.6927,54900.0],["2012-07-26",23.0906,23.0906,22.5979,22.7495,26700.0],["2012-07-27",22.8064,23.7634,22.5126,23.6686,36100.0],["2012-07-30",23.6876,23.8581,23.4128,23.4128,33900.0],["2012-07-31",23.4317,23.7255,23.2233,23.2801,43700.0],["2012-08-01",23.3844,23.5928,22.6642,22.9864,89800.0],["2012-08-02",22.9106,23.0527,22.4274,22.6832,51500.0],["2012-08-03",18.8932,20.9966,18.8932,20.8071,447400.0],["2012-08-06",20.7882,20.9398,20.485,20.7503,126200.0],["2012-08-07",20.8356,20.864,20.1439,20.8261,51800.0],["2012-08-08",20.6461,20.845,20.4092,20.7219,29800.0],["2012-08-09",20.7692,21.4704,20.7219,21.3567,77600.0],["2012-08-10",21.2525,21.2904,21.0061,21.1956,128900.0],["2012-08-13",21.0914,21.3946,21.0819,21.224,140300.0],["2012-08-14",21.3093,21.3093,20.8071,20.9303,81000.0],["2012-08-15",20.7787,21.1767,20.7787,20.9966,90100.0],["2012-08-16",21.0345,21.0345,20.6461,20.8166,64500.0],["2012-08-17",20.7408,20.845,20.6271,20.7882,93600.0],["2012-08-20",20.6555,20.8924,20.3144,20.4092,59700.0],["2012-08-21",20.4566,20.9493,20.4376,20.8451,128500.0],["2012-08-22",20.7313,20.845,20.3618,20.3902,64800.0],["2012-08-23",20.3713,21.0346,20.3618,20.883,120500.0],["2012-08-24",20.8356,20.9398,20.4755,20.7692,72800.0],["2012-08-27",20.7977,20.8356,20.5324,20.6176,19000.0],["2012-08-28",20.5513,20.845,20.5513,20.7313,90700.0],["2012-08-29",20.7787,21.1104,20.7787,20.8451,82200.0],["2012-08-30",20.8071,20.8924,20.7029,20.7598,100400.0],["2012-08-31",20.8451,21.0061,20.684,20.883,84300.0],["2012-09-04",20.9114,21.4136,20.5134,21.3188,48900.0],["2012-09-05",21.4799,21.7736,21.1577,21.3093,73100.0],["2012-09-06",21.3188,21.5083,21.2998,21.3567,87100.0],["2012-09-07",21.4325,21.4325,21.0819,21.2619,39800.0],["2012-09-10",21.2146,21.2146,20.5418,20.7313,94700.0],["2012-09-11",20.7313,21.0535,20.5229,20.9872,73800.0],["2012-09-12",20.9587,20.9966,20.6461,20.9019,38300.0],["2012-09-13",20.9682,21.4136,20.8924,21.2525,89200.0],["2012-09-14",21.3188,21.4704,21.224,21.3662,64500.0],["2012-09-17",21.2335,21.6504,21.1861,21.6125,33000.0],["2012-09-18",21.3851,21.5841,21.3851,21.4988,118400.0],["2012-09-19",21.4988,21.5746,21.2241,21.2525,31100.0],["2012-09-20",21.0819,21.0914,20.9398,21.0345,13400.0],["2012-09-21",21.3472,21.3472,20.6082,20.7787,176800.0],["2012-09-24",20.6555,20.8545,20.1534,20.3713,105800.0],["2012-09-25",20.4945,20.6082,19.9639,20.0491,76000.0],["2012-09-26",20.1628,20.1628,19.6228,19.6228,63600.0],["2012-09-27",19.6701,19.708,19.5091,19.5375,68300.0],["2012-09-28",19.4238,19.547,18.9879,19.0448,90700.0],["2012-10-01",19.1869,19.3859,19.0543,19.1869,75700.0],["2012-10-02",19.2911,19.2911,18.969,19.0922,36900.0],["2012-10-03",19.1869,19.3669,18.95,19.1301,64400.0],["2012-10-04",16.3728,18.3342,16.3728,18.0499,178100.0],["2012-10-05",18.1636,18.3626,17.9078,17.9552,47000.0],["2012-10-08",17.7941,17.8699,17.7278,17.8225,80600.0],["2012-10-09",17.7941,17.9552,17.7372,17.8604,130300.0],["2012-10-10",17.9362,17.9836,17.8036,17.8225,87800.0],["2012-10-11",17.9362,17.9646,17.6046,17.9078,119000.0],["2012-10-12",17.9741,18.012,17.7467,17.813,27200.0],["2012-10-15",17.813,17.813,17.5762,17.6425,148400.0],["2012-10-16",17.7467,17.8415,17.5193,17.6899,182100.0],["2012-10-17",17.7751,18.0594,17.5951,17.9267,720900.0],["2012-10-18",17.9646,18.2299,17.8888,17.9646,348700.0],["2012-10-19",17.8036,17.8604,17.2635,17.4246,83800.0],["2012-10-22",17.4435,17.9457,17.4435,17.7467,136300.0],["2012-10-23",17.633,17.6709,17.4056,17.633,50600.0],["2012-10-24",17.6614,17.832,17.3582,17.434,37800.0],["2012-10-25",17.5193,17.7278,17.3203,17.4719,59300.0],["2012-10-26",17.5098,17.5288,17.1593,17.2919,58800.0],["2012-10-31",17.3582,17.5477,17.1214,17.3867,56200.0],["2012-11-01",17.434,17.9931,17.4151,17.9362,131000.0],["2012-11-02",18.1447,19.8502,17.633,19.6133,207200.0],["2012-11-05",19.5564,20.5798,19.5564,19.9544,180000.0],["2012-11-06",19.9165,20.3144,19.708,20.305,100800.0],["2012-11-07",20.0871,20.0871,19.6986,20.0397,103500.0],["2012-11-08",20.0681,20.1628,19.727,19.8123,83100.0],["2012-11-09",19.6891,20.0586,19.6322,19.8975,36600.0],["2012-11-12",19.7459,19.8502,19.6228,19.7554,40500.0],["2012-11-13",19.6133,19.9165,18.9785,18.9974,75200.0],["2012-11-14",19.8881,19.8975,18.9595,18.9785,92300.0],["2012-11-15",19.0448,19.4427,18.9595,19.1301,136000.0],["2012-11-16",19.0448,19.3764,19.0448,19.168,106600.0],["2012-11-19",19.329,19.7459,19.3101,19.727,55500.0],["2012-11-20",19.6607,19.6607,19.1585,19.168,60500.0],["2012-11-21",19.2343,19.6133,19.1395,19.4712,80800.0],["2012-11-23",19.5091,19.6607,19.4143,19.4901,24400.0],["2012-11-26",19.5754,19.7459,19.2059,19.4712,142000.0],["2012-11-27",19.4996,20.0681,19.4901,19.8502,84700.0],["2012-11-28",19.727,20.106,19.6986,19.9639,103300.0],["2012-11-29",20.0776,20.4471,20.0776,20.2955,56800.0],["2012-11-30",20.3808,20.5703,20.2007,20.485,138200.0],["2012-12-03",20.5324,20.6934,20.3429,20.485,46500.0],["2012-12-04",20.5134,20.9209,20.5039,20.8735,108700.0],["2012-12-05",20.9872,21.2904,20.845,21.0156,62100.0],["2012-12-06",20.9493,21.1861,20.7598,20.9493,22100.0],["2012-12-07",20.9587,20.9872,20.6271,20.7219,39800.0],["2012-12-10",20.7977,21.1198,20.5703,20.8166,41400.0],["2012-12-11",20.9398,21.5272,20.8071,21.5083,52000.0],["2012-12-12",21.603,21.603,21.0724,21.1861,62000.0],["2012-12-13",21.1104,21.3757,21.0251,21.1388,18900.0],["2012-12-14",21.063,21.6978,21.063,21.4325,53000.0],["2012-12-17",21.4799,21.802,21.3851,21.7168,82300.0],["2012-12-18",22.2663,22.7306,21.8589,22.6358,139200.0],["2012-12-19",22.6169,22.6832,22.181,22.181,57500.0],["2012-12-20",22.1621,22.4463,22.0863,22.3137,84200.0],["2012-12-21",22.1336,22.3137,21.5651,22.3137,147900.0],["2012-12-24",22.4463,22.4463,22.0389,22.2189,8700.0],["2012-12-26",22.3042,22.3042,21.9063,22.0389,29000.0],["2012-12-27",20.7503,22.0578,20.7503,22.0199,28000.0],["2012-12-28",21.8873,22.8727,21.8494,21.8684,29400.0],["2012-12-31",21.9347,22.2663,21.603,22.2094,65500.0],["2013-01-02",22.4084,22.7401,22.2,22.56,90400.0],["2013-01-03",22.5316,22.5316,21.7357,22.1431,56400.0],["2013-01-04",22.2663,22.38,21.5651,22.1242,72200.0],["2013-01-07",21.9821,22.0863,21.7925,22.0389,57900.0],["2013-01-08",21.9631,22.0294,21.8305,21.8968,27500.0],["2013-01-09",22.001,22.0294,21.5557,21.6883,41000.0],["2013-01-10",21.3283,21.5841,21.1672,21.3188,123800.0],["2013-01-11",21.3946,22.0863,21.243,22.0199,79900.0],["2013-01-14",21.9915,22.1431,21.7262,22.1147,74700.0],["2013-01-15",21.9915,22.0389,21.7641,21.982,55500.0],["2013-01-16",21.8968,21.8968,21.5557,21.5841,37900.0],["2013-01-17",21.7073,21.8683,21.5557,21.6315,41100.0],["2013-01-18",21.5652,22.0768,21.4136,21.9631,83900.0],["2013-01-22",21.9157,22.3042,21.622,22.1716,41700.0],["2013-01-23",22.2,22.2663,21.8873,22.2189,132500.0],["2013-01-24",22.1905,22.3421,22.0105,22.1621,42400.0],["2013-01-25",22.2568,22.5221,21.4325,21.603,78800.0],["2013-01-28",21.603,22.2473,21.5936,22.181,74400.0],["2013-01-29",21.9536,22.7022,21.9536,22.6169,69800.0],["2013-01-30",22.5316,22.5316,21.5557,21.6599,100500.0],["2013-01-31",21.6978,22.2663,21.5746,21.6883,82100.0],["2013-02-01",21.7452,22.0389,21.6599,21.8589,64200.0],["2013-02-04",21.7641,21.8399,21.5178,21.5367,109000.0],["2013-02-05",21.6599,21.982,21.6599,21.8589,91000.0],["2013-02-06",21.7452,22.181,21.6409,22.1052,44300.0],["2013-02-07",22.1621,22.1621,21.8304,21.8873,58300.0],["2013-02-08",21.8778,22.0294,21.6125,21.6789,34400.0],["2013-02-11",21.6504,21.6504,21.4609,21.6409,12800.0],["2013-02-12",21.6504,21.6504,21.4609,21.4799,86800.0],["2013-02-13",21.5557,21.7547,21.5178,21.6789,94000.0],["2013-02-14",21.7073,22.1147,21.2619,22.0957,72500.0],["2013-02-15",22.2284,23.2043,22.0579,23.0717,104700.0],["2013-02-19",23.1759,23.5454,23.1191,23.4886,65300.0],["2013-02-20",23.5454,23.7349,22.939,23.0338,75900.0],["2013-02-21",23.0812,23.6118,23.0812,23.337,70500.0],["2013-02-22",23.4128,23.6781,23.318,23.4507,62800.0],["2013-02-25",23.5739,24.3413,22.5979,22.6737,50400.0],["2013-02-26",22.7306,23.2801,22.7306,22.9959,29900.0],["2013-02-27",23.0527,23.3559,22.7969,22.8727,41400.0],["2013-02-28",22.7306,23.6781,22.7306,23.4412,119100.0],["2013-03-01",23.2328,23.5454,23.1191,23.3938,66200.0],["2013-03-04",23.138,23.5833,22.7969,23.5549,92000.0],["2013-03-05",23.5928,24.1613,23.4412,24.1045,81800.0],["2013-03-06",23.9813,24.3698,23.8297,24.3508,55900.0],["2013-03-07",24.275,24.5972,24.275,24.5782,52700.0],["2013-03-08",24.6351,25.033,24.5024,24.9667,168700.0],["2013-03-11",24.8435,24.9762,24.6445,24.7393,49900.0],["2013-03-12",24.6351,25.1088,24.5687,25.0709,120100.0],["2013-03-13",25.033,25.5162,24.9383,25.3173,67500.0],["2013-03-14",25.431,26.0563,25.3267,25.8952,160400.0],["2013-03-15",25.9805,26.3785,25.5068,25.7721,131100.0],["2013-03-18",25.4783,25.99,25.1941,25.611,59500.0],["2013-03-19",25.6015,25.7721,24.9667,25.2225,109000.0],["2013-03-20",25.2509,25.9616,25.2509,25.9616,54400.0],["2013-03-21",25.7531,25.8573,25.3741,25.6205,93500.0],["2013-03-22",25.6299,25.7531,25.4783,25.6205,51000.0],["2013-03-25",25.611,25.7247,25.4215,25.5352,33600.0],["2013-03-26",25.6963,25.6963,25.213,25.412,115400.0],["2013-03-27",25.213,25.7626,25.0614,25.6394,150900.0],["2013-03-28",25.7342,26.2363,25.5162,25.7721,65300.0],["2013-04-01",25.6584,25.7815,25.0614,25.2036,60600.0],["2013-04-02",25.3552,25.5636,24.654,24.7488,59300.0],["2013-04-03",24.7393,25.4594,24.654,25.1088,101600.0],["2013-04-04",25.213,25.213,24.7393,25.1278,82400.0],["2013-04-05",24.7488,24.9762,24.3792,24.7772,36400.0],["2013-04-08",24.8435,25.1562,24.7109,25.1372,63200.0],["2013-04-09",25.1372,25.5447,25.0804,25.1088,76900.0],["2013-04-10",25.232,26.1984,25.232,25.7531,73500.0],["2013-04-11",25.6584,25.8573,25.3646,25.4594,26500.0],["2013-04-12",25.3078,25.3078,24.7488,24.9572,40800.0],["2013-04-15",24.9098,25.0141,23.6023,23.8486,88900.0],["2013-04-16",24.0855,24.8056,23.8202,24.7109,80100.0],["2013-04-17",24.5593,25.3173,24.1045,25.0993,106800.0],["2013-04-18",25.1941,25.2794,24.0381,24.6351,91900.0],["2013-04-19",24.6256,25.0425,24.455,24.6351,80100.0],["2013-04-22",24.7393,24.7488,23.8771,24.6445,37200.0],["2013-04-23",24.8056,25.1183,24.455,24.7109,48100.0],["2013-04-24",24.7393,24.9477,24.6256,24.834,18700.0],["2013-04-25",24.8151,25.213,24.5687,24.6066,33400.0],["2013-04-26",24.6066,24.6066,24.0476,24.3887,33200.0],["2013-04-29",24.5024,25.5636,24.4929,25.2509,39200.0],["2013-04-30",25.1183,25.7626,25.0993,25.6868,37100.0],["2013-05-01",25.5257,25.592,24.4361,25.2415,202200.0],["2013-05-02",25.2888,25.6868,25.0709,25.5257,46500.0],["2013-05-03",25.8479,26.0563,25.1562,25.8384,37800.0],["2013-05-06",25.7626,26.3311,25.7152,26.1037,45200.0],["2013-05-07",25.8479,26.1511,25.8194,26.0942,413100.0],["2013-05-08",25.611,26.1226,25.611,26.0374,223500.0],["2013-05-09",25.6584,26.1416,25.6584,26.0468,74400.0],["2013-05-10",25.9995,26.1984,25.8479,26.0089,219500.0],["2013-05-13",25.8384,26.0089,25.6868,25.9521,45500.0],["2013-05-14",25.9331,26.0468,25.8952,26.0089,48500.0],["2013-05-15",25.8479,26.0468,25.8194,25.9995,51400.0],["2013-05-16",26.0089,26.2363,25.0425,26.1511,207200.0],["2013-05-17",26.2553,27.3923,26.2079,27.3544,114900.0],["2013-05-20",27.2975,27.9229,27.1365,27.705,87300.0],["2013-05-21",27.6576,27.9987,27.4397,27.8945,110500.0],["2013-05-22",27.9987,29.2968,27.8945,28.245,415000.0],["2013-05-23",27.9892,28.6619,27.7618,28.2166,155400.0],["2013-05-24",28.1408,28.4345,28.0461,28.3872,50700.0],["2013-05-28",28.7472,29.1452,28.2071,28.2735,266800.0],["2013-05-29",28.1882,28.444,27.7902,28.0745,114500.0],["2013-05-30",28.1503,28.4914,28.1029,28.4156,50000.0],["2013-05-31",28.2924,28.6335,28.264,28.5672,90800.0],["2013-06-03",28.5577,29.2778,28.2356,28.9178,171600.0],["2013-06-04",28.9462,29.1546,28.444,28.5577,145800.0],["2013-06-05",28.5956,28.8609,28.1408,28.2261,41100.0],["2013-06-06",28.3208,28.9272,28.0934,28.8609,87000.0],["2013-06-07",29.0788,29.0788,28.1882,28.7851,47400.0],["2013-06-10",28.8325,29.0409,28.5388,28.9746,41300.0],["2013-06-11",28.7662,28.9462,28.5293,28.643,18400.0],["2013-06-12",28.9272,28.9841,28.643,28.7756,91900.0],["2013-06-13",28.8704,29.2778,28.6525,29.1546,166900.0],["2013-06-14",29.202,29.221,28.7851,28.9841,43000.0],["2013-06-17",29.2589,29.2968,28.6525,28.9746,78700.0],["2013-06-18",29.0788,29.6568,29.0694,29.5052,61200.0],["2013-06-19",29.4863,29.4863,28.9557,29.2589,70100.0],["2013-06-20",28.8704,29.4768,28.7188,29.3252,108000.0],["2013-06-21",29.4389,29.6947,28.9651,29.4578,197300.0],["2013-06-24",29.1831,29.4389,28.8041,29.221,54500.0],["2013-06-25",29.5147,29.5147,28.8704,29.1452,67100.0],["2013-06-26",29.221,29.3726,29.0788,29.1073,42800.0],["2013-06-27",29.3252,29.5715,29.2115,29.382,53600.0],["2013-06-28",29.2399,30.2253,29.2399,29.8558,193000.0],["2013-07-01",30.1495,30.5854,30.1021,30.3295,177300.0],["2013-07-02",30.0453,30.4148,29.8368,30.2158,47100.0],["2013-07-03",30.0169,31.1065,29.6852,30.9644,41300.0],["2013-07-05",31.3528,31.3528,30.5001,30.6991,91500.0],["2013-07-08",30.8696,31.1728,30.6991,30.7843,63100.0],["2013-07-09",31.0023,31.2012,30.7559,30.9075,101400.0],["2013-07-10",30.8886,31.495,30.8886,31.3339,81200.0],["2013-07-11",31.5044,31.7413,31.1728,31.2676,90100.0],["2013-07-12",31.2865,31.3813,30.7654,31.1254,50900.0],["2013-07-15",31.1254,31.3528,30.7843,31.1633,173800.0],["2013-07-16",31.1349,31.1349,30.8128,31.0307,85100.0],["2013-07-17",31.1633,31.4002,30.917,31.0307,94300.0],["2013-07-18",31.0307,31.8266,30.519,31.5992,103500.0],["2013-07-19",31.6276,32.1203,31.6276,31.8361,59200.0],["2013-07-22",31.6939,32.2435,31.6939,32.0445,91700.0],["2013-07-23",32.0161,32.234,31.7129,31.9592,68000.0],["2013-07-24",31.9687,32.5372,31.5234,31.8076,61000.0],["2013-07-25",31.7508,32.3383,31.5139,32.1014,68300.0],["2013-07-26",31.8645,32.2909,31.1918,32.054,44900.0],["2013-07-29",31.9592,32.2151,31.8171,31.9592,44800.0],["2013-07-30",32.0161,32.3572,31.6939,31.7887,41200.0],["2013-07-31",32.1582,32.2909,31.5992,31.6371,68800.0],["2013-08-01",31.9308,32.5183,31.9308,32.1582,64100.0],["2013-08-02",32.4804,33.1626,32.4046,33.1436,77700.0],["2013-08-05",33.0299,33.0678,32.3951,32.7457,39500.0],["2013-08-06",32.5846,32.7172,31.7129,31.8361,138200.0],["2013-08-07",31.8361,32.3856,31.656,32.2151,56500.0],["2013-08-08",32.4425,32.9636,32.1961,32.5372,35800.0],["2013-08-09",32.3382,32.433,31.8076,31.8645,45400.0],["2013-08-12",31.5423,32.1108,31.5423,32.0256,56900.0],["2013-08-13",32.0161,32.5656,31.5329,32.414,63000.0],["2013-08-14",32.2625,32.4614,32.1014,32.3383,49700.0],["2013-08-15",32.1772,32.4519,31.874,32.3761,84400.0],["2013-08-16",32.3572,32.5467,32.0635,32.3856,84800.0],["2013-08-19",32.1961,32.4709,32.0256,32.0729,56000.0],["2013-08-20",32.0161,32.3288,31.5992,31.694,46500.0],["2013-08-21",31.5423,31.874,31.1254,31.1633,36000.0],["2013-08-22",31.296,32.8688,31.0402,32.054,39700.0],["2013-08-23",32.0919,32.8973,31.4855,32.0919,25700.0],["2013-08-26",32.253,32.253,31.476,31.855,45500.0],["2013-08-27",31.5992,31.8929,30.4906,30.6612,30900.0],["2013-08-28",30.7559,31.0402,30.4432,30.5569,32700.0],["2013-08-29",30.5569,31.476,30.4906,31.4665,39100.0],["2013-08-30",31.3528,31.3528,30.7749,31.1633,59900.0],["2013-09-03",31.4381,31.5613,31.097,31.2202,26700.0],["2013-09-04",31.1823,31.2486,30.5948,30.718,50900.0],["2013-09-05",30.6801,31.3055,30.3864,31.1349,61200.0],["2013-09-06",31.3434,31.4002,30.3959,31.1539,24500.0],["2013-09-09",31.0591,31.9119,30.8886,31.7982,31300.0],["2013-09-10",31.8455,32.4898,31.5518,32.3098,55200.0],["2013-09-11",32.1582,33.1152,31.8835,32.5183,41700.0],["2013-09-12",32.5088,32.6509,32.2435,32.2909,29200.0],["2013-09-13",32.2719,32.5372,31.6845,32.1203,58600.0],["2013-09-16",32.6225,32.831,32.0256,32.1203,26800.0],["2013-09-17",32.1772,33.0773,31.8266,32.6983,37400.0],["2013-09-18",32.8404,33.1436,32.3003,32.9257,36300.0],["2013-09-19",32.9257,33.589,32.7646,33.3426,57000.0],["2013-09-20",33.3426,34.1101,32.9067,33.1531,92500.0],["2013-09-23",33.1721,33.6269,32.5751,33.2289,41700.0],["2013-09-24",33.3142,33.9395,32.8215,33.4279,36000.0],["2013-09-25",32.7267,33.3236,32.7267,33.1247,80200.0],["2013-09-26",33.2099,33.6079,32.7836,33.4658,86300.0],["2013-09-27",33.21,33.5795,32.9447,33.4563,24300.0],["2013-09-30",33.0204,33.769,32.5088,33.5511,62800.0],["2013-10-01",33.3426,34.1101,33.2668,34.0532,52500.0],["2013-10-02",33.8164,34.1101,33.5795,33.8164,57400.0],["2013-10-03",33.7406,34.0059,32.5372,32.6794,39600.0],["2013-10-04",32.5562,33.2763,32.5562,32.793,49300.0],["2013-10-07",32.433,32.812,32.433,32.452,47400.0],["2013-10-08",32.5467,32.7646,32.0729,32.1298,34700.0],["2013-10-09",32.253,32.4993,32.0256,32.3193,30300.0],["2013-10-10",32.6414,33.7879,32.5846,33.5605,87800.0],["2013-10-11",33.39,33.8732,30.5001,33.4468,67200.0],["2013-10-14",33.39,33.7785,32.9541,33.0489,110300.0],["2013-10-15",33.0204,33.3047,32.8688,33.1626,40300.0],["2013-10-16",33.3331,33.3331,33.0583,33.1341,58500.0],["2013-10-17",33.0963,33.4468,32.7362,33.3142,64600.0],["2013-10-18",33.6932,34.1101,32.6699,34.0532,150500.0],["2013-10-21",34.1101,34.1574,33.769,33.9869,54900.0],["2013-10-22",34.0153,34.2427,33.8353,34.0343,59500.0],["2013-10-23",33.8353,34.2806,32.6888,32.8215,92900.0],["2013-10-24",32.8594,33.0868,32.5183,32.812,77900.0],["2013-10-25",32.9352,33.0868,32.5751,32.8594,39700.0],["2013-10-28",32.9825,33.5321,32.3761,33.3521,57600.0],["2013-10-29",33.3521,33.7311,33.1152,33.5889,40100.0],["2013-10-30",33.7027,33.8164,33.3995,33.6458,72200.0],["2013-10-31",33.5795,33.769,32.7267,32.8025,134800.0],["2013-11-01",32.7078,33.0299,32.2246,32.831,97000.0],["2013-11-04",33.0299,33.57,32.6793,33.0868,93900.0],["2013-11-05",32.7836,33.5984,32.7836,33.4089,47000.0],["2013-11-06",34.1385,34.1385,30.8412,31.4002,75500.0],["2013-11-07",31.4666,32.0919,31.0307,31.2297,124200.0],["2013-11-08",31.277,32.4993,31.2297,31.8835,50000.0],["2013-11-11",31.7508,32.1582,31.3908,31.7792,22100.0],["2013-11-12",31.8645,31.9119,31.3813,31.5423,74800.0],["2013-11-13",31.4286,31.6182,31.0781,31.4571,31600.0],["2013-11-14",31.5613,31.5897,31.097,31.5613,54400.0],["2013-11-15",31.5139,31.6655,31.3055,31.4855,62300.0],["2013-11-18",31.6845,32.0161,31.2676,31.3813,45400.0],["2013-11-19",31.4855,32.2151,31.0686,32.2056,49000.0],["2013-11-20",32.2056,32.2056,31.5044,31.9971,48800.0],["2013-11-21",31.9971,32.8025,31.9877,32.5372,37200.0],["2013-11-22",32.632,33.191,32.5372,33.011,50300.0],["2013-11-25",33.0204,33.5416,32.8404,32.9731,27200.0],["2013-11-26",32.9162,33.6269,32.9162,33.2479,25800.0],["2013-11-27",33.2194,33.949,33.1436,33.9016,44100.0],["2013-11-29",34.0816,34.3849,33.6553,34.2806,30300.0],["2013-12-02",34.1669,34.2996,32.3667,32.6509,53400.0],["2013-12-03",32.5277,32.8688,31.5139,31.8645,106400.0],["2013-12-04",31.7034,31.7034,31.2107,31.3813,52500.0],["2013-12-05",31.296,31.7697,31.2391,31.5897,36200.0],["2013-12-06",31.9119,32.1393,31.4571,31.9024,45100.0],["2013-12-09",31.855,31.855,31.277,31.6276,70200.0],["2013-12-10",31.4192,31.6276,31.277,31.3149,78200.0],["2013-12-11",31.2676,31.4665,30.4906,30.6517,122200.0],["2013-12-12",30.7654,31.7603,30.5001,31.1823,184700.0],["2013-12-13",31.1728,32.0635,31.1728,31.7697,104900.0],["2013-12-16",31.8645,32.2056,31.8645,32.1108,46100.0],["2013-12-17",32.0066,32.3667,30.9928,32.1772,61900.0],["2013-12-18",32.3098,33.7026,32.1961,33.1531,133100.0],["2013-12-19",33.1057,33.1815,32.3856,32.3951,24000.0],["2013-12-20",32.5467,32.8689,32.414,32.5751,191200.0],["2013-12-23",32.6036,32.7078,32.3951,32.6036,62600.0],["2013-12-24",32.4898,32.7457,32.4235,32.5562,19300.0],["2013-12-26",32.7741,32.9162,32.3098,32.6509,83500.0],["2013-12-27",32.7836,33.0678,32.4141,32.812,72900.0],["2013-12-30",32.7078,32.8499,32.3667,32.6414,27500.0],["2013-12-31",32.6794,33.191,32.5657,32.8878,37300.0],["2014-01-02",32.8309,33.0015,32.4709,32.6414,47600.0],["2014-01-03",32.6983,33.2952,32.6983,33.0584,53900.0],["2014-01-06",33.1152,33.2384,32.6983,33.1436,91600.0],["2014-01-07",33.3331,33.8637,33.1436,33.5889,65900.0],["2014-01-08",33.4658,33.7121,32.7551,33.4184,112500.0],["2014-01-09",33.6269,33.8827,33.4658,33.7027,46200.0],["2014-01-10",33.7785,33.7785,33.3426,33.6458,40200.0],["2014-01-13",33.6174,33.8258,32.6699,33.2384,93500.0],["2014-01-14",33.3047,33.4847,33.0015,33.2384,89600.0],["2014-01-15",33.2952,33.4373,33.0868,33.2384,132400.0],["2014-01-16",33.1341,33.6079,33.1341,33.5984,46900.0],["2014-01-17",33.5132,33.8069,32.0445,33.6932,45400.0],["2014-01-21",33.8069,33.9206,33.2668,33.7121,61700.0],["2014-01-22",33.7785,33.8922,33.3142,33.7785,61400.0],["2014-01-23",33.5321,33.8543,32.9826,33.8353,64700.0],["2014-01-24",33.5321,33.5321,32.3667,32.6794,86000.0],["2014-01-27",32.831,33.4279,32.5751,33.1721,99700.0],["2014-01-28",32.4141,33.1626,32.3477,33.0584,140300.0],["2014-01-29",32.6983,32.9826,31.6087,32.0729,112100.0],["2014-01-30",32.414,32.7172,32.1108,32.4993,72900.0],["2014-01-31",31.855,32.1393,31.6466,31.8929,53900.0],["2014-02-03",31.9782,31.9782,31.1254,31.3339,119800.0],["2014-02-04",31.4097,32.1772,31.2581,32.054,96500.0],["2014-02-05",31.8645,31.9782,31.2107,31.5329,83100.0],["2014-02-06",31.296,31.8361,31.2865,31.7792,108700.0],["2014-02-07",31.8645,32.1393,31.5992,31.9877,74100.0],["2014-02-10",31.9308,31.9403,31.2676,31.5803,54400.0],["2014-02-11",31.5329,32.073,31.4381,31.694,57400.0],["2014-02-12",31.8645,31.8645,31.5234,31.7318,51500.0],["2014-02-13",31.5518,32.2151,31.5518,32.1108,59200.0],["2014-02-14",32.0729,32.0919,31.6655,31.9403,37000.0],["2014-02-18",31.9403,32.2245,31.7224,32.0445,206100.0],["2014-02-19",31.8834,32.3477,31.8171,32.2151,93600.0],["2014-02-20",32.2624,32.4519,32.0919,32.3761,115900.0],["2014-02-21",32.5467,32.6415,32.1677,32.4993,207000.0],["2014-02-24",32.632,32.812,32.2814,32.8025,107700.0],["2014-02-25",32.6888,32.831,32.3572,32.5467,92100.0],["2014-02-26",32.6699,32.9162,32.4993,32.793,70100.0],["2014-02-27",35.9103,42.0122,35.4555,38.9518,821600.0],["2014-02-28",39.0939,39.5772,38.2886,38.298,177900.0],["2014-03-03",37.7485,38.5634,37.2558,38.118,253300.0],["2014-03-04",38.6676,39.3877,38.5633,38.7434,212100.0],["2014-03-05",38.8571,39.4161,38.8476,39.1318,116100.0],["2014-03-06",39.3782,39.3782,38.2317,38.4402,124000.0],["2014-03-07",38.7244,38.7244,37.7295,38.2412,112800.0],["2014-03-10",38.2696,38.2696,37.54,37.9001,84900.0],["2014-03-11",37.9001,38.2128,37.0473,37.0473,80400.0],["2014-03-12",36.782,37.6632,36.5831,37.1895,115700.0],["2014-03-13",37.2084,37.2463,36.5831,36.981,92400.0],["2014-03-14",36.9715,37.8906,36.801,37.8053,164800.0],["2014-03-17",37.8906,39.1034,37.8906,38.5444,128000.0],["2014-03-18",38.516,38.7623,38.4591,38.677,164900.0],["2014-03-19",38.7623,38.8286,38.3265,38.5728,148600.0],["2014-03-20",38.4212,38.8665,37.8243,37.9475,91500.0],["2014-03-21",38.2222,38.9423,38.1085,38.2791,173200.0],["2014-03-24",38.1938,38.497,37.2842,38.1275,90500.0],["2014-03-25",38.4402,38.7528,37.7106,37.7106,58400.0],["2014-03-26",37.8811,37.8811,36.8105,36.8199,92800.0],["2014-03-27",36.6589,37.5969,36.4978,37.18,117000.0],["2014-03-28",37.0947,37.4263,36.6494,36.8484,151700.0],["2014-03-31",36.9052,37.7959,36.5831,37.7201,137300.0],["2014-04-01",37.7295,38.8002,37.4737,38.497,111300.0],["2014-04-02",38.5065,38.516,37.6916,38.137,111900.0],["2014-04-03",38.2507,38.6107,37.8622,38.0327,95100.0],["2014-04-04",38.0801,38.1654,36.8389,36.9526,89600.0],["2014-04-07",36.6304,37.5969,36.6304,37.1231,115300.0],["2014-04-08",37.0852,38.0043,35.285,37.6537,97400.0],["2014-04-09",37.6632,38.6107,37.4832,38.4591,76500.0],["2014-04-10",38.2886,38.298,36.7726,37.3221,111100.0],["2014-04-11",36.981,37.8053,36.9336,37.1705,97300.0],["2014-04-14",37.6158,37.8053,36.6494,37.0568,109400.0],["2014-04-15",37.0663,37.4263,36.5167,37.2463,97100.0],["2014-04-16",37.5779,37.5779,36.9052,37.2273,66200.0],["2014-04-17",37.161,38.0801,36.8578,37.341,63400.0],["2014-04-21",37.1137,37.6822,36.9526,37.4927,75300.0],["2014-04-22",37.2463,37.8622,37.2463,37.4548,74500.0],["2014-04-23",37.3316,37.6822,36.8957,37.0947,108500.0],["2014-04-24",37.2084,37.4548,36.8294,37.1895,91200.0],["2014-04-25",36.9242,37.1421,36.1283,36.3272,77400.0],["2014-04-28",36.4883,37.3695,36.3462,37.1516,112200.0],["2014-04-29",37.2274,37.559,36.5073,36.6589,52000.0],["2014-04-30",36.4599,37.0758,36.1567,36.9242,107200.0],["2014-05-01",37.0094,37.5685,35.7872,36.403,97200.0],["2014-05-02",36.4409,37.161,36.0809,36.4978,79300.0],["2014-05-05",36.1377,36.3651,35.6166,36.1283,88300.0],["2014-05-06",35.9009,36.2893,35.3513,35.4082,97800.0],["2014-05-07",35.4745,35.9293,34.6502,35.5503,187500.0],["2014-05-08",32.5467,35.4082,32.1393,33.949,266500.0],["2014-05-09",33.968,34.5649,33.21,34.4417,103500.0],["2014-05-12",34.4512,36.024,34.4512,35.8724,232200.0],["2014-05-13",35.7303,35.7303,34.0343,34.5838,228600.0],["2014-05-14",34.3375,34.6123,33.4658,33.8732,204200.0],["2014-05-15",33.589,34.0911,33.3426,33.8732,110900.0],["2014-05-16",33.7879,34.2427,33.5321,34.1574,78800.0],["2014-05-19",33.93,35.1428,33.93,35.0197,116000.0],["2014-05-20",34.8491,35.8061,33.7311,34.4038,129000.0],["2014-05-21",34.4322,34.4322,33.5889,34.0248,77900.0],["2014-05-22",34.0153,34.3185,33.9585,34.1859,72900.0],["2014-05-23",34.2901,34.6217,33.93,34.6122,56700.0],["2014-05-27",35.0292,35.4176,34.8681,35.0576,78300.0],["2014-05-28",35.0576,35.2755,34.3848,34.9912,139600.0],["2014-05-29",35.0197,35.4176,34.7923,35.3134,79900.0],["2014-05-30",35.4176,35.4271,34.8302,35.2471,109600.0],["2014-06-02",35.1808,35.2755,34.2996,35.1997,103800.0],["2014-06-03",35.0102,35.285,34.5365,34.9723,101300.0],["2014-06-04",34.8397,35.3892,34.6881,35.2187,123900.0],["2014-06-05",35.1997,35.6829,34.5459,35.465,122300.0],["2014-06-06",35.7303,36.6115,35.5124,36.3841,138400.0],["2014-06-09",36.3367,36.9242,36.043,36.4599,62900.0],["2014-06-10",36.223,36.4978,35.7303,36.0145,51200.0],["2014-06-11",35.9388,36.1756,35.3134,35.8724,88200.0],["2014-06-12",35.9008,35.9008,34.906,35.1144,81900.0],["2014-06-13",35.2755,35.3229,34.3754,34.4891,65400.0],["2014-06-16",34.527,34.527,33.9679,34.2806,68600.0],["2014-06-17",34.4417,34.7354,34.0153,34.2332,86800.0],["2014-06-18",34.1764,34.8302,33.7121,34.7544,94700.0],["2014-06-19",35.0102,35.0102,34.2901,34.6217,42700.0],["2014-06-20",34.6217,34.9534,34.1954,34.3185,120700.0],["2014-06-23",34.3091,34.4607,33.7027,33.8543,56600.0],["2014-06-24",33.8258,33.9869,33.39,33.4753,115300.0],["2014-06-25",33.4184,33.8448,33.2099,33.4089,72400.0],["2014-06-26",33.3237,34.0817,32.8215,33.0299,54300.0],["2014-06-27",32.7362,33.5984,32.7362,33.371,159900.0],["2014-06-30",33.191,33.9016,33.1436,33.5037,65500.0],["2014-07-01",33.6553,34.6691,33.5605,34.0438,83000.0],["2014-07-02",34.0437,34.2996,33.769,33.8921,45100.0],["2014-07-03",33.9585,34.4512,33.9585,34.2712,21000.0],["2014-07-07",34.1669,34.1669,33.371,33.5131,60500.0],["2014-07-08",33.3426,33.8543,33.0299,33.6269,78900.0],["2014-07-09",33.6269,34.0722,33.5416,33.75,90300.0],["2014-07-10",33.1436,33.7785,33.1436,33.4847,91100.0],["2014-07-11",33.6174,33.6174,33.172,33.2763,45300.0],["2014-07-14",33.5605,33.6648,33.1436,33.4942,50900.0],["2014-07-15",33.3995,33.7879,33.2763,33.5511,107100.0],["2014-07-16",33.8069,33.8448,33.1626,33.2858,52500.0],["2014-07-17",33.172,33.5321,33.0962,33.1531,88500.0],["2014-07-18",33.0678,33.9016,32.9636,33.6837,69800.0],["2014-07-21",33.5037,33.5511,33.1152,33.2858,41600.0],["2014-07-22",33.4279,33.8448,33.3994,33.6363,33200.0],["2014-07-23",33.6174,33.75,33.4468,33.6553,62000.0],["2014-07-24",33.57,33.8827,32.8973,33.3994,74900.0],["2014-07-25",33.1247,33.57,33.0678,33.1057,43300.0],["2014-07-28",33.2289,33.2573,33.0394,33.1626,94600.0],["2014-07-29",33.1531,33.4942,33.0678,33.1341,60400.0],["2014-07-30",33.2479,33.57,33.1152,33.1815,42800.0],["2014-07-31",32.8499,33.191,32.5562,32.7551,135800.0],["2014-08-01",32.8499,33.191,32.4804,32.6225,64900.0],["2014-08-04",32.7172,33.0394,32.4425,32.7551,61300.0],["2014-08-05",32.6888,33.2194,32.5941,33.0678,50800.0],["2014-08-06",32.8215,33.8258,32.8215,33.3616,62400.0],["2014-08-07",33.1531,33.769,32.8973,33.1626,157400.0],["2014-08-08",33.1531,33.5037,33.0678,33.2573,118800.0],["2014-08-11",33.3047,34.5838,33.3047,33.8164,67100.0],["2014-08-12",33.589,33.75,32.8783,32.9826,46700.0],["2014-08-13",32.992,33.3521,32.992,33.191,26400.0],["2014-08-14",33.0868,33.4279,33.0868,33.2763,33100.0],["2014-08-15",33.6268,33.7879,32.6035,32.9636,81900.0],["2014-08-18",33.3331,33.3521,32.8689,33.3142,85000.0],["2014-08-19",33.4184,34.1101,32.9541,33.3331,35500.0],["2014-08-20",33.1436,33.2384,32.5467,32.7173,42800.0],["2014-08-21",32.7836,33.0868,32.3288,32.8215,42700.0],["2014-08-22",32.8404,33.2858,32.6604,33.0394,48600.0],["2014-08-25",33.2858,33.3236,32.632,32.8783,36900.0],["2014-08-26",32.7172,33.2005,32.7172,33.0773,38300.0],["2014-08-27",33.2005,33.2005,32.3288,32.4235,81400.0],["2014-08-28",32.2151,32.5467,31.9782,31.9971,33100.0],["2014-08-29",32.2246,32.2435,31.5518,32.0066,87400.0],["2014-09-02",32.035,32.3477,31.5708,32.0919,42100.0],["2014-09-03",32.3193,32.3193,31.7982,31.9119,58700.0],["2014-09-04",31.8835,32.0351,31.296,31.3718,44600.0],["2014-09-05",31.2013,31.4192,31.0876,31.2297,43200.0],["2014-09-08",31.116,31.3434,30.7465,31.0591,38200.0],["2014-09-09",30.917,30.917,29.9884,30.7275,206100.0],["2014-09-10",30.6517,31.3149,30.6517,31.1918,173300.0],["2014-09-11",31.0402,31.5613,31.0402,31.3244,50500.0],["2014-09-12",31.4097,31.4855,30.8602,31.3718,64900.0],["2014-09-15",31.2676,31.9308,31.1918,31.3623,61900.0],["2014-09-16",31.0875,31.5234,31.0686,31.3339,67800.0],["2014-09-17",31.296,31.5802,31.1728,31.5044,108700.0],["2014-09-18",31.5045,31.6371,31.315,31.5708,26200.0],["2014-09-19",31.6276,31.9877,31.3623,31.5329,213200.0],["2014-09-22",31.3149,31.6181,31.0117,31.5044,121300.0],["2014-09-23",31.315,31.9782,31.315,31.4855,88600.0],["2014-09-24",31.3339,31.8076,31.2486,31.296,112500.0],["2014-09-25",31.1539,31.3244,30.6043,30.8222,108900.0],["2014-09-26",30.8222,30.9265,30.5569,30.6706,50500.0],["2014-09-29",30.2727,30.358,29.6852,29.8084,83900.0],["2014-09-30",29.7989,29.979,29.1357,29.1736,111800.0],["2014-10-01",29.2399,29.3726,28.7756,28.8325,73500.0],["2014-10-02",28.9272,29.382,28.7377,29.2683,51100.0],["2014-10-03",29.5715,29.7042,29.3062,29.3347,42400.0],["2014-10-06",29.4957,29.8747,29.2968,29.3157,48600.0],["2014-10-07",29.2873,29.9979,29.0978,29.8084,87500.0],["2014-10-08",29.8274,30.7749,29.5242,30.6138,96900.0],["2014-10-09",30.6517,30.8222,30.1969,30.2064,76900.0],["2014-10-10",30.0169,30.8507,29.9695,30.0358,49900.0],["2014-10-13",30.1306,31.0781,30.0074,30.5948,63200.0],["2014-10-14",30.7559,31.4192,30.7559,30.9739,62200.0],["2014-10-15",30.7085,31.6276,30.4432,31.495,57400.0],["2014-10-16",31.097,31.7224,31.097,31.4381,49800.0],["2014-10-17",31.8834,31.8834,31.0117,31.1065,73100.0],["2014-10-20",31.0402,31.1823,30.6422,30.9359,97800.0],["2014-10-21",31.0402,31.5518,30.7654,31.4665,97500.0],["2014-10-22",31.7413,32.6699,30.7938,32.3004,196500.0],["2014-10-23",32.6509,33.6647,31.6087,31.7318,161600.0],["2014-10-24",31.8361,31.8361,31.5234,31.7413,53400.0],["2014-10-27",31.6655,32.3951,31.4286,32.3193,60300.0],["2014-10-28",32.4993,33.6742,32.4709,33.5984,113800.0],["2014-10-29",33.5889,33.9585,33.1057,33.39,88400.0],["2014-10-30",33.3994,34.2617,33.371,34.1006,59800.0],["2014-10-31",34.6596,34.7639,33.949,34.4322,98800.0],["2014-11-03",34.4701,34.5459,33.9111,34.3564,79500.0],["2014-11-04",34.4038,35.0197,34.129,34.2901,82900.0],["2014-11-05",34.2617,34.5459,33.9964,34.2143,47800.0],["2014-11-06",34.3091,34.726,34.0627,34.7165,40900.0],["2014-11-07",35.2376,35.2376,33.0015,34.8018,168200.0],["2014-11-10",34.8776,36.6683,34.7828,36.4788,109600.0],["2014-11-11",36.7157,36.8768,36.4125,36.7536,88900.0],["2014-11-12",36.7157,37.7106,36.7157,37.3316,80700.0],["2014-11-13",37.2937,37.3695,36.5452,36.8484,57300.0],["2014-11-14",36.9336,37.3884,36.7726,36.8199,74300.0],["2014-11-17",36.8199,37.0852,36.242,36.2514,51500.0],["2014-11-18",36.223,36.7252,35.9482,36.043,55200.0],["2014-11-19",35.9293,36.0051,35.0197,35.3987,44800.0],["2014-11-20",35.2566,35.484,34.9344,35.1997,43600.0],["2014-11-21",35.6545,35.6545,34.8775,34.9249,40300.0],["2014-11-24",34.8681,35.5692,34.8681,35.5503,35200.0],["2014-11-25",35.5882,36.6494,35.465,36.4883,72700.0],["2014-11-26",36.6873,37.6064,36.6873,37.4453,98100.0],["2014-11-28",37.3505,38.1559,36.6683,36.7441,37300.0],["2014-12-01",36.782,37.0473,36.3178,36.6778,73900.0],["2014-12-02",36.7062,37.758,36.5831,37.7485,42600.0],["2014-12-03",37.8811,39.1318,37.4263,38.8002,113300.0],["2014-12-04",38.7244,39.1887,38.1085,38.9423,62500.0],["2014-12-05",39.0371,39.4066,38.6202,38.9423,54100.0],["2014-12-08",38.9329,39.3971,38.298,38.3644,48000.0],["2014-12-09",38.0801,39.3024,37.7959,38.9518,61100.0],["2014-12-10",38.7339,39.1413,37.739,37.8148,55000.0],["2014-12-11",37.9096,38.0327,36.9526,37.161,62000.0],["2014-12-12",36.7347,37.3979,36.7252,36.8957,68900.0],["2014-12-15",36.9526,37.2842,36.422,37.161,84000.0],["2014-12-16",37.1989,38.4023,35.7303,37.8811,61300.0],["2014-12-17",38.7718,39.3498,37.7674,39.1887,59900.0],["2014-12-18",39.7382,39.7382,38.876,39.4919,91800.0],["2014-12-19",39.5582,39.6435,38.2886,38.6676,451500.0],["2014-12-22",38.7149,39.2455,38.4496,39.1887,27300.0],["2014-12-23",39.3024,39.7856,38.8476,39.4729,34600.0],["2014-12-24",39.5014,39.7856,39.3498,39.5393,31700.0],["2014-12-26",39.634,39.9751,39.5487,39.8614,18300.0],["2014-12-29",39.9941,40.2499,39.3213,39.4066,33700.0],["2014-12-30",39.4161,39.5298,39.1224,39.2361,26900.0],["2014-12-31",39.2171,39.6435,38.8097,38.8286,73300.0],["2015-01-02",38.8665,39.1034,37.6727,38.0138,29800.0],["2015-01-05",37.6916,38.6865,37.6916,38.317,45100.0],["2015-01-06",38.0327,38.7055,36.7441,37.2558,33700.0],["2015-01-07",37.54,37.54,36.9052,37.4074,61400.0],["2015-01-08",37.559,38.0327,37.3411,37.7295,27100.0],["2015-01-09",37.7011,37.9664,37.6537,37.7674,50800.0],["2015-01-12",38.0043,38.0991,37.2463,37.36,43700.0],["2015-01-13",37.6158,38.2696,37.2558,37.5211,49000.0],["2015-01-14",37.2179,37.5211,36.9336,37.2368,39700.0],["2015-01-15",37.3221,37.3221,36.4315,36.7726,56000.0],["2015-01-16",36.6304,37.0663,36.6304,36.9526,47200.0],["2015-01-20",36.8199,37.0094,36.7062,36.8199,49900.0],["2015-01-21",36.7252,36.9052,36.4978,36.6589,20700.0],["2015-01-22",36.8105,37.4832,36.6683,37.0947,53300.0],["2015-01-23",37.2179,37.4453,36.8768,37.1421,38200.0],["2015-01-26",37.0,37.2179,36.5641,36.8863,34200.0],["2015-01-27",36.5641,37.0,36.3367,36.7347,43000.0],["2015-01-28",37.0379,37.0379,36.0146,36.1093,64100.0],["2015-01-29",35.6261,36.5736,35.6261,36.5546,63700.0],["2015-01-30",36.1851,36.801,35.266,35.3987,41900.0],["2015-02-02",35.5597,36.0051,35.0576,35.9103,47900.0],["2015-02-03",35.9198,36.9715,35.9198,36.7441,64800.0],["2015-02-04",36.4125,37.0094,36.1851,36.3178,34100.0],["2015-02-05",36.3178,36.8294,35.9293,36.621,65400.0],["2015-02-06",36.7157,37.1705,36.2799,36.6778,29400.0],["2015-02-09",36.3462,36.9052,36.3462,36.5262,35500.0],["2015-02-10",36.6683,37.1042,36.242,36.6778,78300.0],["2015-02-11",36.5167,36.8673,36.1472,36.1851,22500.0],["2015-02-12",36.2798,36.6494,36.2419,36.6304,25500.0],["2015-02-13",36.602,37.0189,36.3272,36.9336,20400.0],["2015-02-17",37.0663,37.2653,36.6778,37.2084,30200.0],["2015-02-18",37.0473,37.5969,36.9526,37.5685,34400.0],["2015-02-19",37.54,37.7864,37.0568,37.1421,16500.0],["2015-02-20",37.2179,37.5211,36.2893,37.4832,61000.0],["2015-02-23",37.2842,37.8811,37.0852,37.7011,39600.0],["2015-02-24",37.8053,38.8192,37.6727,38.6391,52900.0],["2015-02-25",38.6391,38.9613,38.4875,38.895,50100.0],["2015-02-26",38.7813,39.6151,38.7813,39.3498,63600.0],["2015-02-27",39.0845,39.9751,38.3549,39.7003,130800.0],["2015-03-02",39.653,40.2309,39.2645,39.7477,121500.0],["2015-03-03",39.7288,40.013,39.1413,39.7003,161300.0],["2015-03-04",39.3877,40.0604,39.3119,39.8046,53900.0],["2015-03-05",39.8235,40.0604,39.0939,40.0509,70400.0],["2015-03-06",39.6719,39.833,38.8381,38.9802,69800.0],["2015-03-09",39.1318,39.8046,39.1034,39.5961,57000.0],["2015-03-10",39.0655,39.5866,37.739,37.8338,65100.0],["2015-03-11",38.0233,38.4117,37.7106,38.137,96800.0],["2015-03-12",38.4591,39.3498,38.3549,39.1792,63300.0],["2015-03-13",39.2171,39.3213,38.6676,39.0845,58700.0],["2015-03-16",39.255,39.5961,38.6297,38.895,47000.0],["2015-03-17",38.7055,38.8855,38.516,38.6486,66900.0],["2015-03-18",38.7813,39.1887,38.516,39.0845,45800.0],["2015-03-19",38.7623,39.5298,38.7434,39.3687,56300.0],["2015-03-20",39.5298,40.5057,39.3119,40.411,86600.0],["2015-03-23",40.2404,40.9131,40.1078,40.7142,86300.0],["2015-03-24",40.5341,41.4343,40.5341,40.7426,84100.0],["2015-03-25",40.6668,40.9795,39.0845,39.1603,44200.0],["2015-03-26",38.9613,39.4445,38.6676,38.876,56800.0],["2015-03-27",38.7718,39.7951,38.3549,39.3972,65600.0],["2015-03-30",39.454,39.9277,39.0939,39.1697,37100.0],["2015-03-31",38.8665,39.0087,38.2222,38.7055,77600.0],["2015-04-01",38.5349,39.8804,38.2507,39.7856,65800.0],["2015-04-02",39.8993,40.2025,39.6056,39.653,57100.0],["2015-04-06",39.3403,39.9278,38.8097,39.5203,62500.0],["2015-04-07",39.3213,39.5772,38.6865,38.7244,48100.0],["2015-04-08",38.5633,39.075,38.5633,39.0087,42200.0],["2015-04-09",38.895,39.0371,37.8148,38.4781,24100.0],["2015-04-10",38.7623,38.8476,38.2412,38.8476,46400.0],["2015-04-13",38.7528,39.0845,38.4875,38.5728,28200.0],["2015-04-14",38.4875,38.5444,37.8527,38.1559,44600.0],["2015-04-15",38.1275,38.4496,37.8053,38.1749,33900.0],["2015-04-16",37.9569,38.4875,37.7485,38.298,46700.0],["2015-04-17",37.9854,38.3454,37.4927,37.6158,56400.0],["2015-04-20",37.7485,38.3075,37.6158,38.1938,35200.0],["2015-04-21",38.2128,39.1603,38.2128,38.4212,40700.0],["2015-04-22",38.317,38.5728,37.6916,38.516,37900.0],["2015-04-23",38.3265,38.8381,38.1938,38.4781,62300.0],["2015-04-24",38.3738,38.8665,38.1938,38.5065,40000.0],["2015-04-27",38.516,38.7813,37.9854,38.3644,49000.0],["2015-04-28",38.2696,39.1792,38.1559,39.1034,53300.0],["2015-04-29",38.7339,38.9992,38.1749,38.2033,85700.0],["2015-04-30",37.7959,38.0233,36.1093,36.4788,74800.0],["2015-05-01",36.5073,36.7915,35.8724,36.5073,31300.0],["2015-05-04",36.6873,36.8389,35.7682,35.8251,32500.0],["2015-05-05",35.8251,35.8251,34.726,35.3229,57600.0],["2015-05-06",35.465,35.8535,35.2566,35.8251,41600.0],["2015-05-07",35.8724,36.0146,35.4934,35.863,63500.0],["2015-05-08",32.613,34.7259,32.3003,34.1101,408000.0],["2015-05-11",34.0722,34.2522,33.1152,33.2005,74500.0],["2015-05-12",33.1626,33.6079,33.0963,33.4563,148300.0],["2015-05-13",33.6742,33.7974,33.191,33.6458,100100.0],["2015-05-14",33.9869,35.6735,33.9301,35.3324,184200.0],["2015-05-15",35.3513,35.5787,33.9016,35.0102,72500.0],["2015-05-18",34.9628,35.4366,34.8302,34.9628,94100.0],["2015-05-19",35.1144,35.1144,34.6123,34.7639,93000.0],["2015-05-20",34.9628,35.105,34.4038,34.6028,100400.0],["2015-05-21",34.6786,34.8586,33.9774,34.1953,53400.0],["2015-05-22",34.2522,34.7449,33.5416,34.508,73000.0],["2015-05-26",34.5838,34.8018,33.4279,34.0532,99700.0],["2015-05-27",34.0058,34.3469,33.7121,34.2522,100300.0],["2015-05-28",34.0438,34.4512,33.949,34.0817,48600.0],["2015-05-29",34.1574,34.2333,33.5321,33.9016,62200.0],["2015-06-01",34.2048,34.4512,33.6647,33.93,30900.0],["2015-06-02",33.9016,34.8207,33.7311,34.2427,36100.0],["2015-06-03",34.4228,35.1239,34.2901,34.8586,47900.0],["2015-06-04",34.707,34.9249,34.5365,34.8207,60100.0],["2015-06-05",34.8112,34.8112,34.2617,34.6407,41700.0],["2015-06-08",34.6407,34.6407,33.9964,34.0343,37700.0],["2015-06-09",34.1859,34.5459,33.7216,34.2238,52300.0],["2015-06-10",34.5175,35.0291,34.3375,34.4606,109800.0],["2015-06-11",34.5554,34.5554,33.968,34.1196,54100.0],["2015-06-12",34.1385,34.3564,33.5226,33.7311,113100.0],["2015-06-15",33.6079,33.6458,32.812,33.191,93500.0],["2015-06-16",33.2099,33.4752,32.8688,33.3236,105100.0],["2015-06-17",33.4942,33.4942,32.9068,32.9447,36300.0],["2015-06-18",33.172,33.6932,33.0868,33.1341,74600.0],["2015-06-19",33.0678,33.6837,32.812,33.5226,121000.0],["2015-06-22",33.7785,33.9964,33.3331,33.4563,43800.0],["2015-06-23",33.5037,33.5605,33.3615,33.3994,40900.0],["2015-06-24",33.5321,33.5321,33.1057,33.2194,76400.0],["2015-06-25",33.3805,33.7027,33.1626,33.6269,52000.0],["2015-06-26",33.7595,34.1859,33.5132,34.1669,243900.0],["2015-06-29",33.9016,34.0438,32.7552,32.9447,100800.0],["2015-06-30",33.39,33.7121,32.6509,33.0299,67000.0],["2015-07-01",33.2952,33.6932,32.3477,33.4942,120500.0],["2015-07-02",33.4563,34.1385,33.4563,34.0911,78700.0],["2015-07-06",33.7216,34.6691,33.7216,34.5649,70600.0],["2015-07-07",34.6312,34.7165,33.8353,34.2143,62700.0],["2015-07-08",33.9206,34.2238,33.3047,33.4847,51400.0],["2015-07-09",33.93,33.93,32.8499,32.9731,53600.0],["2015-07-10",33.3331,33.7026,33.1815,33.6647,100200.0],["2015-07-13",33.7216,34.0722,33.5416,33.8732,33400.0],["2015-07-14",33.8353,34.3469,33.6647,34.1574,55300.0],["2015-07-15",34.0437,34.4228,33.5984,34.3564,49300.0],["2015-07-16",34.6596,35.2281,34.5649,35.105,49000.0],["2015-07-17",35.1808,35.1808,34.3659,34.3659,41900.0],["2015-07-20",34.4133,34.5365,34.0532,34.4796,49600.0],["2015-07-21",34.4891,34.6217,33.4752,33.6837,67300.0],["2015-07-22",33.6553,33.8921,33.1626,33.5984,70800.0],["2015-07-23",33.5416,33.75,33.011,33.2763,32700.0],["2015-07-24",33.1626,33.2668,32.1677,32.2814,75400.0],["2015-07-27",32.0256,32.253,31.8171,31.9213,57700.0],["2015-07-28",31.9024,32.0256,31.1349,31.874,40500.0],["2015-07-29",31.6087,32.2151,31.4571,31.9687,70300.0],["2015-07-30",31.8076,32.1487,31.0686,31.3528,111700.0],["2015-07-31",31.1349,35.0671,31.1349,34.7354,124800.0],["2015-08-03",34.8017,35.2565,34.2522,34.688,88000.0],["2015-08-04",34.8397,35.2566,34.2427,34.6217,63800.0],["2015-08-05",34.7449,34.906,33.8637,34.3943,46400.0],["2015-08-06",34.3564,34.6028,33.9395,34.2427,63300.0],["2015-08-07",33.9964,34.4322,33.5605,34.2806,44700.0],["2015-08-10",34.4701,35.0007,34.148,34.6596,80800.0],["2015-08-11",34.3659,35.0386,34.1859,34.4038,66800.0],["2015-08-12",34.129,34.2048,33.6174,33.7785,77000.0],["2015-08-13",33.7121,34.0911,33.3237,33.4847,60500.0],["2015-08-14",33.3616,33.9111,33.1815,33.4753,71700.0],["2015-08-17",33.2194,33.9869,33.2194,33.4563,54100.0],["2015-08-18",33.39,33.7784,33.172,33.5889,95600.0],["2015-08-19",33.2668,34.4985,32.8783,34.2332,82400.0],["2015-08-20",34.0438,34.6028,33.191,34.3754,118500.0],["2015-08-21",33.8637,34.6407,33.6647,33.8353,115900.0],["2015-08-24",32.2245,33.1341,31.4192,31.8266,118000.0],["2015-08-25",32.8499,32.8499,31.7413,31.7792,89600.0],["2015-08-26",32.4993,32.8309,31.7603,32.6699,96400.0],["2015-08-27",32.8215,33.3142,32.0256,32.253,77900.0],["2015-08-28",32.1582,32.5467,32.0919,32.253,80500.0],["2015-08-31",32.253,32.6509,32.1014,32.414,73500.0],["2015-09-01",31.9498,32.054,31.4002,31.6181,143200.0],["2015-09-02",31.9687,32.5657,31.7698,32.2719,77100.0],["2015-09-03",32.3951,32.613,31.8456,31.9213,34900.0],["2015-09-04",31.5045,31.7508,31.495,31.5803,45000.0],["2015-09-08",31.9213,32.035,31.7603,31.8645,55000.0],["2015-09-09",32.0635,32.0635,31.3339,31.3623,51500.0],["2015-09-10",31.4571,31.6371,31.0781,31.2581,36200.0],["2015-09-11",31.0307,31.2107,30.8128,30.9739,34400.0],["2015-09-14",31.1444,31.1444,30.7464,30.8222,35400.0],["2015-09-15",30.7749,31.2581,30.7749,31.0686,54200.0],["2015-09-16",31.1728,31.2202,30.7938,30.8222,36400.0],["2015-09-17",30.8317,31.116,30.7085,30.7938,45300.0],["2015-09-18",30.2537,30.8317,29.6663,29.8747,62500.0],["2015-09-21",30.1495,30.5759,29.5621,30.1116,33100.0],["2015-09-22",29.8368,29.9979,29.5147,29.7421,71300.0],["2015-09-23",29.6473,29.8747,29.382,29.5621,33600.0],["2015-09-24",29.5052,29.8084,29.2589,29.6947,41600.0],["2015-09-25",29.8558,30.1685,29.4957,29.7231,51100.0],["2015-09-28",29.3062,29.7421,29.0788,29.2115,46700.0],["2015-09-29",29.1831,29.3062,28.5293,28.7851,31300.0],["2015-09-30",29.1167,29.1925,28.6051,28.7946,79900.0],["2015-10-01",28.9083,29.2115,28.5767,29.0788,57300.0],["2015-10-02",28.842,28.842,27.6576,28.5672,105000.0],["2015-10-05",28.7756,29.9505,28.7756,29.6568,95900.0],["2015-10-06",29.6568,30.0453,29.5242,29.581,62100.0],["2015-10-07",29.6189,30.0737,29.5336,29.8653,60300.0],["2015-10-08",29.8368,30.3201,29.8368,30.1116,101300.0],["2015-10-09",30.2253,30.4906,30.1211,30.1779,41100.0],["2015-10-12",30.0263,30.3769,29.8179,30.3295,41500.0],["2015-10-13",30.2253,30.5854,29.9505,30.0074,58900.0],["2015-10-14",29.9505,30.1969,29.003,29.1167,54600.0],["2015-10-15",29.2778,29.7516,28.9841,29.4389,79300.0],["2015-10-16",29.581,29.8084,29.2683,29.5715,49700.0],["2015-10-19",29.3631,30.1779,29.3631,29.6379,72900.0],["2015-10-20",29.5431,30.3769,29.5336,30.2443,83400.0],["2015-10-21",30.2632,30.4148,29.1925,29.2115,34800.0],["2015-10-22",29.3062,30.159,29.3062,29.7989,40500.0],["2015-10-23",29.9979,30.2916,29.6473,29.979,33000.0],["2015-10-26",29.8274,29.9979,29.6379,29.8558,28900.0],["2015-10-27",29.8747,29.8747,29.1073,29.5431,56500.0],["2015-10-28",29.5526,30.5949,29.5526,30.4243,80100.0],["2015-10-29",30.3864,30.6801,29.8842,30.0074,91900.0],["2015-10-30",29.8274,29.9979,28.6998,29.0599,192600.0],["2015-11-02",29.0409,29.6473,28.8609,29.4294,255000.0],["2015-11-03",29.3726,29.6758,29.1736,29.4484,105400.0],["2015-11-04",29.3726,29.7137,29.2399,29.5336,182900.0],["2015-11-05",29.5715,30.2822,29.4294,30.1306,151600.0],["2015-11-06",29.979,30.5569,29.8653,30.4527,143400.0],["2015-11-09",30.2632,30.8886,30.0927,30.7843,125200.0],["2015-11-10",30.7085,31.3244,30.5664,31.097,245700.0],["2015-11-11",31.2676,32.4899,31.0781,32.0729,229900.0],["2015-11-12",31.8645,32.2909,31.5234,31.8645,115400.0],["2015-11-13",31.6655,32.054,31.3908,31.7413,142000.0],["2015-11-16",31.7603,32.253,31.5992,31.9782,168700.0],["2015-11-17",32.0635,32.6699,31.9308,32.1488,119800.0],["2015-11-18",32.1677,32.6604,32.0445,32.4993,106200.0],["2015-11-19",32.5372,32.8689,32.2814,32.5941,76200.0],["2015-11-20",32.7267,33.2384,32.6794,33.1626,114500.0],["2015-11-23",33.1626,33.8353,33.0868,33.4089,66900.0],["2015-11-24",33.1815,33.8069,32.8404,33.5416,74600.0],["2015-11-25",33.5321,33.9964,33.4468,33.7311,72700.0],["2015-11-27",33.7879,33.9395,33.5321,33.6932,23100.0],["2015-11-30",33.7121,34.0532,33.6269,33.7595,92000.0],["2015-12-01",33.8543,35.2945,33.7406,34.8018,142400.0],["2015-12-02",34.7449,35.285,34.6312,34.7828,58900.0],["2015-12-03",34.9723,34.9723,33.9016,33.9964,131000.0],["2015-12-04",34.0059,34.6975,34.0059,34.6502,72200.0],["2015-12-07",34.6975,35.1144,33.8637,34.3185,112200.0],["2015-12-08",34.0722,34.4417,33.8164,33.9111,93600.0],["2015-12-09",33.7595,34.3659,33.2384,33.3236,77900.0],["2015-12-10",33.2668,33.4847,33.0678,33.2573,77300.0],["2015-12-11",32.8689,32.9541,32.3193,32.4899,110200.0],["2015-12-14",32.4993,32.8689,32.1867,32.5846,103500.0],["2015-12-15",32.6793,33.57,32.5277,33.0678,98400.0],["2015-12-16",33.3236,33.6932,32.8025,33.5511,80900.0],["2015-12-17",33.5984,33.9964,33.3616,33.4563,52300.0],["2015-12-18",33.4563,33.5511,32.8594,33.0773,118200.0],["2015-12-21",33.1531,33.191,32.5846,32.9257,39100.0],["2015-12-22",32.8878,33.2573,32.7172,33.1531,52100.0],["2015-12-23",33.39,33.7311,33.1626,33.4468,50100.0],["2015-12-24",33.5131,33.6742,33.3615,33.5226,20500.0],["2015-12-28",33.3237,33.7406,33.2289,33.4942,40000.0],["2015-12-29",33.5226,34.2522,33.5226,34.2143,41700.0],["2015-12-30",33.9206,34.1954,33.8258,33.8543,51500.0],["2015-12-31",33.7406,34.2806,33.589,33.6932,90900.0],["2016-01-04",33.1626,33.2952,32.4425,32.5183,108300.0],["2016-01-05",32.6699,33.8543,32.452,33.5795,117900.0],["2016-01-06",33.1152,33.8732,33.1152,33.8069,78700.0],["2016-01-07",33.1626,33.8258,33.1436,33.2763,138700.0],["2016-01-08",33.3995,33.4753,32.3761,32.4804,91200.0],["2016-01-11",32.4614,33.0678,32.2719,32.4899,69600.0],["2016-01-12",32.7836,33.0773,32.3003,32.9636,99600.0],["2016-01-13",33.0299,33.1152,31.2676,31.4192,53500.0],["2016-01-14",31.5897,32.6509,31.3623,32.3477,59400.0],["2016-01-15",31.6181,32.1772,30.8886,31.8076,108700.0],["2016-01-19",32.1487,32.5656,31.0781,31.4097,66900.0],["2016-01-20",30.917,31.3339,30.5664,31.1539,176800.0],["2016-01-21",31.2865,31.296,30.6801,30.9739,108000.0],["2016-01-22",31.296,31.6181,31.0496,31.296,103100.0],["2016-01-25",31.2202,31.4571,30.3769,30.4717,55400.0],["2016-01-26",30.5569,31.2865,30.5569,31.0023,101300.0],["2016-01-27",30.9928,30.9928,30.3959,30.538,76200.0],["2016-01-28",30.8222,31.2486,30.7464,30.917,68300.0],["2016-01-29",30.9265,32.5183,30.8222,32.414,129100.0],["2016-02-01",32.1203,32.4614,31.6466,32.1014,39400.0],["2016-02-02",31.7034,31.8171,31.0591,31.4571,37800.0],["2016-02-03",31.7887,31.8171,30.6422,31.2391,37400.0],["2016-02-04",31.0591,31.7318,31.0591,31.296,64600.0],["2016-02-05",31.2486,31.7603,30.4148,30.6422,103700.0],["2016-02-08",30.3011,30.7844,29.6189,30.6043,47100.0],["2016-02-09",30.1969,31.1633,30.14,30.3769,34700.0],["2016-02-10",30.5001,31.0875,30.5001,30.7938,45600.0],["2016-02-11",30.1874,31.2676,30.1874,30.7843,106200.0],["2016-02-12",30.8791,31.6182,30.6517,31.2865,42800.0],["2016-02-16",31.5992,31.7129,30.7654,31.2676,43400.0],["2016-02-17",31.3623,31.4666,31.0212,31.2107,84700.0],["2016-02-18",31.2391,31.476,31.0117,31.3149,48100.0],["2016-02-19",31.2581,31.7982,31.0118,31.2107,45600.0],["2016-02-22",31.4192,31.8171,31.2486,31.277,59800.0],["2016-02-23",31.2581,31.7224,31.1918,31.2107,91400.0],["2016-02-24",30.898,31.4571,30.8696,30.9549,92400.0],["2016-02-25",31.1539,31.5708,31.1065,31.2012,115100.0],["2016-02-26",31.4855,31.5329,31.1444,31.2676,241700.0],["2016-02-29",31.4192,32.8025,31.3718,32.0066,77400.0],["2016-03-01",32.2909,32.4614,31.9687,32.2435,64000.0],["2016-03-02",32.1108,32.2719,31.9403,32.2151,245400.0],["2016-03-03",32.1961,32.6699,31.9971,32.4804,83800.0],["2016-03-04",32.433,33.0299,32.433,32.6888,53500.0],["2016-03-07",32.613,33.0962,32.3193,32.3761,101100.0],["2016-03-08",32.2151,32.2151,29.6284,29.6663,457300.0],["2016-03-09",29.8558,30.3106,29.7895,30.14,127400.0],["2016-03-10",30.0263,30.9928,30.0263,30.8601,146900.0],["2016-03-11",31.0591,31.7034,30.8601,31.6466,71600.0],["2016-03-14",31.5044,31.6939,31.0402,31.5139,105500.0],["2016-03-15",31.3434,31.4571,30.8601,31.0496,111800.0],["2016-03-16",31.0497,32.0161,31.0497,31.7034,59600.0],["2016-03-17",31.7413,32.2909,31.4476,32.1393,107800.0],["2016-03-18",32.3288,32.3856,31.9971,32.1866,108400.0],["2016-03-21",31.9687,32.5751,31.9687,32.4425,58200.0],["2016-03-22",32.1961,32.6225,31.5992,32.0161,92000.0],["2016-03-23",31.8266,32.0161,31.4286,31.4381,62400.0],["2016-03-24",31.2202,31.6655,31.097,31.4665,53100.0],["2016-03-28",31.6371,32.1772,31.6371,31.9877,93300.0],["2016-03-29",31.9308,32.9826,31.9308,32.9541,67900.0],["2016-03-30",33.0489,33.2289,32.5278,32.7173,41400.0],["2016-03-31",32.6699,33.0773,32.5467,32.5656,69700.0],["2016-04-01",32.3761,33.2289,32.3761,33.1436,227100.0],["2016-04-04",33.1436,33.2479,32.5562,32.5751,59700.0],["2016-04-05",32.4425,33.0773,32.3667,32.9067,140900.0],["2016-04-06",32.793,33.75,32.7267,33.5321,123700.0],["2016-04-07",33.2479,33.5605,33.0773,33.4753,100200.0],["2016-04-08",33.6269,33.9111,33.3047,33.4942,101900.0],["2016-04-11",33.7216,34.148,33.2194,33.3426,95200.0],["2016-04-12",33.3426,33.9301,33.2384,33.6079,108300.0],["2016-04-13",33.8448,34.8018,33.6458,34.4417,233900.0],["2016-04-14",34.3754,35.2566,34.1101,35.1523,147600.0],["2016-04-15",35.105,35.7587,35.0007,35.266,108300.0],["2016-04-18",35.1144,35.8819,35.0481,35.3418,65300.0],["2016-04-19",35.5313,36.0998,35.4176,35.6166,177000.0],["2016-04-20",35.7208,36.223,35.4082,36.0335,103100.0],["2016-04-21",35.9672,36.3936,35.8251,35.9672,94400.0],["2016-04-22",35.9672,36.3936,35.8061,36.1472,48200.0],["2016-04-25",36.1567,36.1567,35.9103,36.043,68400.0],["2016-04-26",36.0904,36.4694,35.8914,36.1756,38700.0],["2016-04-27",36.0714,36.8578,35.9293,36.6589,66800.0],["2016-04-28",36.4599,37.4169,36.4599,36.6873,55900.0],["2016-04-29",36.6588,37.4169,36.3367,37.3032,167000.0],["2016-05-02",37.2653,37.4927,37.18,37.36,151500.0],["2016-05-03",37.1895,37.36,36.5546,36.6589,131500.0],["2016-05-04",36.5641,37.0094,36.3841,36.8389,113300.0],["2016-05-05",36.9242,36.9715,36.1283,36.3651,117600.0],["2016-05-06",36.0146,37.9001,36.0146,37.4927,297900.0],["2016-05-09",37.9001,38.7434,37.2463,37.3884,226500.0],["2016-05-10",37.3979,38.4023,37.1989,38.3454,120500.0],["2016-05-11",38.1464,38.3738,37.919,38.0138,105000.0],["2016-05-12",38.0612,38.5539,37.8148,38.5254,103400.0],["2016-05-13",38.3833,38.9139,37.919,38.0517,125400.0],["2016-05-16",38.0612,38.7907,37.9096,38.4781,98600.0],["2016-05-17",38.3265,38.6107,36.8863,37.0473,97700.0],["2016-05-18",36.7347,37.7769,36.7347,37.4737,51200.0],["2016-05-19",37.1326,37.3221,36.6683,36.8768,63200.0],["2016-05-20",37.0473,37.4926,36.9905,37.341,69000.0],["2016-05-23",37.1989,37.3695,36.8863,36.8863,52700.0],["2016-05-24",37.1705,38.6202,37.1705,38.4496,117100.0],["2016-05-25",38.4402,38.4402,37.8717,38.0612,72400.0],["2016-05-26",38.2317,38.6676,38.0612,38.4402,97000.0],["2016-05-27",38.3928,39.1887,38.3928,38.8002,65600.0],["2016-05-31",38.8097,38.8192,38.0801,38.6391,135900.0],["2016-06-01",38.3549,39.1034,38.3549,39.0181,65700.0],["2016-06-02",39.0655,39.3687,38.895,39.3119,58800.0],["2016-06-03",39.2455,39.2455,38.137,39.1034,40600.0],["2016-06-06",38.876,39.7288,38.876,39.4635,77000.0],["2016-06-07",39.4635,39.6814,39.3782,39.6151,63000.0],["2016-06-08",39.7382,40.2309,39.3877,39.8993,83300.0],["2016-06-09",39.435,40.3162,39.4256,40.212,112800.0],["2016-06-10",39.9846,40.5531,39.814,40.212,96200.0],["2016-06-13",40.0225,40.1741,38.9423,39.0087,71600.0],["2016-06-14",38.9802,39.1224,38.3549,38.8665,82700.0],["2016-06-15",39.0371,39.2929,38.3454,38.7055,58000.0],["2016-06-16",38.4023,38.7907,37.9948,38.7149,65400.0],["2016-06-17",38.677,38.9708,37.9001,38.0517,120200.0],["2016-06-20",38.4781,39.1413,38.118,38.7055,61200.0],["2016-06-21",38.8855,38.9613,38.4212,38.7244,24400.0],["2016-06-22",38.8381,38.9613,38.4117,38.4781,66300.0],["2016-06-23",38.9613,39.2361,38.4402,39.2361,73600.0],["2016-06-24",37.938,38.9329,37.5211,37.9664,168300.0],["2016-06-27",37.5685,37.5685,36.5167,36.782,87500.0],["2016-06-28",37.1705,37.5969,36.7536,37.0758,84900.0],["2016-06-29",37.5874,38.0801,37.4927,37.9001,48600.0],["2016-06-30",37.2937,38.7907,37.1421,38.7528,61000.0],["2016-07-01",38.7055,38.9423,38.497,38.6486,45600.0],["2016-07-05",38.5823,38.8192,38.3738,38.6676,53800.0],["2016-07-06",38.3359,39.2361,38.3359,38.9992,138100.0],["2016-07-07",38.9992,39.0655,38.2696,38.2696,106400.0],["2016-07-08",38.5539,39.4256,38.5539,38.9423,77800.0],["2016-07-11",39.1697,39.4635,38.8855,39.0181,99200.0],["2016-07-12",39.2361,39.9562,39.2076,39.5014,61700.0],["2016-07-13",39.634,39.9562,39.1982,39.3119,80900.0],["2016-07-14",39.5298,39.8046,38.9518,39.0087,97100.0],["2016-07-15",39.2171,39.3213,38.8571,39.2266,103800.0],["2016-07-18",39.0939,39.5014,38.5539,38.6012,51300.0],["2016-07-19",38.6581,38.7434,36.6115,38.497,51400.0],["2016-07-20",38.5065,39.056,38.2696,38.6391,113400.0],["2016-07-21",38.4117,39.056,38.4117,39.0087,102800.0],["2016-07-22",38.9992,39.435,38.9329,39.0087,65400.0],["2016-07-25",38.8286,39.3119,38.8192,39.2455,43600.0],["2016-07-26",39.2076,39.8519,39.2076,39.634,86000.0],["2016-07-27",39.6435,39.7193,39.3024,39.5393,38000.0],["2016-07-28",39.6151,39.833,39.1697,39.3403,38200.0],["2016-07-29",39.4919,39.5487,38.7434,39.2076,66100.0],["2016-08-01",39.255,39.7761,39.1034,39.4066,79400.0],["2016-08-02",39.4919,39.4919,38.118,38.6865,88800.0],["2016-08-03",39.454,40.7142,37.8717,40.013,169900.0],["2016-08-04",40.0699,40.0699,39.0466,39.1508,118900.0],["2016-08-05",39.4729,40.0035,39.255,39.3308,85500.0],["2016-08-08",39.255,39.3687,38.3928,38.8381,74800.0],["2016-08-09",38.8381,39.1603,38.7054,38.8286,80000.0],["2016-08-10",38.8855,39.1318,38.4307,38.5823,115800.0],["2016-08-11",38.7718,38.895,37.7011,38.5633,106800.0],["2016-08-12",38.4402,38.9234,37.9854,38.2886,151100.0],["2016-08-15",38.1843,38.3928,37.9001,37.919,104600.0],["2016-08-16",37.8243,37.9854,37.6727,37.7485,65700.0],["2016-08-17",37.7106,37.7106,37.1895,37.6537,110800.0],["2016-08-18",37.5969,38.0422,37.5874,37.8622,76500.0],["2016-08-19",37.8527,38.2412,37.54,38.1938,81000.0],["2016-08-22",38.0422,38.7055,37.7201,38.6865,53100.0],["2016-08-23",38.677,39.1413,38.677,38.8855,49100.0],["2016-08-24",38.7623,39.3403,38.7623,39.255,68700.0],["2016-08-25",39.1129,39.7003,38.7434,39.653,74500.0],["2016-08-26",39.5582,40.0225,39.3971,39.7761,79200.0],["2016-08-29",39.8993,40.3731,39.7003,40.0225,79400.0],["2016-08-30",39.9846,40.2025,39.8519,39.9467,59100.0],["2016-08-31",39.9467,40.2594,39.4635,39.653,240600.0],["2016-09-01",39.8425,40.4678,39.3024,40.3257,83000.0],["2016-09-02",40.4394,40.951,40.4299,40.951,71900.0],["2016-09-06",41.2069,41.2069,39.9751,40.1646,50700.0],["2016-09-07",40.1646,40.79,40.0793,40.7426,81500.0],["2016-09-08",40.6194,40.9321,40.3731,40.8468,71400.0],["2016-09-09",40.5057,40.6763,40.3352,40.3352,94600.0],["2016-09-12",40.1267,41.1595,40.1267,41.0363,67400.0],["2016-09-13",40.7615,41.0079,40.4489,40.6952,77200.0],["2016-09-14",40.9037,41.0458,40.4962,40.6099,80700.0],["2016-09-15",40.7426,41.2069,40.5057,41.2069,34500.0],["2016-09-16",41.2163,41.3395,40.2783,41.2637,121000.0],["2016-09-19",41.1879,41.7849,41.1879,41.6427,59700.0],["2016-09-20",41.6238,42.107,41.548,41.6143,38300.0],["2016-09-21",41.8985,42.0501,41.6048,41.6332,65800.0],["2016-09-22",41.7754,43.0545,41.7754,43.0166,91400.0],["2016-09-23",42.7987,42.8745,42.4007,42.6281,45900.0],["2016-09-26",42.6281,42.6281,41.8228,41.8796,72900.0],["2016-09-27",41.908,42.2302,41.6143,41.6901,56700.0],["2016-09-28",41.8133,42.0975,41.7469,41.9175,71800.0],["2016-09-29",42.0028,42.0312,41.3111,41.4627,87400.0],["2016-09-30",41.709,42.3533,41.5669,41.9933,102200.0],["2016-10-03",41.8606,42.7134,41.3679,42.666,77000.0],["2016-10-04",42.6376,43.424,41.9743,42.8745,96300.0],["2016-10-05",42.8745,43.0829,42.2775,42.3628,64300.0],["2016-10-06",42.2586,42.6376,42.088,42.5997,66900.0],["2016-10-07",42.5808,42.6471,42.0312,42.2776,74800.0],["2016-10-10",42.287,42.6376,42.2396,42.486,83200.0],["2016-10-11",42.4197,42.5523,41.6617,42.3344,82200.0],["2016-10-12",42.4102,42.6376,42.2302,42.3249,35700.0],["2016-10-13",42.1733,42.4386,41.6901,42.0596,47500.0],["2016-10-14",42.3249,42.6376,42.0501,42.0501,30400.0],["2016-10-17",41.9744,42.306,41.7849,42.0217,20400.0],["2016-10-18",42.2112,42.7797,41.8796,42.5429,131600.0],["2016-10-19",42.685,42.9219,42.3534,42.8271,49500.0],["2016-10-20",42.685,43.2535,42.5429,43.064,61000.0],["2016-10-21",42.8271,43.2535,42.7323,43.2061,48100.0],["2016-10-24",43.3008,44.0588,43.3008,44.0588,49000.0],["2016-10-25",43.9641,44.1062,43.7083,43.9167,45500.0],["2016-10-26",43.7746,44.2957,43.1113,43.6325,67800.0],["2016-10-27",43.7272,44.2957,43.6609,43.9641,61600.0],["2016-10-28",44.0115,44.201,43.8693,44.0588,37600.0],["2016-10-31",44.2483,44.5326,43.9641,43.9641,64500.0],["2016-11-01",43.9641,44.1062,43.2061,43.6325,64700.0],["2016-11-02",44.5326,47.0435,44.4852,45.7644,187900.0],["2016-11-03",45.9065,46.9961,45.717,46.3802,113400.0],["2016-11-04",46.475,47.0435,46.2381,46.2855,134800.0],["2016-11-07",46.5224,47.991,46.1434,47.2804,135600.0],["2016-11-08",47.2804,47.3751,46.9961,47.0909,69600.0],["2016-11-09",47.1856,47.612,45.5275,47.2804,168000.0],["2016-11-10",48.0857,48.0857,46.9014,47.0909,173200.0],["2016-11-11",47.2804,49.0332,45.319,47.612,248300.0],["2016-11-14",47.7541,48.4174,47.4225,47.5646,139400.0],["2016-11-15",47.5646,47.7541,47.3277,47.5172,71200.0],["2016-11-16",47.2804,48.2279,47.1856,47.991,152500.0],["2016-11-17",48.0857,49.2227,47.991,49.0806,121800.0],["2016-11-18",48.9859,49.3175,48.7964,48.8911,150400.0],["2016-11-21",49.3649,50.5492,49.2701,49.8386,134800.0],["2016-11-22",49.7912,51.2599,49.7439,51.1651,110800.0],["2016-11-23",51.023,51.5915,50.4071,51.2599,86800.0],["2016-11-25",51.4967,51.781,51.3451,51.6862,30900.0],["2016-11-28",51.3546,52.4916,50.7387,51.781,147800.0],["2016-11-29",51.9705,52.5864,51.5915,52.3495,186800.0],["2016-11-30",52.7285,52.7759,51.8757,52.4442,160600.0],["2016-12-01",52.3969,52.6337,52.0652,52.5864,169000.0],["2016-12-02",52.7759,53.2022,51.9231,52.9654,114700.0],["2016-12-05",53.297,54.4814,53.297,53.8655,171100.0],["2016-12-06",54.1024,54.813,53.8655,54.1498,80500.0],["2016-12-07",54.0076,55.5236,54.0076,54.9551,103900.0],["2016-12-08",55.0499,55.9974,54.6709,55.571,172100.0],["2016-12-09",55.5236,56.4237,55.4289,56.0448,79300.0],["2016-12-12",56.0447,56.0447,55.0025,55.3341,97600.0],["2016-12-13",55.571,56.0258,54.1971,54.2919,166600.0],["2016-12-14",49.7439,52.2074,49.6965,50.6914,266700.0],["2016-12-15",50.7387,52.7759,50.7387,52.0652,274500.0],["2016-12-16",52.16,52.7285,51.8757,51.9231,165300.0],["2016-12-19",52.2548,52.6338,51.781,52.4916,202100.0],["2016-12-20",52.4916,52.9654,52.2074,52.3495,225600.0],["2016-12-21",52.4916,52.4916,51.3546,51.402,87300.0],["2016-12-22",51.402,52.4443,50.9756,52.0179,158900.0],["2016-12-23",51.9705,52.539,51.7336,52.2074,47900.0],["2016-12-27",52.0652,52.8706,51.6294,52.1126,63100.0],["2016-12-28",52.2547,52.5864,51.4494,51.5441,73500.0],["2016-12-29",51.6862,52.2548,51.0704,51.9705,53000.0],["2016-12-30",52.3021,52.4443,49.9807,52.3021,74600.0],["2017-01-03",52.3021,52.3021,50.5966,51.3546,132600.0],["2017-01-04",51.5915,53.0127,51.5915,52.0652,122900.0],["2017-01-05",51.9705,52.0653,50.7293,51.023,99600.0],["2017-01-06",50.9756,51.402,50.1702,50.5019,80800.0],["2017-01-09",50.265,51.023,49.9334,50.644,138700.0],["2017-01-10",51.0704,52.5864,51.0704,52.3495,249300.0],["2017-01-11",52.539,54.9078,50.5019,51.9705,102800.0],["2017-01-12",51.8284,52.16,51.3072,51.4967,70400.0],["2017-01-13",51.6389,51.9231,51.1177,51.2599,81400.0],["2017-01-17",51.0704,52.0653,50.6914,51.023,151000.0],["2017-01-18",51.1177,51.7336,50.5019,50.8335,90400.0],["2017-01-19",50.7387,50.7672,49.7912,50.3124,86900.0],["2017-01-20",50.265,50.8809,50.2176,50.5966,72400.0],["2017-01-23",50.5492,50.6914,50.1702,50.3124,37800.0],["2017-01-24",50.3597,51.023,49.7912,50.9282,83100.0],["2017-01-25",51.1651,51.3546,50.2176,50.3597,116300.0],["2017-01-26",50.265,50.8809,49.9334,50.5966,169100.0],["2017-01-27",50.7387,50.8335,50.0755,50.4071,53300.0],["2017-01-30",50.0755,50.9282,49.0806,49.2227,116100.0],["2017-01-31",49.2701,49.6491,49.0806,49.2701,96000.0],["2017-02-01",49.4122,49.7912,49.0332,49.1754,51800.0],["2017-02-02",49.128,49.1754,48.2279,48.8437,124000.0],["2017-02-03",49.1754,49.3175,48.6542,48.9385,80900.0],["2017-02-06",48.749,49.6491,48.6542,48.7964,151100.0],["2017-02-07",48.749,49.4596,48.5121,48.749,164800.0],["2017-02-08",48.7016,49.1754,47.8489,47.9436,128800.0],["2017-02-09",48.0857,48.3984,46.6645,46.9487,177900.0],["2017-02-10",46.854,47.8962,46.854,47.7541,120800.0],["2017-02-13",47.7067,47.9436,47.6593,47.7541,205800.0],["2017-02-14",47.7541,48.7016,47.5646,48.4647,232900.0],["2017-02-15",48.4174,49.2701,48.2752,49.1754,182200.0],["2017-02-16",49.0332,50.1892,48.9859,50.1229,78700.0],["2017-02-17",50.1702,50.1987,49.6302,49.7439,92900.0],["2017-02-21",49.8386,50.3124,49.3649,49.6017,73700.0],["2017-02-22",49.6017,49.7439,48.749,48.9385,73700.0],["2017-02-23",49.0806,49.3649,48.5595,48.8911,108700.0],["2017-02-24",48.5595,49.2701,48.4174,48.749,82200.0],["2017-02-27",48.7016,48.8437,48.0384,48.6542,172200.0],["2017-02-28",46.4276,46.4276,40.1267,40.6952,604700.0],["2017-03-01",40.8847,42.6376,39.5582,40.2688,269900.0],["2017-03-02",40.1267,40.2688,38.6107,39.8425,225200.0],["2017-03-03",39.9372,40.2688,38.7339,38.9423,171600.0],["2017-03-06",38.7055,39.4161,38.0896,38.8476,371500.0],["2017-03-07",38.7528,40.411,38.2791,39.8898,220700.0],["2017-03-08",39.9372,40.9321,39.5582,40.8373,202400.0],["2017-03-09",40.7426,40.8373,40.1078,40.3636,238000.0],["2017-03-10",40.4583,40.8847,40.1741,40.7426,158700.0],["2017-03-13",40.6005,40.79,39.8898,39.8898,61800.0],["2017-03-14",39.8898,40.1741,39.4635,39.8425,58600.0],["2017-03-15",40.032,40.5057,39.7477,39.9372,124200.0],["2017-03-16",40.032,40.3636,39.4635,39.5582,84700.0],["2017-03-17",39.3687,39.8898,38.7055,39.8425,128000.0],["2017-03-20",39.7003,40.032,39.0845,39.1318,71600.0],["2017-03-21",39.2266,39.2834,38.2791,38.4686,89600.0],["2017-03-22",38.5633,39.3213,38.3738,39.1318,120800.0],["2017-03-23",39.0371,39.1792,38.0896,38.7055,129100.0],["2017-03-24",38.8476,39.1318,38.7528,38.8002,85100.0],["2017-03-27",38.3738,38.9423,38.1843,38.8002,135100.0],["2017-03-28",38.7055,39.2266,38.5633,39.1792,172500.0],["2017-03-29",38.9897,39.0371,38.6581,38.7528,123300.0],["2017-03-30",38.8002,39.5108,38.8002,39.274,108900.0],["2017-03-31",39.0845,39.6056,39.0371,39.1318,135300.0],["2017-04-03",39.0845,39.1318,38.0896,38.2791,105400.0],["2017-04-04",38.3265,39.3213,38.2791,39.1792,185700.0],["2017-04-05",39.1792,39.653,38.895,39.1318,110600.0],["2017-04-06",39.1792,39.5108,39.0845,39.5108,63200.0],["2017-04-07",39.4635,39.7951,39.274,39.6056,149600.0],["2017-04-10",39.7003,40.1267,39.5582,39.653,70100.0],["2017-04-11",39.653,40.0793,39.653,39.8898,71700.0],["2017-04-12",39.9372,40.032,39.3687,39.9372,123500.0],["2017-04-13",39.8425,39.9372,39.3213,39.4161,68400.0],["2017-04-17",39.5109,40.6952,39.5109,40.6479,307200.0],["2017-04-18",40.5057,40.6478,40.1741,40.3636,75500.0],["2017-04-19",40.5057,41.2163,40.5057,40.8847,81500.0],["2017-04-20",41.0269,42.1449,41.0269,41.8796,182100.0],["2017-04-21",41.7375,42.1639,41.529,42.0217,107300.0],["2017-04-24",42.5428,42.5902,42.0691,42.306,114500.0],["2017-04-25",42.5429,42.6376,42.2112,42.2112,115300.0],["2017-04-26",42.1638,43.1114,42.0691,42.6376,68400.0],["2017-04-27",42.6376,42.9977,42.0502,42.1165,70000.0],["2017-04-28",42.2586,42.2586,41.6901,41.8322,77500.0],["2017-05-01",42.0691,43.3008,41.8796,42.9218,112400.0],["2017-05-02",42.8745,43.1587,42.5429,42.7323,94800.0],["2017-05-03",42.6376,42.7797,42.2396,42.306,117900.0],["2017-05-04",42.4481,43.064,42.1165,42.9218,68600.0],["2017-05-05",44.5326,46.4276,43.7746,45.6222,315300.0],["2017-05-08",45.5749,45.9539,44.9116,44.9116,122800.0],["2017-05-09",44.9116,45.4801,44.1062,45.2906,85200.0],["2017-05-10",45.2432,45.2432,44.2484,44.7221,72300.0],["2017-05-11",44.4852,44.9116,43.5377,44.2957,89400.0],["2017-05-12",44.1062,44.3431,43.822,44.1062,45400.0],["2017-05-15",44.2957,45.1011,44.2484,44.7695,145600.0],["2017-05-16",44.9116,45.1958,44.4378,45.1958,62200.0],["2017-05-17",44.58,45.1011,43.5377,44.0588,87500.0],["2017-05-18",44.0589,44.7695,44.0589,44.1536,67300.0],["2017-05-19",44.2484,45.319,44.1062,44.9116,122900.0],["2017-05-22",45.0063,45.1485,44.1536,44.2957,57100.0],["2017-05-23",44.4852,44.5326,43.8693,44.0588,35900.0],["2017-05-24",44.2484,44.4379,43.6799,44.1536,50600.0],["2017-05-25",44.201,44.6747,44.0588,44.2483,30600.0],["2017-05-26",44.1062,44.3431,43.9452,44.0115,34000.0],["2017-05-30",43.9167,44.0115,43.5377,43.9641,55300.0],["2017-05-31",44.1536,44.7695,43.7746,44.58,95000.0],["2017-06-01",44.58,44.9116,43.9452,44.7695,80000.0],["2017-06-02",44.959,46.2381,44.7695,45.338,56800.0],["2017-06-05",45.2432,45.2906,44.0588,44.0588,35900.0],["2017-06-06",43.8694,43.9641,43.3009,43.5377,32900.0],["2017-06-07",43.7272,44.8169,43.5851,43.6325,36800.0],["2017-06-08",43.6798,44.8169,43.2061,44.3905,52100.0],["2017-06-09",44.3905,45.1485,44.1726,44.7695,68600.0],["2017-06-12",44.7695,45.1959,44.2484,44.4379,52500.0],["2017-06-13",44.6747,44.9116,44.1536,44.2957,39900.0],["2017-06-14",44.3905,44.8642,43.8694,44.8169,63900.0],["2017-06-15",44.2957,44.6747,44.1536,44.3431,31400.0],["2017-06-16",43.2535,44.58,43.2535,44.4852,91000.0],["2017-06-19",44.4852,44.8169,43.9641,44.5326,55800.0],["2017-06-20",44.4378,44.58,43.4903,43.7272,41200.0],["2017-06-21",43.7272,44.0115,43.0166,43.0166,30800.0],["2017-06-22",42.8271,43.443,42.685,43.3482,42900.0],["2017-06-23",43.2535,44.1062,43.1587,43.7272,102900.0],["2017-06-26",43.6798,44.1536,43.2535,43.7746,66200.0],["2017-06-27",43.7272,43.8694,43.3482,43.4904,47900.0],["2017-06-28",43.6325,44.1536,43.3482,44.1536,51000.0],["2017-06-29",44.1536,44.4852,43.4903,44.2957,54900.0],["2017-06-30",44.1536,44.8168,44.1536,44.6273,52400.0],["2017-07-03",44.6747,44.6747,44.2768,44.3905,29400.0],["2017-07-05",44.201,44.7221,43.443,44.2957,52000.0],["2017-07-06",43.8693,44.0873,43.443,43.7272,58600.0],["2017-07-07",43.7272,44.0115,43.4904,43.8694,40600.0],["2017-07-10",43.7272,44.0115,43.3009,43.3009,54900.0],["2017-07-11",43.3956,43.9167,42.7797,43.822,89700.0],["2017-07-12",44.1062,44.959,43.6325,43.8694,208000.0],["2017-07-13",43.9167,44.4852,43.5851,44.4379,52400.0],["2017-07-14",44.201,44.5326,43.6325,44.201,71500.0],["2017-07-17",44.1062,44.7221,43.9641,44.2483,56300.0],["2017-07-18",44.201,44.58,43.822,44.4379,85000.0],["2017-07-19",44.3431,45.0064,44.3431,45.0064,146400.0],["2017-07-20",44.959,45.4327,44.5326,44.6273,51200.0],["2017-07-21",44.8642,44.8642,43.6798,43.7746,56000.0],["2017-07-24",43.6798,43.6798,42.6376,42.7797,36400.0],["2017-07-25",43.1114,43.6325,42.8461,43.5377,49100.0],["2017-07-26",43.4903,43.5851,43.064,43.2061,30700.0],["2017-07-27",43.2535,43.3956,42.3533,42.7797,96000.0],["2017-07-28",42.5902,43.064,42.5902,42.9218,38800.0],["2017-07-31",42.8745,43.2535,42.5429,42.8745,43500.0],["2017-08-01",42.9219,43.3482,42.7418,43.064,70500.0],["2017-08-02",42.8745,43.1398,42.2112,42.4007,45900.0],["2017-08-03",43.3956,43.6798,41.6143,43.6325,118500.0],["2017-08-04",43.7272,43.9641,42.7797,43.7746,61000.0],["2017-08-07",43.7272,43.7272,42.5902,43.0166,74200.0],["2017-08-08",42.8745,43.5851,42.4007,42.5902,85100.0],["2017-08-09",42.6376,43.3956,42.306,43.3482,54100.0],["2017-08-10",43.2061,43.7272,42.4955,43.4904,81100.0],["2017-08-11",43.6325,43.6798,42.4481,43.2061,67100.0],["2017-08-14",43.5851,44.1536,43.3766,43.9167,66500.0],["2017-08-15",44.1062,44.201,43.4904,43.5377,66900.0],["2017-08-16",43.6798,43.8693,43.2535,43.443,75500.0],["2017-08-17",43.2061,43.2061,38.9423,42.1165,82800.0],["2017-08-18",41.7848,41.8796,40.1267,41.4058,115600.0],["2017-08-21",41.2637,42.1165,40.9321,42.0217,148100.0],["2017-08-22",42.0691,42.2586,41.548,41.9743,61400.0],["2017-08-23",41.6427,41.7848,41.0268,41.5006,56100.0],["2017-08-24",41.6427,41.8322,41.1216,41.2164,61000.0],["2017-08-25",41.3111,41.548,41.0269,41.3585,44100.0],["2017-08-28",41.4058,41.4058,40.8373,41.0268,75600.0],["2017-08-29",40.9795,42.0691,40.9795,41.9743,50900.0],["2017-08-30",42.306,43.1587,41.8322,43.064,64700.0],["2017-08-31",43.064,45.5275,43.0166,45.5275,144900.0],["2017-09-01",45.4801,48.7964,44.6558,48.7964,304000.0],["2017-09-05",48.749,48.7964,46.1907,46.854,111100.0],["2017-09-06",47.0435,47.0435,45.5748,46.9013,149100.0],["2017-09-07",46.9014,47.1382,45.9065,46.2855,93400.0],["2017-09-08",46.2381,46.7118,43.1113,46.0486,65400.0],["2017-09-11",46.2381,46.5224,45.7644,46.4276,90800.0],["2017-09-12",46.5697,47.7067,46.5697,47.2804,66600.0],["2017-09-13",46.7592,47.7541,45.8591,45.9065,72000.0],["2017-09-14",46.096,46.1434,43.2061,45.338,82400.0],["2017-09-15",45.4327,46.6171,44.4379,46.6171,147800.0],["2017-09-18",46.6645,47.4699,46.2381,47.4699,89500.0],["2017-09-19",47.6594,48.6069,47.3277,48.5121,101900.0],["2017-09-20",48.4648,49.7439,48.0857,48.2752,139400.0],["2017-09-21",48.4647,49.2701,48.2279,48.9385,157500.0],["2017-09-22",49.3649,50.7387,49.3175,49.6491,209300.0],["2017-09-25",49.6017,50.1229,49.3649,49.9334,166500.0],["2017-09-26",50.1702,51.6389,50.0281,50.5966,169400.0],["2017-09-27",50.7387,51.5441,49.7439,51.1177,234000.0],["2017-09-28",51.1651,53.5813,50.9283,52.4916,191800.0],["2017-09-29",52.4442,52.6338,50.9756,51.1177,123900.0],["2017-10-02",51.402,52.16,51.1177,52.16,121700.0],["2017-10-03",52.0179,52.8706,51.5915,52.5864,107700.0],["2017-10-04",52.539,52.7664,51.9231,52.3021,84200.0],["2017-10-05",52.5864,52.9654,52.3021,52.4442,86900.0],["2017-10-06",52.2547,52.9654,51.8284,52.7759,71600.0],["2017-10-09",52.6811,52.918,51.6862,52.3021,59600.0],["2017-10-10",52.7759,52.7759,52.16,52.3495,80100.0],["2017-10-11",52.4442,52.8706,52.2074,52.5864,85800.0],["2017-10-12",52.4916,52.8232,52.3305,52.5864,58500.0],["2017-10-13",52.7285,52.7759,52.3021,52.3495,57100.0],["2017-10-16",52.3495,52.7285,51.8284,52.3021,60600.0],["2017-10-17",52.16,52.8706,52.1126,52.3495,38500.0],["2017-10-18",52.5864,52.7759,51.9705,52.0179,88500.0],["2017-10-19",51.9231,52.0652,51.1177,51.5915,61300.0],["2017-10-20",51.9231,51.9231,50.4545,51.402,108100.0],["2017-10-23",51.5915,51.5915,51.0704,51.4494,78400.0],["2017-10-24",51.4967,51.8757,50.0281,51.4494,111500.0],["2017-10-25",51.6389,51.8284,51.2125,51.4967,49200.0],["2017-10-26",51.5915,52.1126,51.5915,51.8284,116900.0],["2017-10-27",51.8757,52.0179,51.2599,51.3546,71500.0],["2017-10-30",51.3072,51.6862,50.265,50.4545,53700.0],["2017-10-31",50.5019,51.3072,48.1805,50.8809,94400.0],["2017-11-01",51.3072,51.3072,49.3649,50.5492,51600.0],["2017-11-02",50.7387,51.0704,50.0281,50.7861,101600.0],["2017-11-03",52.6337,52.6337,48.2279,48.2279,121800.0],["2017-11-06",48.2752,49.7723,48.1805,49.4596,101700.0],["2017-11-07",49.5544,50.2176,49.0806,49.8386,145500.0],["2017-11-08",49.6965,50.3598,49.5544,49.8386,137200.0],["2017-11-09",49.4596,50.644,49.4596,50.5019,70200.0],["2017-11-10",50.4545,51.2599,50.3124,51.0704,67100.0],["2017-11-13",50.9282,51.5441,50.6914,51.2125,85400.0],["2017-11-14",51.1651,51.1651,50.5019,50.9282,73900.0],["2017-11-15",50.8809,51.1177,50.4071,50.625,79700.0],["2017-11-16",50.644,51.8284,50.4071,51.7336,105500.0],["2017-11-17",51.4494,52.0179,50.8335,51.8757,75500.0],["2017-11-20",51.781,52.1126,51.2883,51.9231,160100.0],["2017-11-21",52.1126,52.9654,51.9705,52.7285,76200.0],["2017-11-22",52.7759,53.2496,51.9705,52.0179,112300.0],["2017-11-24",52.2547,52.2547,51.1651,51.4494,32500.0],["2017-11-27",51.402,51.8757,51.0988,51.2125,57400.0],["2017-11-28",51.0704,52.0179,50.9756,51.7336,120900.0],["2017-11-29",51.781,52.5864,51.4967,52.1126,82300.0],["2017-11-30",52.3495,52.3495,51.1651,51.2125,85900.0],["2017-12-01",51.3072,51.3072,49.4596,50.8809,75600.0],["2017-12-04",51.2599,51.9705,51.2599,51.402,97500.0],["2017-12-05",51.5915,51.6389,50.6914,50.7387,50600.0],["2017-12-06",50.7861,51.402,50.5019,50.644,72400.0],["2017-12-07",50.644,50.9282,49.7439,49.7439,60900.0],["2017-12-08",49.8386,51.2125,49.6491,50.5019,59400.0],["2017-12-11",50.5966,50.8335,50.265,50.3597,65100.0],["2017-12-12",50.4545,50.5019,49.7912,49.8386,53600.0],["2017-12-13",50.0281,50.644,49.4122,49.5544,61100.0],["2017-12-14",49.6017,49.7912,48.7016,48.749,94400.0],["2017-12-15",48.8911,49.7439,48.8911,49.3649,204900.0],["2017-12-18",49.6491,50.8809,49.4596,49.7912,87400.0],["2017-12-19",49.7912,50.3597,49.5544,49.7912,110200.0],["2017-12-20",49.7912,50.0755,49.507,49.6965,67400.0],["2017-12-21",49.8386,50.4545,49.7912,50.2176,58800.0],["2017-12-22",50.2176,50.2176,49.7439,49.9807,68200.0],["2017-12-26",49.9807,50.5019,49.867,50.2176,105100.0],["2017-12-27",50.265,50.4545,49.886,50.1229,61600.0],["2017-12-28",50.1702,50.5019,49.7912,50.4071,56700.0],["2017-12-29",50.4071,50.8335,49.6965,49.7439,53000.0],["2018-01-02",49.9334,51.0704,49.8386,50.9756,109300.0],["2018-01-03",50.9756,51.402,50.3597,51.2599,83400.0],["2018-01-04",51.4494,51.8757,50.5492,50.9756,58900.0],["2018-01-05",51.1177,51.4494,50.4545,50.644,63600.0],["2018-01-08",50.6914,51.3072,50.1229,51.1177,103600.0],["2018-01-09",51.2599,51.2599,49.7912,50.6914,117300.0],["2018-01-10",50.5966,50.7861,49.7439,50.4071,79600.0],["2018-01-11",50.4545,52.4443,50.4545,52.3021,90300.0],["2018-01-12",52.2547,52.6811,51.2599,51.4494,50000.0],["2018-01-16",51.6862,52.8706,51.5915,51.6389,103100.0],["2018-01-17",51.6389,52.2074,51.4967,52.16,63900.0],["2018-01-18",52.1126,52.1126,51.3546,51.402,68100.0],["2018-01-19",51.3546,52.539,51.3546,52.3495,46600.0],["2018-01-22",52.16,52.16,51.3546,51.8757,37100.0],["2018-01-23",51.781,51.8568,51.402,51.6389,21700.0],["2018-01-24",51.6862,51.6862,50.1702,50.7861,41100.0],["2018-01-25",51.023,51.0704,50.3124,50.6914,24900.0],["2018-01-26",50.8335,51.7336,50.5966,51.1651,64800.0],["2018-01-29",51.023,51.2125,50.7387,50.7387,31300.0],["2018-01-30",50.5019,51.023,50.3124,50.4545,45700.0],["2018-01-31",50.5492,50.8335,50.1323,50.3124,53300.0],["2018-02-01",50.0755,51.4967,49.886,51.1651,57600.0],["2018-02-02",50.8335,50.9756,50.2745,50.5019,50100.0],["2018-02-05",50.0755,50.7861,48.1331,48.2279,85000.0],["2018-02-06",47.4699,49.886,47.4699,48.8911,129800.0],["2018-02-07",48.9385,51.6862,48.9385,49.9807,91300.0],["2018-02-08",49.9334,50.0281,48.9385,49.0806,244100.0],["2018-02-09",49.6017,51.6389,48.3226,50.5966,166500.0],["2018-02-12",50.644,51.4967,50.3597,51.2125,103900.0],["2018-02-13",51.1651,52.4442,50.644,52.2074,75200.0],["2018-02-14",51.7336,53.5812,51.4494,53.3444,94300.0],["2018-02-15",53.5339,53.5339,51.781,53.1549,63600.0],["2018-02-16",52.7285,53.9602,52.52,52.5864,78800.0],["2018-02-20",52.5864,54.2445,52.4442,53.297,89300.0],["2018-02-21",53.4391,54.2445,52.918,53.8655,212100.0],["2018-02-22",54.0076,54.6709,53.4391,53.8655,91000.0],["2018-02-23",54.3393,54.3393,52.8706,53.1075,130200.0],["2018-02-26",53.2023,53.7992,53.0601,53.1075,65200.0],["2018-02-27",53.0601,53.9602,52.4916,53.7234,84100.0],["2018-02-28",54.0076,56.0921,53.2023,54.0076,254200.0],["2018-03-01",54.2445,56.8501,53.9603,56.8028,178300.0],["2018-03-02",56.7554,56.8501,55.8553,56.708,223300.0],["2018-03-05",56.8028,58.0345,56.708,56.8975,103700.0],["2018-03-06",57.1344,57.6081,56.4711,57.2765,74900.0],["2018-03-07",56.8028,57.7029,56.7554,57.0396,83700.0],["2018-03-08",57.1818,57.2765,55.9784,56.4238,147600.0],["2018-03-09",56.708,58.1293,56.1679,58.0819,234100.0],["2018-03-12",57.8924,58.4135,56.8501,57.466,79000.0],["2018-03-13",57.7976,58.1766,57.4186,57.7976,81500.0],["2018-03-14",58.1293,58.224,57.2765,57.3239,274900.0],["2018-03-15",57.5607,58.4609,57.1817,57.7976,186100.0],["2018-03-16",57.845,58.5083,57.5608,57.9871,134900.0],["2018-03-19",57.845,58.5556,57.5134,57.845,91500.0],["2018-03-20",57.7029,58.0819,57.3239,57.8924,72800.0],["2018-03-21",57.9398,58.6978,57.6555,58.1766,52600.0],["2018-03-22",57.7503,58.7451,57.7503,57.845,75800.0],["2018-03-23",57.6555,57.845,56.5659,56.6133,117600.0],["2018-03-26",56.9923,57.1344,54.8414,55.8552,114800.0],["2018-03-27",56.0447,57.1344,55.5236,55.95,108500.0],["2018-03-28",55.893,55.9405,54.8008,54.9907,93300.0],["2018-03-29",54.9908,56.6053,53.5756,55.5131,120200.0],["2018-04-02",55.3707,56.7953,55.1332,56.5578,141900.0],["2018-04-03",56.6053,58.03,56.6053,57.84,218200.0],["2018-04-04",57.4601,59.3121,57.3651,59.2172,136200.0],["2018-04-05",59.3596,61.4966,59.3596,61.4016,239000.0],["2018-04-06",61.0217,62.1139,59.692,60.5468,177100.0],["2018-04-09",60.9742,61.5441,60.2429,60.3094,77200.0],["2018-04-10",61.0217,61.2401,59.882,60.1194,106900.0],["2018-04-11",59.882,60.8317,59.7395,60.3094,82700.0],["2018-04-12",60.2619,60.9267,60.1194,60.5943,68300.0],["2018-04-13",60.7842,61.0217,60.4043,60.6893,66900.0],["2018-04-16",60.8792,61.5915,60.4993,61.1167,177000.0],["2018-04-17",61.734,63.1586,61.5915,62.5413,329900.0],["2018-04-18",62.8737,63.681,62.5888,63.3961,97900.0],["2018-04-19",63.3486,63.681,62.9212,63.2536,152700.0],["2018-04-20",63.1586,64.1084,62.9687,64.1084,201800.0],["2018-04-23",64.1084,64.6308,63.9185,64.4408,122200.0],["2018-04-24",64.6307,65.5805,64.5358,64.5833,220500.0],["2018-04-25",64.4883,64.4883,63.0636,63.2536,57700.0],["2018-04-26",63.5385,64.1559,62.0284,63.8709,64900.0],["2018-04-27",64.1559,64.2034,63.3011,63.586,69700.0],["2018-04-30",63.7285,64.3458,63.2536,63.7285,98200.0],["2018-05-01",63.776,63.9659,63.1302,63.681,180200.0],["2018-05-02",63.6335,64.3933,63.1586,63.586,179000.0],["2018-05-03",60.2619,63.6335,55.6556,61.9714,158200.0],["2018-05-04",62.4938,62.4938,60.9267,61.4966,137000.0],["2018-05-07",61.3066,61.4966,60.3569,61.2116,145700.0],["2018-05-08",61.2116,62.2089,60.8792,62.0664,158300.0],["2018-05-09",62.2089,63.681,62.2089,63.2061,129100.0],["2018-05-10",63.2061,63.586,62.5413,62.6838,76000.0],["2018-05-11",62.3988,62.8262,60.7843,62.3039,77800.0],["2018-05-14",62.4938,63.0162,61.544,61.639,61200.0],["2018-05-15",61.4966,62.7787,61.3066,62.2564,132000.0],["2018-05-16",62.3513,63.491,62.1614,63.1111,121600.0],["2018-05-17",63.0637,63.8235,63.0162,63.0637,88500.0],["2018-05-18",63.3011,63.3011,62.1614,62.5413,68400.0],["2018-05-21",62.5413,63.2061,62.4938,63.2061,53600.0],["2018-05-22",63.2536,63.681,62.3988,62.5413,78900.0],["2018-05-23",62.4463,64.1559,62.4463,64.1559,114900.0],["2018-05-24",63.9659,63.9659,63.2916,63.8709,107400.0],["2018-05-25",63.8709,64.9632,63.8235,64.9157,94200.0],["2018-05-29",64.8682,66.2928,64.2508,66.1978,153300.0],["2018-05-30",66.0554,68.0499,64.8207,67.8599,173600.0],["2018-05-31",68.3348,68.3348,59.3881,67.1001,213900.0],["2018-06-01",67.1951,67.6225,66.9577,67.385,152100.0],["2018-06-04",67.575,67.575,63.7285,67.0526,114000.0],["2018-06-05",67.2426,67.7175,66.7202,67.3376,106100.0],["2018-06-06",67.29,67.8599,66.9101,67.4325,109400.0],["2018-06-07",67.7561,68.4222,66.7569,67.7085,146500.0],["2018-06-08",68.0892,71.1344,67.8988,70.4682,258000.0],["2018-06-11",70.7061,70.8964,69.5642,69.9448,110800.0],["2018-06-12",70.2303,70.3731,69.2311,69.5642,164100.0],["2018-06-13",69.3263,69.4214,67.6133,67.8037,104600.0],["2018-06-14",68.1843,68.1843,67.2803,67.8988,117700.0],["2018-06-15",67.7085,68.1843,67.2327,67.994,85400.0],["2018-06-18",67.7561,68.5935,67.5657,68.1367,73300.0],["2018-06-19",67.994,69.6118,66.4714,69.3738,88000.0],["2018-06-20",69.5642,70.4873,68.4222,68.565,99800.0],["2018-06-21",69.0408,69.2787,67.994,69.0884,145000.0],["2018-06-22",69.4214,70.3731,66.5285,69.9924,258500.0],["2018-06-25",69.8021,72.4476,68.7077,69.3263,108600.0],["2018-06-26",69.3263,69.5642,68.3271,68.565,103300.0],["2018-06-27",68.6125,68.7553,67.0899,67.4706,127700.0],["2018-06-28",67.5182,67.8988,67.0899,67.4706,51600.0],["2018-06-29",67.8036,68.1367,67.423,67.6133,65900.0],["2018-07-02",67.5182,68.898,67.3754,68.8505,108100.0],["2018-07-03",69.5166,69.8021,68.6601,68.8505,56300.0],["2018-07-05",69.2311,69.7069,68.7077,69.5166,55100.0],["2018-07-06",69.5166,70.1827,69.2311,69.5166,33500.0],["2018-07-09",69.4214,70.0876,69.0408,69.9448,159900.0],["2018-07-10",70.1351,70.373,69.5642,70.1351,59400.0],["2018-07-11",69.8497,70.4206,69.5642,70.1827,111000.0],["2018-07-12",70.4206,71.0392,70.373,70.944,106700.0],["2018-07-13",70.9916,72.2763,70.9916,71.3247,88600.0],["2018-07-16",71.2771,71.3723,69.469,69.7069,97800.0],["2018-07-17",69.9924,70.5158,69.3263,69.5166,91600.0],["2018-07-18",69.4214,69.4214,68.3747,69.136,48900.0],["2018-07-19",69.136,69.6593,69.0408,69.1835,68800.0],["2018-07-20",69.1835,69.3739,68.4698,68.5174,55700.0],["2018-07-23",68.3746,69.5452,68.3746,69.1835,64000.0],["2018-07-24",69.1835,69.5642,68.8029,69.2311,70100.0],["2018-07-25",69.1835,70.2303,69.0408,69.9924,56600.0],["2018-07-26",69.8497,70.8489,69.8497,70.3255,81400.0],["2018-07-27",70.5158,70.925,69.4214,69.8021,82100.0],["2018-07-30",69.9448,69.9448,69.3262,69.469,76800.0],["2018-07-31",69.6118,70.2779,69.2311,70.0876,110700.0],["2018-08-01",70.04,70.3255,69.6117,70.1351,70600.0],["2018-08-02",70.3255,70.5634,69.7069,69.9924,144200.0],["2018-08-03",72.9425,76.7966,71.753,74.2748,482000.0],["2018-08-06",74.2748,75.5595,72.4191,72.6094,144200.0],["2018-08-07",72.6094,72.7046,70.4207,70.611,294400.0],["2018-08-08",70.6586,71.9909,70.6586,71.8481,237600.0],["2018-08-09",72.2288,72.7997,71.5626,72.086,80300.0],["2018-08-10",71.8957,72.7331,71.0297,72.4191,49300.0],["2018-08-13",72.3715,74.2272,72.3715,74.2272,97400.0],["2018-08-14",74.2747,76.6062,74.2747,76.4635,154300.0],["2018-08-15",76.4159,76.7014,75.4643,75.6546,125700.0],["2018-08-16",75.7022,76.9393,75.7022,76.4159,80000.0],["2018-08-17",76.2732,77.3199,76.2065,76.8441,82100.0],["2018-08-20",77.0821,77.0821,76.3683,76.6538,59700.0],["2018-08-21",76.6062,77.2724,76.1304,77.2248,79000.0],["2018-08-22",77.2248,77.2248,76.2732,76.5586,64600.0],["2018-08-23",76.6538,77.0535,76.2256,77.0345,48000.0],["2018-08-24",77.0821,77.2724,76.2256,77.1772,47300.0],["2018-08-27",77.4627,77.7482,76.9393,76.9869,72000.0],["2018-08-28",77.2724,77.2724,75.7974,76.4159,69600.0],["2018-08-29",76.5587,77.4151,76.2351,77.32,74200.0],["2018-08-30",77.32,78.0337,76.7775,77.7958,53100.0],["2018-08-31",77.653,78.1098,77.32,77.7006,51100.0],["2018-09-04",77.7482,78.1764,76.9393,78.1764,63800.0],["2018-09-05",78.1764,78.1764,77.1772,77.8909,44700.0],["2018-09-06",78.0244,78.4057,76.4992,77.0712,123800.0],["2018-09-07",76.9758,77.8338,76.6422,77.8338,82700.0],["2018-09-10",78.0721,78.3581,76.2609,76.3562,108000.0],["2018-09-11",76.3085,77.6908,76.2609,77.4524,72600.0],["2018-09-12",77.2618,77.5478,76.4039,76.6422,194900.0],["2018-09-13",76.8805,76.9758,74.9263,75.5459,89500.0],["2018-09-14",75.8796,77.5954,75.0216,77.3571,82000.0],["2018-09-17",77.1665,77.4239,75.5459,76.1656,45500.0],["2018-09-18",76.0226,76.5469,75.3076,75.4506,59200.0],["2018-09-19",75.1646,75.7843,72.0189,72.2095,94500.0],["2018-09-20",72.3525,72.4002,70.2553,71.3516,100500.0],["2018-09-21",70.5413,71.3516,69.5976,70.4937,191800.0],["2018-09-24",70.2076,70.3983,67.5862,70.0646,60700.0],["2018-09-25",70.0647,70.4936,69.6357,69.6357,128700.0],["2018-09-26",69.6357,71.7805,69.6357,70.9226,72900.0],["2018-09-27",70.9703,71.1133,69.5881,69.731,41400.0],["2018-09-28",69.874,71.9235,69.6357,71.9235,105000.0],["2018-10-01",71.914,72.2286,68.9208,69.2544,76000.0],["2018-10-02",69.1781,69.855,68.3393,69.7406,71900.0],["2018-10-03",69.7787,71.0275,68.0152,68.1296,112700.0],["2018-10-04",68.2725,69.2258,67.1858,68.9207,87100.0],["2018-10-05",69.0066,69.9884,68.244,69.4165,134300.0],["2018-10-08",69.4165,70.3888,68.9017,70.1314,75500.0],["2018-10-09",70.1219,70.6652,69.5499,69.6738,47500.0],["2018-10-10",69.6166,70.5604,69.1114,69.8645,126000.0],["2018-10-11",69.8264,70.4079,68.2344,68.3488,64300.0],["2018-10-12",68.9398,69.283,67.0428,68.1677,80900.0],["2018-10-15",68.0056,68.6443,67.243,68.2535,61700.0],["2018-10-16",68.5204,70.5032,67.6625,70.4079,46800.0],["2018-10-17",70.141,70.5413,68.2535,70.1219,52000.0],["2018-10-18",69.874,71.8854,68.2535,69.0351,45000.0],["2018-10-19",68.835,69.5785,68.0914,69.4165,58500.0],["2018-10-22",69.4355,70.6652,69.0065,70.0646,44800.0],["2018-10-23",69.3021,70.4841,69.1781,69.8645,61800.0],["2018-10-24",69.6357,70.4079,69.1019,69.3497,112400.0],["2018-10-25",69.3497,70.9226,69.3497,70.3411,90600.0],["2018-10-26",69.6834,70.751,68.6825,70.2267,110300.0],["2018-10-29",70.7033,71.8282,69.4164,70.0646,115300.0],["2018-10-30",70.0647,71.3897,69.6452,70.5604,144700.0],["2018-10-31",71.1323,71.5899,69.6929,70.1981,100400.0],["2018-11-01",70.322,71.8282,69.1877,70.9607,183500.0],["2018-11-02",71.0179,73.973,67.7292,70.4841,175600.0],["2018-11-05",70.3983,71.2086,65.2984,65.4032,178200.0],["2018-11-06",65.3556,65.4986,64.3356,65.2793,145900.0],["2018-11-07",65.775,69.5309,65.4414,69.2353,120800.0],["2018-11-08",69.2258,69.5594,67.9294,69.1686,54600.0],["2018-11-09",69.0923,70.0837,67.7768,68.5776,74900.0],["2018-11-12",68.5871,70.8845,68.4155,70.7129,147700.0],["2018-11-13",70.5604,70.9608,68.8731,68.9017,122700.0],["2018-11-14",69.3402,69.3402,68.0056,68.5299,134100.0],["2018-11-15",68.3107,69.4927,67.6911,68.4251,71700.0],["2018-11-16",68.1296,69.4355,67.7387,68.0152,68700.0],["2018-11-19",68.0056,68.101,66.3184,66.6139,71300.0],["2018-11-20",66.1563,66.2135,64.4976,64.5167,102900.0],["2018-11-21",64.4118,65.5557,64.2879,65.1077,56600.0],["2018-11-23",64.6883,66.0228,64.6883,65.489,28400.0],["2018-11-26",65.7941,66.6425,64.9266,66.3279,183900.0],["2018-11-27",66.0419,67.2526,65.8417,66.4328,97700.0],["2018-11-28",66.4423,68.1963,66.2516,67.9008,96700.0],["2018-11-29",67.5671,68.263,66.5662,66.5948,109500.0],["2018-11-30",66.4613,67.3574,65.8799,66.7569,100100.0],["2018-12-03",67.2335,67.3098,66.1659,66.9952,101200.0],["2018-12-04",67.0047,68.1105,65.2602,65.4604,184600.0],["2018-12-06",64.9351,66.492,63.4927,64.4957,150800.0],["2018-12-07",64.5052,65.0974,62.4706,62.5375,72900.0],["2018-12-10",62.547,62.9482,61.0378,62.3751,130900.0],["2018-12-11",63.0915,63.8557,62.184,63.3207,161300.0],["2018-12-12",63.9607,67.0843,63.9607,66.3392,233800.0],["2018-12-13",66.3487,66.4825,64.4288,64.8968,145100.0],["2018-12-14",64.5052,65.6133,64.0945,64.5912,76800.0],["2018-12-17",64.4192,65.0974,62.2032,62.9482,141600.0],["2018-12-18",63.273,63.7697,61.3817,61.8402,87600.0],["2018-12-19",61.8497,63.5882,61.3244,61.6396,78400.0],["2018-12-20",61.4963,62.1076,60.3596,61.7256,84000.0],["2018-12-21",61.7351,62.4611,59.1656,59.3853,266200.0],["2018-12-24",59.3757,59.6719,58.4492,58.4492,46000.0],["2018-12-26",58.7071,60.2354,57.5226,60.1304,128700.0],["2018-12-27",59.4522,60.9614,58.1817,60.0826,149100.0],["2018-12-28",60.4169,63.4545,58.2582,61.0283,98700.0],["2018-12-31",61.1238,62.3273,60.6271,61.8784,88600.0],["2019-01-02",61.3626,63.3112,61.3626,61.7256,82700.0],["2019-01-03",61.4199,61.9548,59.7196,60.0731,74000.0],["2019-01-04",60.6653,62.0026,60.073,61.3721,91400.0],["2019-01-07",61.3626,63.1584,61.2002,61.993,71900.0],["2019-01-08",62.5184,63.2157,60.8945,63.1584,61200.0],["2019-01-09",63.5405,64.3333,61.6778,62.2414,151000.0],["2019-01-10",62.1172,62.8336,61.8211,62.2605,47700.0],["2019-01-11",61.8975,62.8432,61.5536,61.6014,55900.0],["2019-01-14",61.2002,61.9548,60.2259,60.5889,65000.0],["2019-01-15",60.7417,61.716,60.1017,61.3244,34400.0],["2019-01-16",61.4294,62.1076,60.5316,61.0951,51200.0],["2019-01-17",60.799,62.8623,60.799,62.6808,59600.0],["2019-01-18",62.6999,63.3972,61.9166,62.0885,61200.0],["2019-01-22",61.8402,61.9357,61.1333,61.3817,76900.0],["2019-01-23",61.5918,62.8431,61.2193,61.3721,83800.0],["2019-01-24",61.4676,62.0599,60.6271,60.9614,87200.0],["2019-01-25",61.4963,61.7829,60.608,60.6175,107400.0],["2019-01-28",60.2736,60.4169,58.5161,59.1943,190400.0],["2019-01-29",59.4617,60.2354,58.8695,59.8056,125100.0],["2019-01-30",60.0444,62.3464,59.519,62.3369,105100.0],["2019-01-31",61.9071,63.0055,61.5536,62.9673,110700.0],["2019-02-01",62.9865,63.359,62.442,63.0438,85400.0],["2019-02-04",63.0342,63.187,62.5279,63.0628,43200.0],["2019-02-05",63.6742,63.6742,62.4993,62.996,57200.0],["2019-02-06",63.1202,64.9924,62.8718,64.9924,101200.0],["2019-02-07",64.5912,66.1959,64.5912,66.1004,91200.0],["2019-02-08",65.9094,66.8741,64.9255,66.4729,104700.0],["2019-02-11",66.4634,67.9822,66.3488,67.858,103600.0],["2019-02-12",68.326,69.0902,68.0299,68.9183,125100.0],["2019-02-13",68.3356,69.5296,68.3069,68.8514,112700.0],["2019-02-14",68.8419,70.9242,67.9822,69.692,187500.0],["2019-02-15",69.9977,70.886,69.5965,70.7332,107700.0],["2019-02-19",70.4848,71.1248,70.2365,71.1057,95300.0],["2019-02-20",71.0961,71.0961,70.4275,70.609,142200.0],["2019-02-21",70.7236,71.1152,69.692,70.7141,105700.0],["2019-02-22",71.0006,71.2585,70.418,71.163,92900.0],["2019-02-25",71.526,72.1564,70.609,70.6854,101300.0],["2019-02-26",70.7523,71.2108,69.1762,69.3672,165200.0],["2019-02-27",68.7654,73.1403,68.7272,71.994,152500.0],["2019-02-28",72.1087,72.4525,71.3827,72.1373,110600.0],["2019-03-01",72.3379,73.1785,71.5929,72.8346,105500.0],["2019-03-04",72.72,72.8728,72.1564,72.3475,140200.0],["2019-03-05",72.3379,73.274,71.6024,72.6818,92300.0],["2019-03-06",72.7487,72.7487,71.6215,71.9176,103700.0],["2019-03-07",71.9272,72.2615,71.4114,71.7648,188300.0],["2019-03-08",71.7266,72.7009,71.4018,72.1469,100100.0],["2019-03-11",72.3857,73.4746,72.2233,73.1307,83200.0],["2019-03-12",73.0448,73.6275,72.3188,72.5863,104200.0],["2019-03-13",72.6723,73.0639,72.2424,72.3571,136200.0],["2019-03-14",72.3666,74.2961,72.1087,74.2674,144900.0],["2019-03-15",74.2961,74.3248,72.6627,72.7582,204500.0],["2019-03-18",73.0066,73.551,72.4621,73.5224,49200.0],["2019-03-19",73.5319,73.914,72.5385,72.5863,49200.0],["2019-03-20",72.4239,72.8824,71.3254,71.8412,132000.0],["2019-03-21",71.7552,72.8537,71.5546,71.9081,117300.0],["2019-03-22",71.5356,71.6406,69.1284,69.3672,124700.0],["2019-03-25",69.3768,70.3988,68.6317,70.3606,141600.0],["2019-03-26",70.523,72.1182,70.3607,72.0896,66300.0],["2019-03-27",71.8126,73.0925,71.4591,72.9588,109600.0],["2019-03-28",73.0354,73.6191,72.4899,72.777,79700.0],["2019-03-29",72.7674,73.198,72.2985,72.8057,189800.0],["2019-04-01",73.0928,73.198,71.4946,72.2506,84900.0],["2019-04-02",72.4612,72.4899,71.4372,72.1358,86500.0],["2019-04-03",72.5856,72.7004,71.5712,72.088,45400.0],["2019-04-04",72.0975,72.2985,71.4277,71.5904,48200.0],["2019-04-05",71.8105,72.777,71.0736,72.5378,134600.0],["2019-04-08",72.1358,72.6047,71.753,71.82,57200.0],["2019-04-09",71.6574,71.7722,70.6908,70.8152,44200.0],["2019-04-10",71.0832,72.3655,71.0449,72.1263,41700.0],["2019-04-11",72.2698,72.71,71.9157,72.576,48200.0],["2019-04-12",72.9684,73.3225,65.2361,72.6909,50300.0],["2019-04-15",72.4516,73.4182,72.4516,73.1885,54100.0],["2019-04-16",73.4469,73.6765,72.5856,73.4373,68200.0],["2019-04-17",73.5712,73.7052,72.9588,73.533,64400.0],["2019-04-18",73.332,74.021,71.8009,71.9444,67800.0],["2019-04-22",71.8296,73.2842,70.8918,71.2554,64100.0],["2019-04-23",71.4468,73.3512,71.265,73.1311,58300.0],["2019-04-24",72.9301,74.3751,72.9301,73.8966,64900.0],["2019-04-25",73.7052,74.155,72.1549,73.8679,71100.0],["2019-04-26",73.7914,74.4134,72.4995,74.3081,45900.0],["2019-04-29",74.3655,75.0737,74.1359,74.9301,41200.0],["2019-04-30",74.844,75.0833,74.222,74.5187,66200.0],["2019-05-01",74.7675,74.7675,73.3225,73.4852,59800.0],["2019-05-02",73.6095,74.3464,72.8535,74.0689,79400.0],["2019-05-03",75.5905,75.5905,72.2985,73.5617,186200.0],["2019-05-06",73.0258,75.5235,72.6335,74.0976,151400.0],["2019-05-07",73.399,74.6048,72.9205,73.1024,152900.0],["2019-05-08",73.1119,73.1598,72.0401,72.1071,96000.0],["2019-05-09",71.8105,72.4229,70.5855,71.3033,62700.0],["2019-05-10",71.1119,71.6382,70.3559,71.5808,47400.0],["2019-05-13",70.71,71.2076,69.4563,69.9348,57800.0],["2019-05-14",69.8965,70.8439,69.1405,70.3559,50700.0],["2019-05-15",70.0114,71.198,69.887,70.8439,77900.0],["2019-05-16",71.2076,71.5138,70.7865,71.4755,95700.0],["2019-05-17",70.9013,71.3511,70.509,70.7769,113800.0],["2019-05-20",70.3463,73.667,70.3463,73.6,80300.0],["2019-05-21",73.954,74.0497,73.0736,73.2459,70300.0],["2019-05-22",72.911,73.2363,71.8774,72.576,41100.0],["2019-05-23",72.1262,72.3081,69.552,70.3559,79400.0],["2019-05-24",70.5377,71.7913,69.9157,70.375,102500.0],["2019-05-28",70.1932,71.3128,70.1932,70.997,72400.0],["2019-05-29",70.509,71.0927,69.0161,69.3702,115400.0],["2019-05-30",69.8774,70.4803,68.9491,69.7817,72900.0],["2019-05-31",69.1022,69.8582,69.1022,69.753,57900.0],["2019-06-03",69.686,70.8918,69.686,70.0975,104500.0],["2019-06-04",70.7387,71.1119,70.1549,70.576,103600.0],["2019-06-05",70.4133,71.1884,70.1645,70.6047,52200.0],["2019-06-06",70.5473,70.8822,69.6764,70.0209,108700.0],["2019-06-07",70.4899,70.8918,66.9874,70.3463,131800.0],["2019-06-10",70.5664,71.7339,70.1262,71.2267,82900.0],["2019-06-11",71.6191,73.3607,71.2937,71.3128,61700.0],["2019-06-12",71.6191,71.7818,70.9588,71.4086,37900.0],["2019-06-13",71.7153,71.8016,70.6511,71.025,45800.0],["2019-06-14",70.9963,72.118,70.9483,71.9071,78300.0],["2019-06-17",71.9454,72.607,70.8908,71.188,58100.0],["2019-06-18",71.4565,72.0988,70.7566,70.9579,99900.0],["2019-06-19",70.91,72.3289,70.4785,72.118,143800.0],["2019-06-20",72.8179,72.885,70.7757,71.5236,95800.0],["2019-06-21",71.1976,71.5524,70.1622,70.5073,160000.0],["2019-06-24",70.7757,70.7757,69.328,69.5102,130800.0],["2019-06-25",69.5581,69.7499,68.8678,69.1459,157100.0],["2019-06-26",69.3568,69.8841,68.8103,69.2322,111200.0],["2019-06-27",69.328,70.1046,68.9829,69.2226,92200.0],["2019-06-28",69.3088,70.2197,69.1171,69.7978,513000.0],["2019-07-01",70.3827,71.1113,70.1046,70.8908,165000.0],["2019-07-02",70.9579,74.0451,70.6607,73.8342,101200.0],["2019-07-03",73.863,75.3299,73.4123,75.1285,77400.0],["2019-07-05",74.63,75.2148,73.7958,75.023,70500.0],["2019-07-08",74.7642,75.723,74.2752,74.5245,76400.0],["2019-07-09",74.2177,75.1477,73.9972,74.8505,92700.0],["2019-07-10",74.9943,75.9339,74.8793,75.5792,74600.0],["2019-07-11",75.6175,76.8064,75.3778,76.7201,165900.0],["2019-07-12",77.0077,78.5034,76.4324,77.7939,195600.0],["2019-07-15",78.2924,78.6184,77.7076,78.3787,136700.0],["2019-07-16",78.4938,79.6922,78.2253,78.6376,156500.0],["2019-07-17",78.4938,79.1841,78.302,78.4842,79900.0],["2019-07-18",78.4075,79.5196,77.7843,79.0499,75300.0],["2019-07-19",79.1074,80.0086,78.5513,78.5513,152500.0],["2019-07-22",78.8485,79.0595,78.4075,78.6184,150400.0],["2019-07-23",78.8965,79.6059,78.2541,78.743,62300.0],["2019-07-24",78.4938,80.6126,78.2445,80.4497,109700.0],["2019-07-25",80.4497,81.4755,80.1716,80.8332,158500.0],["2019-07-26",80.9098,81.4947,80.9098,81.3796,87000.0],["2019-07-29",81.14,81.4468,80.3921,80.5359,103700.0],["2019-07-30",80.1812,81.2742,79.6826,80.4209,100800.0],["2019-07-31",80.9003,82.1658,80.0661,81.6769,180500.0],["2019-08-01",81.466,82.8178,78.7814,78.9061,207900.0],["2019-08-02",82.5589,82.5589,77.0844,79.0019,209800.0],["2019-08-05",78.1582,78.2445,76.6242,77.4104,153000.0],["2019-08-06",77.4775,77.7747,75.0806,76.5571,124800.0],["2019-08-07",76.2311,78.2253,76.2311,77.8131,105700.0],["2019-08-08",78.1582,79.8552,78.1582,79.4334,158400.0],["2019-08-09",79.2129,79.6156,78.0432,79.1266,112200.0],["2019-08-12",78.7622,79.0786,77.7268,78.8198,103400.0],["2019-08-13",79.0786,79.5868,78.1103,78.6376,84500.0],["2019-08-14",77.7747,77.9952,75.2148,77.6884,96900.0],["2019-08-15",77.698,77.9952,76.931,77.7747,99600.0],["2019-08-16",78.2157,79.4334,75.838,79.2416,95100.0],["2019-08-19",79.2416,80.8523,78.7047,79.7977,81700.0],["2019-08-20",79.721,80.3825,78.791,78.8006,131600.0],["2019-08-21",79.2033,80.4497,78.8869,80.3729,116300.0],["2019-08-22",80.5263,81.1591,80.0278,80.7469,111100.0],["2019-08-23",80.4689,80.7757,78.8965,79.1266,170800.0],["2019-08-26",79.6347,80.047,78.9156,79.9894,121100.0],["2019-08-27",80.325,80.7756,78.6568,79.1362,132500.0],["2019-08-28",79.0115,80.4113,78.954,80.0757,133800.0],["2019-08-29",80.488,81.255,80.0949,81.1208,113300.0],["2019-08-30",81.255,81.303,80.2771,81.1687,159200.0],["2019-09-03",81.0441,81.0441,77.9377,77.9856,185500.0],["2019-09-04",78.4938,80.7948,76.4612,76.5858,188600.0],["2019-09-05",77.094,78.7143,76.4133,76.7009,110300.0],["2019-09-06",76.768,77.3816,75.9051,76.0393,80700.0],["2019-09-09",76.0298,76.0298,73.8438,74.2273,77300.0],["2019-09-10",74.1218,74.8984,71.9454,73.7671,149300.0],["2019-09-11",73.7479,74.9943,72.7891,74.4861,142700.0],["2019-09-12",74.6302,74.7839,72.9782,73.6697,158600.0],["2019-09-13",73.8811,74.9568,73.372,73.785,136700.0],["2019-09-16",73.5449,74.2364,73.2279,73.8234,90400.0],["2019-09-17",73.7466,76.3399,73.3432,76.1958,146500.0],["2019-09-18",76.1958,77.2908,76.1958,77.0795,195300.0],["2019-09-19",77.675,79.0389,76.2727,78.6163,128300.0],["2019-09-20",78.4818,78.8468,77.2716,77.5405,447300.0],["2019-09-23",77.4061,77.6174,75.4659,76.1478,127400.0],["2019-09-24",76.2246,77.4829,76.2246,76.5992,138100.0],["2019-09-25",76.6184,80.8062,75.9461,80.5372,254500.0],["2019-09-26",80.8542,81.8435,79.644,81.2768,168100.0],["2019-09-27",81.2576,82.2949,80.5469,80.7197,143000.0],["2019-09-30",80.7102,82.1701,80.7102,81.1328,169900.0],["2019-10-01",81.4689,82.391,78.7412,78.8948,84700.0],["2019-10-02",78.2609,78.2609,76.4648,77.5117,91000.0],["2019-10-03",77.1371,77.1371,75.2546,75.4947,87800.0],["2019-10-04",75.6195,77.3676,75.0528,77.1467,89700.0],["2019-10-07",77.0507,77.8383,76.4744,76.8009,96500.0],["2019-10-08",76.5128,76.5128,74.1596,74.2653,67300.0],["2019-10-09",74.5438,74.6879,73.3144,73.6409,101600.0],["2019-10-10",73.7946,74.8703,73.055,74.3709,81500.0],["2019-10-11",75.1969,77.0411,74.5726,75.2834,126700.0],["2019-10-14",74.8511,75.1681,73.2855,73.5545,94300.0],["2019-10-15",73.4584,74.4766,72.4211,74.2364,115400.0],["2019-10-16",74.1212,74.15,73.2663,73.4584,52800.0],["2019-10-17",73.5161,76.2246,73.5161,76.071,120700.0],["2019-10-18",75.7924,76.9066,75.3602,76.58,103900.0],["2019-10-21",76.945,77.4157,76.3495,77.0122,101900.0],["2019-10-22",76.897,77.8863,76.7145,77.7614,91300.0],["2019-10-23",77.4829,77.6654,76.5801,77.5405,76800.0],["2019-10-24",77.7518,79.8169,77.1563,79.7496,67400.0],["2019-10-25",79.5191,81.0079,79.0485,80.4988,92600.0],["2019-10-28",80.4508,81.1615,79.9993,80.2875,74000.0],["2019-10-29",80.0666,81.4593,80.0666,80.8638,77600.0],["2019-10-30",80.8638,81.4593,79.9898,81.152,74000.0],["2019-10-31",81.0367,82.7752,80.6525,82.3046,119600.0],["2019-11-01",82.5543,82.8328,81.5362,81.6706,111700.0],["2019-11-04",82.0933,83.5052,81.5842,83.0345,88300.0],["2019-11-05",83.2074,83.3611,82.0164,83.0441,113500.0],["2019-11-06",82.9481,83.4475,82.026,82.5159,133700.0],["2019-11-07",83.5628,88.4229,82.0741,85.8392,274900.0],["2019-11-08",85.7431,86.7612,84.2832,84.7442,79200.0],["2019-11-11",83.7549,84.3985,82.2469,82.5639,94500.0],["2019-11-12",82.6023,84.6577,81.4497,83.7933,124100.0],["2019-11-13",83.4475,84.5617,82.6023,83.217,80100.0],["2019-11-14",83.2074,84.4657,82.5639,83.582,49400.0],["2019-11-15",83.995,84.0719,82.6983,82.7848,50500.0],["2019-11-18",82.6023,83.0922,82.1221,83.073,82500.0],["2019-11-19",83.2459,84.0142,82.4486,82.9193,99800.0],["2019-11-20",82.7464,84.3216,82.5447,83.438,74900.0],["2019-11-21",83.4668,83.4668,81.6898,81.9204,52400.0],["2019-11-22",82.3238,82.5447,81.5554,82.2085,58200.0],["2019-11-25",82.4198,84.6578,81.9492,84.5329,81800.0],["2019-11-26",84.456,86.1849,84.456,85.5702,56200.0],["2019-11-27",85.8008,86.0121,84.8307,85.7143,31600.0],["2019-11-29",85.6375,86.6844,85.4934,86.1849,39600.0],["2019-12-02",86.2042,86.6556,85.0804,86.4635,104900.0],["2019-12-03",85.6855,87.059,85.6855,86.8381,156400.0],["2019-12-04",87.4432,89.6715,87.2319,89.0568,176700.0],["2019-12-05",89.1721,89.9501,85.6759,86.9726,202000.0],["2019-12-06",87.6161,89.5179,87.6161,89.1433,123400.0],["2019-12-09",88.7591,88.7879,87.2607,87.885,84200.0],["2019-12-10",87.7121,88.25,86.6364,87.4048,149600.0],["2019-12-11",87.4048,87.8658,85.3205,85.8199,148300.0],["2019-12-12",85.7237,87.4457,84.1557,87.1283,133800.0],["2019-12-13",86.9263,87.5035,86.0412,87.2726,39600.0],["2019-12-16",87.7921,88.4847,86.8589,87.3207,68100.0],["2019-12-17",87.388,88.4558,86.9455,88.3885,69600.0],["2019-12-18",88.706,88.706,85.3101,86.0605,132400.0],["2019-12-19",86.5222,87.667,85.9931,87.4457,68900.0],["2019-12-20",87.5419,89.6583,87.2726,89.4756,116100.0],["2019-12-23",89.389,89.389,87.8402,88.7348,44800.0],["2019-12-24",88.6963,89.3409,88.1576,89.3409,27000.0],["2019-12-26",89.3794,89.3794,88.1288,88.6771,53500.0],["2019-12-27",88.6964,89.5237,88.0999,88.6867,50400.0],["2019-12-30",88.7925,89.1581,87.8883,88.2057,79000.0],["2019-12-31",88.1672,89.8219,87.7824,88.1384,91000.0],["2020-01-02",88.4751,89.2735,87.5419,89.2062,71000.0],["2020-01-03",88.1673,89.7065,87.8883,89.1196,70600.0],["2020-01-06",88.5424,89.3793,88.0518,88.9753,106700.0],["2020-01-07",88.6386,89.1389,87.7151,88.2827,65200.0],["2020-01-08",88.2153,89.1677,87.7824,88.3885,63100.0],["2020-01-09",88.908,90.2933,88.5809,89.514,85100.0],["2020-01-10",89.4948,89.9469,89.11,89.6872,73300.0],["2020-01-13",89.6583,90.8127,89.5429,90.7165,56600.0],["2020-01-14",89.9277,91.6208,89.0908,89.3505,168200.0],["2020-01-15",89.4948,90.4279,88.7829,89.2158,99600.0],["2020-01-16",89.7353,89.7353,88.7541,89.1292,155000.0],["2020-01-17",89.6776,89.6776,88.4174,88.7444,80400.0],["2020-01-21",88.3115,89.0042,86.8589,87.2918,144700.0],["2020-01-22",87.7921,88.427,86.5222,87.1764,208000.0],["2020-01-23",87.0128,87.5419,86.2432,86.2432,128000.0],["2020-01-24",86.5126,86.5126,85.2909,85.5025,94000.0],["2020-01-27",84.2904,86.1855,83.8479,85.4929,282500.0],["2020-01-28",85.9931,86.9262,85.5602,86.2913,215800.0],["2020-01-29",86.4164,87.8594,85.6853,86.2336,149200.0],["2020-01-30",85.8681,87.0417,85.7622,85.9546,107900.0],["2020-01-31",85.8873,86.1278,84.1268,84.2615,97900.0],["2020-02-03",84.6848,86.2048,84.6848,84.9157,113500.0],["2020-02-04",85.8488,86.1855,85.3197,85.3486,72500.0],["2020-02-05",86.022,86.1952,85.0023,85.0985,64600.0],["2020-02-06",85.4256,85.618,84.0884,84.2712,85300.0],["2020-02-07",84.0788,85.0215,83.7709,83.8383,67600.0],["2020-02-10",83.7805,84.6271,83.6362,84.377,89300.0],["2020-02-11",84.8003,84.9542,83.896,84.0018,80800.0],["2020-02-12",84.3962,85.2043,82.857,83.0398,63700.0],["2020-02-13",82.8474,84.3385,82.8474,83.5978,84500.0],["2020-02-14",83.8767,84.5598,83.7132,83.9922,49000.0],["2020-02-18",83.5785,84.3866,82.6358,83.2418,52000.0],["2020-02-19",83.3092,84.5982,82.9436,84.0018,126800.0],["2020-02-20",83.8863,84.5309,82.5588,82.7319,122700.0],["2020-02-21",82.7993,83.059,81.414,82.097,119800.0],["2020-02-24",80.1153,82.6261,79.4131,82.251,195700.0],["2020-02-25",82.2798,83.1552,77.3448,77.6526,149800.0],["2020-02-26",78.1528,78.7974,77.162,77.4313,108500.0],["2020-02-27",76.2481,77.5275,73.516,75.2187,127300.0],["2020-02-28",70.4665,75.0841,70.4665,73.0927,294500.0],["2020-03-02",73.2178,78.7974,73.2178,78.4222,375200.0],["2020-03-03",78.2009,80.25,76.8349,77.1235,182100.0],["2020-03-04",78.2779,79.5766,76.5559,79.4515,98200.0],["2020-03-05",78.2105,79.1341,77.3063,78.1047,193300.0],["2020-03-06",75.4208,79.365,75.4208,79.365,270700.0],["2020-03-09",75.517,77.3832,72.6213,72.8811,197000.0],["2020-03-10",74.0739,74.7858,71.9864,73.7469,274100.0],["2020-03-11",72.0441,74.5357,72.0441,74.3626,141900.0],["2020-03-12",71.2361,71.2361,65.3679,66.4357,296100.0],["2020-03-13",69.3121,70.5242,65.695,69.264,221000.0],["2020-03-16",62.4145,65.8585,56.7676,57.1331,190800.0],["2020-03-17",58.1336,59.3073,52.4097,53.593,210300.0],["2020-03-18",50.63,53.4872,46.9841,49.1389,175100.0],["2020-03-19",49.0908,57.4314,45.9355,55.8152,183400.0],["2020-03-20",56.7195,60.5001,54.2375,55.5651,229900.0],["2020-03-23",55.4977,59.7498,53.5834,59.365,194200.0],["2020-03-24",61.2024,63.8094,56.5944,59.2784,206800.0],["2020-03-25",59.0283,63.6363,54.7666,62.0586,184400.0],["2020-03-26",62.3478,67.2357,59.9761,64.1796,85100.0],["2020-03-27",61.6537,66.2524,58.4529,62.4828,170100.0],["2020-03-30",62.9359,67.4768,62.9359,67.1201,100000.0],["2020-03-31",66.8405,69.6846,64.6424,66.2331,187800.0],["2020-04-01",64.6038,65.4715,60.9499,63.3794,119800.0],["2020-04-02",62.4635,65.2112,61.7019,64.5074,96800.0],["2020-04-03",64.4206,65.6546,61.0656,62.261,88400.0],["2020-04-06",64.2567,66.9754,63.9385,66.5801,89000.0],["2020-04-07",67.8045,68.9133,66.0981,67.5057,96200.0],["2020-04-08",69.1061,70.8607,68.5083,69.0,97700.0],["2020-04-09",70.0124,71.8827,69.2604,70.7451,121600.0],["2020-04-13",69.8581,70.4173,64.0253,64.7388,98300.0],["2020-04-14",66.5416,67.0236,64.6038,66.0306,129600.0],["2020-04-15",63.7843,66.1656,62.1164,62.8877,114100.0],["2020-04-16",62.4731,63.4276,59.7351,61.7886,103900.0],["2020-04-17",64.0253,68.2577,60.8342,67.9492,108200.0],["2020-04-20",65.886,68.0456,64.3531,64.758,94400.0],["2020-04-21",62.9359,66.3295,61.1427,62.9455,78600.0],["2020-04-22",63.6879,65.4908,61.9622,64.9123,81500.0],["2020-04-23",64.6809,65.6546,62.5021,65.2497,99700.0],["2020-04-24",65.2015,66.1078,64.2181,65.7993,61100.0],["2020-04-27",66.1367,69.4532,66.1367,68.7205,109900.0],["2020-04-28",70.1569,70.3787,68.142,69.511,70700.0],["2020-04-29",71.526,74.6496,69.5496,73.1071,127300.0],["2020-04-30",71.2946,71.2946,68.8651,70.8993,122100.0],["2020-05-01",69.3182,70.4365,67.9106,68.7012,76200.0],["2020-05-04",67.6503,68.5469,66.156,68.1709,103400.0],["2020-05-05",69.8291,70.128,67.2743,67.4382,57600.0],["2020-05-06",60.6992,66.3295,60.4871,64.0446,415400.0],["2020-05-07",64.5267,66.5512,62.4442,62.6467,166600.0],["2020-05-08",63.5915,64.2085,62.02,62.0393,160500.0],["2020-05-11",61.7404,62.7913,59.3977,59.3977,169600.0],["2020-05-12",59.2049,60.516,55.4546,55.6763,177400.0],["2020-05-13",55.3581,55.3581,51.9356,52.0513,133500.0],["2020-05-14",51.2125,51.8199,49.6314,50.4991,249900.0],["2020-05-15",50.3641,55.657,50.152,55.5124,288100.0],["2020-05-18",56.8525,58.0865,55.927,57.1321,170600.0],["2020-05-19",56.785,58.019,56.2933,56.3994,79100.0],["2020-05-20",57.4888,58.2119,56.6018,56.9393,124000.0],["2020-05-21",56.6211,58.7614,56.6211,58.3275,125100.0],["2020-05-22",58.7132,58.7132,57.3442,58.2119,106900.0],["2020-05-26",59.9183,62.666,59.5905,61.3259,104100.0],["2020-05-27",62.5021,64.4013,61.7211,64.2181,185800.0],["2020-05-28",64.5845,64.9316,63.6975,64.0735,111200.0],["2020-05-29",63.5336,63.8807,62.0682,63.2251,93400.0],["2020-06-01",63.254,63.5722,62.0875,62.2996,184500.0],["2020-06-02",62.8395,63.8711,61.914,62.7527,181400.0],["2020-06-03",63.7747,67.5539,63.3215,67.3032,244900.0],["2020-06-04",66.6862,68.2095,66.2235,67.149,132600.0],["2020-06-05",67.872,72.5672,67.3225,68.5662,178000.0],["2020-06-08",69.1543,69.5592,67.525,68.3638,112000.0],["2020-06-09",67.2743,68.0649,65.3172,65.7125,163300.0],["2020-06-10",65.4329,65.7125,62.878,64.1892,117500.0],["2020-06-11",61.7643,62.5758,59.7354,60.402,153200.0],["2020-06-12",62.3053,62.4405,58.3442,60.2764,172800.0],["2020-06-15",58.8369,62.2763,58.3925,61.3778,74600.0],["2020-06-16",63.2231,64.8172,62.7787,63.7931,165400.0],["2020-06-17",64.0443,64.0443,61.2329,62.286,77300.0],["2020-06-18",61.7836,62.74,61.1653,62.4599,74200.0],["2020-06-19",63.2231,63.2231,60.5083,60.9624,134900.0],["2020-06-22",60.4117,62.6917,59.8996,62.257,87400.0],["2020-06-23",63.2134,63.5419,62.1024,62.9816,144900.0],["2020-06-24",62.141,62.9526,59.7257,59.9769,77500.0],["2020-06-25",59.4456,60.3924,58.9335,60.2764,151000.0],["2020-06-26",60.1701,60.3344,57.9867,58.1413,187700.0],["2020-06-29",58.6437,60.6725,58.6147,59.832,155300.0],["2020-06-30",59.2523,63.0589,59.233,62.6338,208500.0],["2020-07-01",63.5612,64.7206,62.3439,62.7594,143000.0],["2020-07-02",63.8704,64.1216,61.8512,62.8753,166800.0],["2020-07-06",63.9863,64.0347,59.6774,60.431,125600.0],["2020-07-07",59.6581,61.1363,59.4842,59.861,174400.0],["2020-07-08",59.6774,60.8947,58.8176,59.8996,109400.0],["2020-07-09",59.9286,59.9286,56.953,57.8998,221200.0],["2020-07-10",58.4601,59.3103,58.1799,58.4505,228300.0],["2020-07-13",59.0205,59.8417,58.093,58.4408,102400.0],["2020-07-14",58.5471,58.9915,57.3201,58.0157,167900.0],["2020-07-15",59.6291,62.0734,59.5422,61.7836,286400.0],["2020-07-16",61.3488,62.7497,60.9334,62.6338,148500.0],["2020-07-17",62.4695,63.6868,62.199,62.4695,89700.0],["2020-07-20",62.0251,62.4116,61.8029,62.0155,67300.0],["2020-07-21",62.6434,63.3777,62.1024,62.4116,52000.0],["2020-07-22",62.0831,63.5226,61.7642,62.9429,89900.0],["2020-07-23",62.8463,63.7738,62.7787,63.1748,47900.0],["2020-07-24",63.2134,63.2134,61.687,61.7643,76700.0],["2020-07-27",61.5131,61.7739,60.8754,61.6676,64000.0],["2020-07-28",61.542,62.5468,61.542,62.3246,138500.0],["2020-07-29",62.5565,64.8849,62.5565,64.1023,131200.0],["2020-07-30",63.2424,64.9428,62.3826,64.8365,68900.0],["2020-07-31",64.2955,65.3872,64.2955,65.3196,140100.0],["2020-08-03",65.7543,66.1601,64.7979,65.822,96600.0],["2020-08-04",65.5901,67.9185,65.5321,66.5852,206300.0],["2020-08-05",72.0921,73.5509,67.9474,72.353,190400.0],["2020-08-06",72.0341,72.5655,68.2759,68.5851,106900.0],["2020-08-07",68.4498,70.1792,66.4113,69.5995,89500.0],["2020-08-10",70.0826,72.1114,69.1841,70.7395,111900.0],["2020-08-11",72.3433,74.8649,72.1887,72.9713,122300.0],["2020-08-12",73.4833,74.3528,70.6333,70.6333,89600.0],["2020-08-13",70.1792,71.0487,69.8604,70.0536,63400.0],["2020-08-14",69.5029,70.1212,68.7493,69.1068,236500.0],["2020-08-17",68.8749,69.0392,66.3727,66.7398,97200.0],["2020-08-18",67.0586,67.8122,66.4403,66.8074,106400.0],["2020-08-19",66.7591,67.4644,66.5949,66.8847,93400.0],["2020-08-20",66.2374,67.2422,66.2374,66.7011,69200.0],["2020-08-21",66.7398,68.0827,65.0491,65.6384,48900.0],["2020-08-24",65.9765,66.0732,65.3775,66.0248,72400.0],["2020-08-25",66.334,66.5465,65.3099,66.1504,59700.0],["2020-08-26",66.1408,66.1504,64.0829,64.5467,94600.0],["2020-08-27",64.7109,66.8461,64.7109,66.2471,106800.0],["2020-08-28",66.3437,67.1649,65.078,65.8606,77700.0],["2020-08-31",65.706,66.4693,64.566,65.9959,177000.0],["2020-09-01",66.5755,67.503,63.3004,66.7784,132800.0],["2020-09-02",66.6625,68.4982,66.6625,68.2953,62800.0],["2020-09-03",68.4595,68.788,66.1118,66.5949,100100.0],["2020-09-04",67.3195,67.5513,65.6191,66.1891,102500.0],["2020-09-08",65.5128,65.5128,64.0443,64.5177,92000.0],["2020-09-09",64.9525,64.9525,63.4936,64.2472,137200.0],["2020-09-10",64.8668,64.8668,63.0176,63.4339,84000.0],["2020-09-11",63.5017,64.2666,62.6594,63.9955,102900.0],["2020-09-14",64.4505,65.1766,64.2859,64.799,94800.0],["2020-09-15",65.0701,65.5348,63.3758,63.6856,91600.0],["2020-09-16",63.9858,65.4671,63.492,65.0992,183300.0],["2020-09-17",64.8571,65.5155,63.8406,64.6441,150000.0],["2020-09-18",65.0992,65.1089,63.463,63.7728,337600.0],["2020-09-21",62.853,62.853,58.4285,59.5032,135200.0],["2020-09-22",59.5226,60.4714,59.1256,59.9292,78300.0],["2020-09-23",59.8421,60.5875,58.748,59.2031,130100.0],["2020-09-24",59.1159,60.2681,58.3705,60.1035,89500.0],["2020-09-25",59.7646,60.8102,59.3096,60.7037,76700.0],["2020-09-28",61.333,62.3593,60.9264,61.7203,81800.0],["2020-09-29",61.7106,61.9526,59.1353,60.2196,69700.0],["2020-09-30",60.4907,61.12,59.1643,59.571,109400.0],["2020-10-01",59.571,60.3649,59.0966,59.7065,106600.0],["2020-10-02",58.7577,61.2265,58.109,60.9167,98700.0],["2020-10-05",61.3911,61.8946,60.8586,61.6912,53600.0],["2020-10-06",62.0979,64.0245,61.4879,62.6013,111100.0],["2020-10-07",63.0951,64.586,62.6981,64.557,108600.0],["2020-10-08",65.2734,65.864,64.4118,65.4187,83400.0],["2020-10-09",65.8253,67.0258,64.6151,65.0508,92100.0],["2020-10-12",65.0992,66.8709,64.6248,66.7547,110600.0],["2020-10-13",66.1254,66.7934,65.6704,65.9318,65400.0],["2020-10-14",66.1061,66.9387,65.7285,66.0189,61300.0],["2020-10-15",65.0895,66.1641,64.3827,65.9512,95300.0],["2020-10-16",66.4933,66.716,64.9055,65.8834,67200.0],["2020-10-19",66.1351,66.1932,65.1185,65.438,79900.0],["2020-10-20",66.0286,67.9068,65.6607,67.7423,130700.0],["2020-10-21",67.3937,68.6233,67.0161,68.236,111400.0],["2020-10-22",68.2844,69.1848,67.6648,68.7685,97200.0],["2020-10-23",69.1557,69.8431,68.0908,68.8847,106800.0],["2020-10-26",68.1489,68.2941,66.9193,67.3647,96900.0],["2020-10-27",67.1323,67.1323,65.1669,65.5542,265300.0],["2020-10-28",64.1697,65.622,63.25,63.4727,145600.0],["2020-10-29",63.8987,63.9277,61.5654,62.4367,214000.0],["2020-10-30",62.2818,63.705,62.0785,63.3081,111700.0],["2020-11-02",64.0632,65.9512,63.6372,64.9539,77600.0],["2020-11-03",66.2319,68.6814,65.438,68.3328,118300.0],["2020-11-04",67.6648,68.7298,64.1794,66.1351,62200.0],["2020-11-05",66.2513,68.7201,66.1835,67.5002,93500.0],["2020-11-06",72.128,72.128,66.8515,67.4905,268400.0],["2020-11-09",71.8473,74.5484,70.2207,70.2788,143500.0],["2020-11-10",70.7145,74.258,70.7145,73.5222,180100.0],["2020-11-11",73.4931,73.4931,71.247,72.3313,131200.0],["2020-11-12",70.366,71.8279,69.3784,69.9884,102200.0],["2020-11-13",70.6177,71.8376,69.8819,71.4697,75400.0],["2020-11-16",73.009,73.861,72.341,73.2898,71700.0],["2020-11-17",72.2926,73.9385,71.7698,73.7642,86200.0],["2020-11-18",74.2386,75.0035,71.7795,71.8666,267500.0],["2020-11-19",72.0602,72.0602,69.1461,70.4821,99200.0],["2020-11-20",69.1461,71.2857,69.1461,71.0243,96500.0],["2020-11-23",71.2373,72.4959,70.4047,71.9828,133000.0],["2020-11-24",72.6412,74.6356,71.3341,74.5678,123400.0],["2020-11-25",74.5775,74.5775,68.9525,72.7767,95400.0],["2020-11-27",72.6702,72.6702,70.4918,71.7795,46900.0],["2020-11-30",71.6439,72.0602,69.4365,70.1239,116100.0],["2020-12-01",70.4918,72.0409,69.4172,70.1336,131200.0],["2020-12-02",70.1046,70.5015,68.7685,70.0465,118700.0],["2020-12-03",70.0852,72.0603,69.2042,71.9247,161800.0],["2020-12-04",72.099,73.2995,71.489,72.1668,96600.0],["2020-12-07",71.9344,73.6674,71.3535,73.3382,101400.0],["2020-12-08",73.0284,74.5194,72.1183,73.6868,102400.0],["2020-12-09",74.2289,75.0906,73.7352,74.5097,70000.0],["2020-12-10",74.1993,76.2653,72.7929,76.0034,76100.0],["2020-12-11",75.3147,76.5272,74.4903,75.1111,74200.0],["2020-12-14",75.8288,76.5271,74.1217,74.3254,123800.0],["2020-12-15",75.1014,77.5747,74.2672,77.1091,133200.0],["2020-12-16",77.1867,77.2352,74.791,75.2178,71100.0],["2020-12-17",75.2178,75.5184,73.9181,74.9268,67800.0],["2020-12-18",75.2177,76.4398,74.597,74.6164,204200.0],["2020-12-21",73.2391,74.0732,72.1625,73.4719,116800.0],["2020-12-22",73.1324,74.015,72.017,72.1916,42800.0],["2020-12-23",72.4438,73.4525,71.8715,72.3856,52100.0],["2020-12-24",72.3662,73.404,71.726,72.3856,18300.0],["2020-12-28",72.6862,74.0053,72.4535,73.307,99100.0],["2020-12-29",73.7435,74.1508,71.2604,72.4632,60200.0],["2020-12-30",72.3759,73.2779,71.115,72.5892,75900.0],["2020-12-31",72.2692,72.5213,70.7076,72.0946,132800.0],["2021-01-04",72.5893,73.0354,69.6892,70.3002,83900.0],["2021-01-05",70.1353,71.7745,69.1751,71.115,83300.0],["2021-01-06",72.0946,77.468,72.017,75.5572,104200.0],["2021-01-07",75.79,77.5165,73.8986,76.0713,103800.0],["2021-01-08",76.692,77.5844,75.9355,77.274,106700.0],["2021-01-11",76.4981,77.4195,74.5485,75.0238,88300.0],["2021-01-12",75.596,77.3322,75.1887,76.8763,44300.0],["2021-01-13",76.7697,77.1091,75.1984,75.5184,46700.0],["2021-01-14",76.1489,77.4874,75.7415,76.7114,94100.0],["2021-01-15",76.3623,77.4195,75.2565,77.3322,53600.0],["2021-01-19",77.5941,77.5941,76.275,77.1479,71500.0],["2021-01-20",77.2061,78.5155,76.8666,78.1954,64400.0],["2021-01-21",78.1178,79.0199,77.6717,78.467,65800.0],["2021-01-22",77.7686,79.2332,77.7686,79.0877,72800.0],["2021-01-25",79.0683,79.8734,77.4971,79.1944,62700.0],["2021-01-26",79.8055,79.8055,78.3991,78.7483,61100.0],["2021-01-27",77.6522,80.1159,76.8084,77.468,154700.0],["2021-01-28",78.0693,79.0296,77.4292,77.7687,87600.0],["2021-01-29",77.8074,77.982,74.8104,74.8104,112900.0],["2021-02-01",75.2371,75.6542,73.1712,74.4321,105300.0],["2021-02-02",75.0723,76.401,74.5582,76.2556,39000.0],["2021-02-03",75.887,78.1857,75.1304,78.1081,100700.0],["2021-02-04",78.2633,80.5039,78.2633,80.4748,107000.0],["2021-02-05",80.9403,81.0858,79.3981,79.66,51500.0],["2021-02-08",80.3098,80.9888,79.5339,80.9403,67500.0],["2021-02-09",80.6687,82.046,80.2128,81.5804,30200.0],["2021-02-10",81.9005,82.1236,80.3002,80.9888,53600.0],["2021-02-11",81.2604,81.949,80.2323,81.1246,41700.0],["2021-02-12",81.338,81.6677,79.7376,80.339,31000.0],["2021-02-16",80.6202,80.6202,78.8259,79.5824,62500.0],["2021-02-17",78.9908,80.2905,78.5834,79.8637,34500.0],["2021-02-18",79.4854,80.7851,78.2924,80.3777,43100.0],["2021-02-19",80.3778,82.8608,80.3778,81.338,59100.0],["2021-02-22",80.659,83.3069,80.659,82.1527,84000.0],["2021-02-23",82.0072,83.7143,80.6978,81.8035,62800.0],["2021-02-24",81.9781,83.7822,81.4544,83.4815,56500.0],["2021-02-25",83.5591,83.8598,81.4156,82.531,127800.0],["2021-02-26",83.8986,87.7007,78.7289,80.9403,172000.0],["2021-03-01",81.8229,84.0344,81.2604,83.5688,92000.0],["2021-03-02",83.0742,84.3933,81.6193,84.1411,105800.0],["2021-03-03",84.3642,86.1876,83.4524,84.5096,104600.0],["2021-03-04",84.5678,85.4699,81.9005,82.3467,93900.0],["2021-03-05",83.4427,85.0819,82.1527,84.9655,58200.0],["2021-03-08",85.3438,87.2933,84.6939,86.3428,81600.0],["2021-03-09",86.0227,86.7599,84.7424,84.8491,60400.0],["2021-03-10",84.8782,86.9926,84.5096,86.4786,62000.0],["2021-03-11",86.9053,87.7977,85.916,87.4,50800.0],["2021-03-12",87.788,90.0673,87.788,89.8636,63400.0],["2021-03-15",89.1265,90.6881,87.4097,88.2536,75500.0],["2021-03-16",87.6716,87.9141,84.7618,86.5756,72600.0],["2021-03-17",86.2555,87.0702,85.7123,86.4883,42600.0],["2021-03-18",86.0712,87.5552,85.4213,85.8093,82500.0],["2021-03-19",85.7026,86.401,84.2381,86.2846,175300.0],["2021-03-22",85.9742,86.8375,83.8695,84.529,47200.0],["2021-03-23",83.7046,84.6163,82.5601,83.6561,96500.0],["2021-03-24",84.5678,87.1575,84.4029,84.529,71100.0],["2021-03-25",84.3833,85.792,83.033,85.0342,87800.0],["2021-03-26",85.6462,86.3749,84.121,86.1417,57400.0],["2021-03-29",86.2291,87.0743,85.3839,85.3839,99400.0],["2021-03-30",85.7725,86.6372,84.1404,85.7531,108200.0],["2021-03-31",85.7919,86.3651,84.5096,84.9079,176700.0],["2021-04-01",86.5691,88.1721,86.3068,87.5309,151700.0],["2021-04-05",88.3761,89.8819,88.2304,89.231,95200.0],["2021-04-06",89.0367,90.3968,88.9881,89.4156,65100.0],["2021-04-07",89.4642,89.4642,87.084,87.5698,75400.0],["2021-04-08",88.0361,88.551,86.676,87.8515,58800.0],["2021-04-09",87.9195,89.1339,86.8315,88.7064,42200.0],["2021-04-12",88.5996,89.4253,87.3269,88.891,40900.0],["2021-04-13",88.891,89.0173,87.0549,87.5989,86600.0],["2021-04-14",87.7447,89.0076,87.7447,88.3664,41000.0],["2021-04-15",88.3372,88.9493,87.1812,88.7744,41300.0],["2021-04-16",89.1727,89.5905,88.415,89.1047,49400.0],["2021-04-19",88.891,89.2116,87.4629,88.823,51500.0],["2021-04-20",88.9687,89.2407,86.8606,87.4046,42500.0],["2021-04-21",87.7252,89.4156,87.3172,87.8515,53000.0],["2021-04-22",87.7252,89.8139,87.2978,89.435,97600.0],["2021-04-23",89.0659,91.0963,88.3761,90.7562,83500.0],["2021-04-26",90.7271,91.5043,89.4836,89.4836,63800.0],["2021-04-27",90.0568,90.7174,89.7265,90.0956,50700.0],["2021-04-28",90.1054,90.1054,88.6579,88.9882,47700.0],["2021-04-29",89.1436,90.0568,88.891,89.027,29400.0],["2021-04-30",88.2692,88.4635,86.9383,88.4635,93200.0],["2021-05-03",88.6093,90.2122,87.3755,89.4156,125400.0],["2021-05-04",89.4642,89.8528,88.1915,88.4927,66300.0],["2021-05-05",91.8055,94.4188,89.367,92.5632,145000.0],["2021-05-06",92.6215,92.8353,89.5808,90.4745,72800.0],["2021-05-07",90.2316,90.3774,88.5315,90.3677,38200.0],["2021-05-10",90.2802,90.4454,89.4253,89.707,46100.0],["2021-05-11",88.415,90.0568,87.8806,89.3767,73300.0],["2021-05-12",89.4156,89.7945,86.5011,86.7537,78400.0],["2021-05-13",86.9772,89.6391,86.9772,89.6002,56900.0],["2021-05-14",90.2511,90.97,89.5516,90.7368,49600.0],["2021-05-17",90.5911,90.9117,89.4253,90.4745,49800.0],["2021-05-18",90.1734,90.9311,89.2796,89.4642,47300.0],["2021-05-19",88.8327,90.3579,86.4914,88.3081,38700.0],["2021-05-20",88.4344,88.6481,87.1423,88.1818,32300.0],["2021-05-21",89.9305,89.9305,88.0555,88.4247,38800.0],["2021-05-24",88.5218,88.5413,87.1423,87.9389,46900.0],["2021-05-25",87.9681,88.891,85.9086,86.1611,55900.0],["2021-05-26",86.676,86.676,85.2965,85.5588,61700.0],["2021-05-27",86.2,86.608,85.2576,85.4811,94600.0],["2021-05-28",85.656,85.8988,84.3347,85.3937,34300.0],["2021-06-01",85.7434,89.6099,85.0245,88.6578,246000.0],["2021-06-02",99.315,99.315,85.3354,86.7149,73400.0],["2021-06-03",86.2972,88.4733,86.0931,87.6475,57400.0],["2021-06-04",87.2686,89.2116,87.2395,88.1235,95300.0],["2021-06-07",88.0653,90.2317,87.9681,89.7459,67000.0],["2021-06-08",89.4642,90.902,89.4642,90.6203,55500.0],["2021-06-09",90.8437,90.8437,89.8819,90.2511,71100.0],["2021-06-10",89.9981,90.6111,89.1711,90.5235,55100.0],["2021-06-11",90.7668,92.0511,90.1733,91.8857,113100.0],["2021-06-14",91.8954,92.4889,90.6889,90.8932,48100.0],["2021-06-15",91.3505,93.277,90.543,92.45,59800.0],["2021-06-16",92.0413,93.6953,91.3894,93.5202,148400.0],["2021-06-17",93.5591,94.7656,92.7418,94.5223,108100.0],["2021-06-18",93.024,93.1894,90.3678,90.6889,137000.0],["2021-06-21",91.6327,92.4305,89.9689,89.9787,71400.0],["2021-06-22",89.5797,89.7743,88.4998,89.2489,63600.0],["2021-06-23",88.996,89.3657,87.0306,87.2057,81900.0],["2021-06-24",87.5657,88.276,86.6706,88.0328,66400.0],["2021-06-25",87.8771,89.2976,86.5247,88.2079,540700.0],["2021-06-28",88.0328,88.0328,85.649,86.5052,53300.0],["2021-06-29",86.3009,86.6901,85.6296,85.649,58400.0],["2021-06-30",85.2307,86.5247,85.1334,85.4836,161200.0],["2021-07-01",86.3009,88.6652,84.929,88.276,98700.0],["2021-07-02",88.1008,88.169,86.8749,87.6825,43700.0],["2021-07-06",87.7311,88.6262,85.1528,87.3711,68400.0],["2021-07-07",87.1571,88.3538,86.982,87.663,47000.0],["2021-07-08",86.2036,87.9549,85.6685,86.476,72200.0],["2021-07-09",87.4198,88.9376,87.4198,87.916,44800.0],["2021-07-12",87.2544,88.7527,87.196,88.7527,60600.0],["2021-07-13",88.3246,89.1224,87.7311,88.6262,63800.0],["2021-07-14",89.1322,89.2879,87.7506,87.9452,41900.0],["2021-07-15",87.7798,88.7722,87.4879,88.6749,32300.0],["2021-07-16",89.4143,90.0954,88.2079,88.276,48400.0],["2021-07-19",87.5171,88.9376,86.6706,87.5074,63900.0],["2021-07-20",88.0522,91.0878,88.0522,88.8792,79300.0],["2021-07-21",89.3073,89.4143,87.8187,88.3441,41000.0],["2021-07-22",88.0522,88.0522,86.3301,86.5733,40400.0],["2021-07-23",87.3614,87.4393,85.9312,86.6317,85600.0],["2021-07-26",86.729,87.8868,86.476,86.8166,58300.0],["2021-07-27",86.3885,88.2176,85.9506,87.0987,67900.0],["2021-07-28",87.0987,88.2857,85.9214,87.1863,94100.0],["2021-07-29",87.8965,89.5019,87.8965,88.8987,36700.0],["2021-07-30",88.8792,89.823,88.6749,89.0933,48500.0],["2021-08-02",89.0446,90.4262,87.6728,87.7895,69400.0],["2021-08-03",88.2079,88.5387,85.8631,85.9993,52300.0],["2021-08-04",86.0285,86.7095,83.2069,85.8242,50900.0],["2021-08-05",86.1842,88.383,86.1842,87.5657,73700.0],["2021-08-06",88.2273,88.8111,87.3419,88.0036,37900.0],["2021-08-09",87.8284,87.8284,86.6122,86.9528,37900.0],["2021-08-10",86.7874,88.0814,86.5344,87.8576,32500.0],["2021-08-11",88.2371,89.7938,87.8674,88.9279,35800.0],["2021-08-12",88.9279,92.8586,88.9279,92.7905,97100.0],["2021-08-13",92.5083,93.8218,91.0197,92.4305,73900.0],["2021-08-16",92.0705,93.9191,91.7202,92.3332,53800.0],["2021-08-17",91.6521,92.7905,90.9321,91.837,41900.0],["2021-08-18",91.9246,92.1094,89.6965,89.8424,56300.0],["2021-08-19",89.6284,90.7765,88.2565,90.5624,82300.0],["2021-08-20",90.2024,92.8099,90.2024,92.5764,61700.0],["2021-08-23",92.6932,93.4035,92.0316,92.8781,36400.0],["2021-08-24",93.0824,93.8899,90.1246,90.3387,59200.0],["2021-08-25",90.5819,91.3992,89.9106,90.543,46000.0],["2021-08-26",90.8251,90.9711,89.9008,90.543,40100.0],["2021-08-27",90.8251,93.2186,90.8251,92.1094,40200.0],["2021-08-30",92.4013,92.4013,91.1365,91.7689,25700.0],["2021-08-31",91.5451,91.9927,90.903,91.1267,34500.0],["2021-09-01",91.5937,92.6932,90.4651,91.2824,45800.0],["2021-09-02",91.8175,91.8175,90.7959,91.01,43100.0],["2021-09-03",90.6986,91.8954,89.4144,90.5332,52700.0],["2021-09-07",90.5332,90.5332,88.2565,88.2954,28400.0],["2021-09-08",88.023,89.3754,88.023,89.2976,69300.0],["2021-09-09",89.5997,90.0869,88.8591,89.5217,48100.0],["2021-09-10",89.9115,89.9115,87.8749,88.2842,35400.0],["2021-09-13",89.0247,89.1417,86.9687,88.177,68600.0],["2021-09-14",88.7227,88.8981,86.0235,86.1696,40800.0],["2021-09-15",86.0235,88.1185,86.0235,86.7153,124800.0],["2021-09-16",87.1928,87.8944,85.6142,85.8578,55200.0],["2021-09-17",85.8091,88.5765,84.0454,85.965,251300.0],["2021-09-20",83.8115,86.5009,83.5484,84.9418,75400.0],["2021-09-21",85.5265,85.5265,83.7335,84.8249,38100.0],["2021-09-22",85.2147,86.345,84.6787,85.3316,35200.0],["2021-09-23",85.5655,86.8225,85.5655,86.1696,37400.0],["2021-09-24",85.7019,87.261,85.7019,86.3743,30900.0],["2021-09-27",86.306,88.2062,86.0137,87.4559,38700.0],["2021-09-28",87.8944,87.8944,85.6629,86.7641,66600.0],["2021-09-29",86.9102,88.3426,86.6958,87.1636,42400.0],["2021-09-30",87.6995,88.4206,86.6861,87.0077,46100.0],["2021-10-01",87.2415,88.7227,86.1112,88.3524,98600.0],["2021-10-04",88.3719,89.4438,87.2318,88.8981,83800.0],["2021-10-05",89.5217,90.8372,89.015,90.7885,55100.0],["2021-10-06",90.9834,90.9834,89.3463,90.5838,53800.0],["2021-10-07",90.847,93.3513,90.2038,92.8543,51200.0],["2021-10-08",93.2441,94.4816,91.9286,94.4816,54000.0],["2021-10-11",94.7739,94.8324,93.0102,94.2088,49900.0],["2021-10-12",94.1795,94.7642,93.3513,94.2477,30800.0],["2021-10-13",94.0139,94.1406,92.8251,93.9164,40000.0],["2021-10-14",94.5985,95.7191,93.9846,95.115,70000.0],["2021-10-15",96.0992,97.2977,95.4561,95.534,70100.0],["2021-10-18",95.6412,96.6254,94.9981,95.5145,68600.0],["2021-10-19",95.6022,95.6022,94.3647,94.9298,27300.0],["2021-10-20",95.1637,95.1832,93.7021,94.0918,44500.0],["2021-10-21",94.2575,94.4816,93.4097,93.7605,45100.0],["2021-10-22",94.2088,95.3391,93.7995,94.9981,26000.0],["2021-10-25",95.037,96.0602,94.16,95.2612,69600.0],["2021-10-26",95.3878,96.2843,94.9104,95.5925,36700.0],["2021-10-27",95.5048,95.5048,93.9846,94.0431,52600.0],["2021-10-28",94.4621,96.4207,94.4621,96.2941,39200.0],["2021-10-29",96.3818,98.2235,96.3818,97.9214,102600.0],["2021-11-01",98.0481,100.2503,97.6778,98.9153,101100.0],["2021-11-02",98.9543,99.9579,96.7423,97.8824,67300.0],["2021-11-03",98.8276,103.3295,97.4634,102.0043,102500.0],["2021-11-04",101.7996,102.3161,100.6985,101.7607,53200.0],["2021-11-05",101.9069,104.0311,101.5366,102.7546,74400.0],["2021-11-08",103.0274,103.7193,102.2869,102.2966,42400.0],["2021-11-09",102.3551,102.852,101.2345,101.7996,31100.0],["2021-11-10",101.3417,102.0822,100.1041,101.4196,47100.0],["2021-11-11",101.6048,102.9787,97.0249,102.2479,56000.0],["2021-11-12",102.7254,103.3393,101.8289,101.9946,32900.0],["2021-11-15",102.4233,102.6084,101.215,102.0822,57300.0],["2021-11-16",102.1212,104.3332,101.9263,103.5049,81000.0],["2021-11-17",103.5049,104.187,102.9592,103.2126,70900.0],["2021-11-18",103.4562,103.8947,101.4001,101.5853,80100.0],["2021-11-19",101.1078,103.4659,101.1078,102.5013,44400.0],["2021-11-22",103.2223,103.8947,102.1992,103.5439,71600.0],["2021-11-23",103.729,105.4635,103.6121,105.1322,68700.0],["2021-11-24",105.1322,105.1322,102.4525,102.8618,85600.0],["2021-11-26",101.1955,101.1955,97.3465,97.7265,37700.0],["2021-11-29",99.0615,99.4318,96.5182,97.9409,60100.0],["2021-11-30",97.249,97.4926,93.9749,94.2672,83100.0],["2021-12-01",95.8848,96.7813,93.361,93.6436,64300.0],["2021-12-02",94.1698,97.9896,93.0979,97.3367,61100.0],["2021-12-03",97.9214,99.4902,95.573,97.6583,66000.0],["2021-12-06",98.7691,100.4647,98.4768,100.3185,87900.0],["2021-12-07",101.3806,103.0274,100.4062,101.7412,94900.0],["2021-12-08",102.1992,103.31,101.7704,102.7644,86200.0],["2021-12-09",102.6863,103.9742,101.5252,102.1789,104400.0],["2021-12-10",102.5399,104.4036,100.364,100.6665,96200.0],["2021-12-13",100.286,100.286,98.5687,98.6467,76600.0],["2021-12-14",98.9492,102.0813,97.8857,100.3835,94900.0],["2021-12-15",99.9054,100.5299,97.5734,98.9199,85000.0],["2021-12-16",99.9347,100.1299,97.8954,98.0613,80300.0],["2021-12-17",98.2174,98.8614,96.4318,97.4368,136500.0],["2021-12-20",96.1879,96.1879,93.1826,95.3,76200.0],["2021-12-21",95.8854,97.1148,95.5244,96.7538,57500.0],["2021-12-22",96.627,99.2517,96.627,98.5004,60400.0],["2021-12-23",98.6955,99.4371,98.1589,98.6467,24900.0],["2021-12-27",98.6565,100.7738,98.6565,100.2079,52400.0],["2021-12-28",100.3836,101.2129,99.1834,100.1787,38900.0],["2021-12-29",100.5884,100.9397,99.681,100.3445,37300.0],["2021-12-30",100.0518,101.4276,100.0518,100.6177,51800.0],["2021-12-31",100.7543,101.1641,99.6713,100.0615,59700.0],["2022-01-03",100.3835,101.613,99.4664,101.4959,66200.0],["2022-01-04",101.5642,104.0621,100.5104,103.8181,67900.0],["2022-01-05",103.9157,104.1304,102.6863,102.8619,83000.0],["2022-01-06",103.34,104.4036,102.7936,103.0766,83500.0],["2022-01-07",102.8034,103.8962,102.013,102.7936,105500.0],["2022-01-10",102.2082,103.1546,98.7736,99.0175,86100.0],["2022-01-11",99.6713,100.6763,97.6222,100.1591,56500.0],["2022-01-12",100.1201,100.9397,99.2712,99.3298,76800.0],["2022-01-13",99.8567,101.7203,99.8567,101.0373,58500.0],["2022-01-14",100.4519,101.9545,99.9542,101.7984,48300.0],["2022-01-18",100.8129,101.4373,98.5687,98.9882,108300.0],["2022-01-19",99.3298,99.925,97.6222,97.8954,70100.0],["2022-01-20",98.5492,100.7153,97.271,97.954,69000.0],["2022-01-21",97.1929,100.6372,97.1929,98.032,99600.0],["2022-01-24",96.7538,98.6467,96.383,98.2662,159600.0],["2022-01-25",97.2905,97.2905,91.1336,92.1581,111700.0],["2022-01-26",93.29,94.6462,90.2847,92.2167,129500.0],["2022-01-27",93.0655,94.1974,89.3773,89.8749,129300.0],["2022-01-28",89.7383,92.1679,87.8356,90.1188,103100.0],["2022-01-31",90.2261,92.3532,89.6114,92.0996,102700.0],["2022-02-01",92.4118,92.4118,90.0798,91.1629,90700.0],["2022-02-02",91.4751,92.8021,90.4018,91.2507,118800.0],["2022-02-03",90.5579,91.5727,89.6798,90.675,74200.0],["2022-02-04",90.07,92.9582,88.1381,89.7383,58800.0],["2022-02-07",89.6797,91.0945,89.1431,89.2894,47100.0],["2022-02-08",89.1431,90.4798,88.5089,90.0895,75400.0],["2022-02-09",90.8116,91.2994,89.7383,90.3432,59400.0],["2022-02-10",89.3187,90.353,88.0795,88.3528,87000.0],["2022-02-11",87.9429,88.8601,87.2697,87.8942,39500.0],["2022-02-14",88.1576,88.421,86.733,87.9137,59600.0],["2022-02-15",88.5674,89.1236,87.9624,88.8016,52600.0],["2022-02-16",88.7138,89.1821,87.9332,88.9967,92700.0],["2022-02-17",88.6259,89.1528,87.4941,88.3039,47400.0],["2022-02-18",87.982,88.7723,86.9087,87.8746,56100.0],["2022-02-22",87.7966,87.7966,86.0695,86.1964,66600.0],["2022-02-23",86.9282,87.7185,85.4548,85.7475,51900.0],["2022-02-24",83.8839,86.7428,83.5521,86.6257,85400.0],["2022-02-25",87.8259,87.8259,84.4498,86.8892,115300.0],["2022-02-28",86.372,87.6404,86.0598,86.4696,108500.0],["2022-03-01",85.9719,85.9719,82.6252,83.0252,89100.0],["2022-03-02",83.0935,87.0355,83.0935,85.8256,85500.0],["2022-03-03",86.2159,86.2354,85.1816,85.5621,55100.0],["2022-03-04",84.8303,88.2454,84.2839,87.8454,92400.0],["2022-03-07",87.8746,87.8746,84.1863,84.3327,92400.0],["2022-03-08",84.7425,86.0598,83.4838,83.7375,80400.0],["2022-03-09",85.4645,86.3037,84.7035,85.5426,49000.0],["2022-03-10",84.2644,85.7378,84.2644,85.4158,66100.0],["2022-03-11",86.0988,87.5331,85.8549,87.1526,94300.0],["2022-03-14",87.377,88.5381,86.5476,87.0745,106200.0],["2022-03-15",87.6502,88.7918,87.2111,88.1966,54900.0],["2022-03-16",88.8992,89.7578,86.655,87.5527,110500.0],["2022-03-17",87.3477,89.4456,87.1624,89.2309,52300.0],["2022-03-18",89.1821,89.8456,88.3625,89.5626,96800.0],["2022-03-21",89.5626,90.2749,89.0357,89.7871,47000.0],["2022-03-22",90.0603,90.392,89.0846,89.953,49100.0],["2022-03-23",89.5627,89.5919,88.5089,89.026,43100.0],["2022-03-24",89.1042,90.8534,89.0065,90.6775,52400.0],["2022-03-25",90.8828,91.9968,90.2378,91.86,97200.0],["2022-03-28",91.5179,92.505,90.5505,92.3877,75500.0],["2022-03-29",92.7493,95.2803,92.7199,95.036,153400.0],["2022-03-30",95.036,95.036,92.1434,92.4756,119300.0],["2022-03-31",92.5831,93.5897,91.7329,91.9968,103900.0],["2022-04-01",92.6613,93.1988,91.645,93.1304,61500.0],["2022-04-04",92.8665,94.0587,92.3388,93.3454,109400.0],["2022-04-05",93.6679,97.0784,93.2281,96.0132,117200.0],["2022-04-06",95.3878,97.4107,94.479,95.3878,94300.0],["2022-04-07",95.3878,96.023,94.8405,95.6419,70800.0],["2022-04-08",95.4757,96.0034,94.7819,95.2803,83500.0],["2022-04-11",94.7037,96.0523,94.3031,94.4692,74100.0],["2022-04-12",93.8633,96.3943,93.8633,96.2184,65100.0],["2022-04-13",96.023,97.4009,96.023,96.9514,51200.0],["2022-04-14",97.0589,97.8016,96.4921,96.9514,64400.0],["2022-04-18",96.8927,98.2315,96.5018,97.0979,84100.0],["2022-04-19",97.1468,99.326,96.668,96.8243,76200.0],["2022-04-20",97.4107,97.9188,97.0686,97.1957,53300.0],["2022-04-21",97.9775,99.3456,97.0393,97.7038,88100.0],["2022-04-22",97.8504,99.0329,95.5344,95.8275,97000.0],["2022-04-25",95.5735,97.4986,93.0717,95.9937,108800.0],["2022-04-26",95.3487,97.3227,94.2053,94.7135,134300.0],["2022-04-27",95.0946,96.7364,94.606,95.4367,103500.0],["2022-04-28",96.3357,96.9611,94.733,96.3455,64500.0],["2022-04-29",96.4139,97.7234,95.0262,96.5605,118400.0],["2022-05-02",96.2184,98.8765,94.7819,96.5018,125100.0],["2022-05-03",96.6191,98.8863,94.8308,94.9969,104500.0],["2022-05-04",95.3585,97.7136,94.6451,97.1664,74600.0],["2022-05-05",97.5963,99.4922,97.1957,98.085,165600.0],["2022-05-06",97.5084,98.4759,94.5865,95.7885,92400.0],["2022-05-09",95.5637,96.9221,95.1239,95.7885,92900.0],["2022-05-10",96.6484,99.2576,93.8633,95.593,105100.0],["2022-05-11",95.3292,96.8048,94.3715,94.5865,69200.0],["2022-05-12",94.2738,95.1044,91.4886,93.1206,90300.0],["2022-05-13",93.3454,94.3813,92.4072,93.0718,98800.0],["2022-05-16",93.1304,94.1076,91.4593,93.5213,86000.0],["2022-05-17",94.3519,95.0262,92.7981,94.2151,166800.0],["2022-05-18",93.9024,93.9024,89.4169,89.4364,150600.0],["2022-05-19",89.5146,92.2118,88.8012,91.5863,122900.0],["2022-05-20",92.2997,92.2997,89.3485,90.9902,73400.0],["2022-05-23",91.5473,92.7199,90.8534,92.075,80700.0],["2022-05-24",91.4495,94.2053,91.4495,93.8731,83200.0],["2022-05-25",93.4529,95.1337,93.4138,94.3519,69800.0],["2022-05-26",94.4887,96.3064,94.4887,95.8569,83000.0],["2022-05-27",96.9318,99.2772,96.7559,99.1013,106200.0],["2022-05-31",98.5052,100.6258,97.5866,99.8831,154300.0],["2022-06-01",100.9971,100.9971,98.6127,98.7104,95900.0],["2022-06-02",98.984,101.2414,98.4563,100.9873,61800.0],["2022-06-03",100.9873,101.5737,99.2479,99.6192,91500.0],["2022-06-06",99.7756,101.1242,99.4922,99.9906,81900.0],["2022-06-07",99.4531,100.0785,98.857,100.0003,50600.0],["2022-06-08",99.9808,99.9808,96.883,97.7234,70100.0],["2022-06-09",98.2127,98.9858,96.9013,96.9013,69100.0],["2022-06-10",96.4023,96.4023,94.357,95.0909,43800.0],["2022-06-13",93.4958,93.7992,92.2334,92.8304,73900.0],["2022-06-14",93.3588,93.7111,91.842,93.2414,108700.0],["2022-06-15",93.9851,94.8169,93.0652,93.4077,76200.0],["2022-06-16",92.0573,92.4193,87.771,88.4658,104000.0],["2022-06-17",88.4071,89.4052,87.0762,87.585,110900.0],["2022-06-21",88.2896,91.108,87.8199,90.7068,74000.0],["2022-06-22",89.8945,90.423,88.2896,89.3563,104700.0],["2022-06-23",89.4542,89.8554,87.3698,88.0254,206000.0],["2022-06-24",88.6909,91.2548,87.996,91.2352,456700.0],["2022-06-27",91.7735,95.0518,91.0591,94.8561,141000.0],["2022-06-28",94.9441,96.1576,92.5759,92.5857,56500.0],["2022-06-29",92.5955,93.2218,91.7147,92.1551,58500.0],["2022-06-30",91.0297,93.946,91.0297,92.9674,165800.0],["2022-07-01",92.7325,94.0341,91.8518,92.7619,72300.0],["2022-07-05",91.4114,92.9772,89.1117,91.4212,99000.0],["2022-07-06",91.431,92.7227,89.8065,92.2432,85700.0],["2022-07-07",91.7735,93.3392,91.7735,92.8108,73000.0],["2022-07-08",92.7619,92.9967,91.4212,92.253,84500.0],["2022-07-11",91.6756,92.801,91.6756,91.8811,49300.0],["2022-07-12",91.7343,94.7288,90.1979,90.4426,41200.0],["2022-07-13",89.738,90.6676,88.4462,89.6597,76400.0],["2022-07-14",88.7006,89.2095,87.722,88.2211,65600.0],["2022-07-15",89.5423,89.601,87.6927,88.9845,114800.0],["2022-07-18",89.6108,90.1001,87.6829,87.7612,76200.0],["2022-07-19",88.5441,90.4719,88.5441,89.875,72900.0],["2022-07-20",90.0707,90.4034,89.2584,89.9337,80700.0],["2022-07-21",89.552,90.237,89.1802,90.0413,97200.0],["2022-07-22",90.4719,90.5502,89.4933,90.012,73300.0],["2022-07-25",90.4622,92.3019,88.9747,91.8028,79700.0],["2022-07-26",91.7832,91.9888,90.7361,91.7735,51700.0],["2022-07-27",91.842,93.4958,90.9221,91.8224,131700.0],["2022-07-28",92.3313,93.8188,91.3037,93.6328,44700.0],["2022-07-29",93.4175,94.5233,92.2432,92.3313,99600.0],["2022-08-01",92.3313,93.5741,91.7245,92.8402,76700.0],["2022-08-02",92.8989,92.8989,90.5502,92.0083,62400.0],["2022-08-03",92.7325,93.5643,91.4701,92.7227,47100.0],["2022-08-04",93.1533,99.8665,93.1533,97.3613,109800.0],["2022-08-05",96.412,97.6647,95.5802,96.5197,66600.0],["2022-08-08",97.2732,97.557,95.59,97.3417,75900.0],["2022-08-09",97.5766,98.976,96.3729,98.1735,63000.0],["2022-08-10",99.3674,99.4751,98.3399,98.4769,47800.0],["2022-08-11",99.2304,99.2696,97.5179,99.1521,53800.0],["2022-08-12",99.0249,102.2445,98.9858,102.0292,72700.0],["2022-08-15",101.3344,104.8183,98.8194,103.8788,91000.0],["2022-08-16",103.3308,105.8751,102.91,105.288,101200.0],["2022-08-17",105.102,106.1002,104.7693,105.6305,64400.0],["2022-08-18",105.6892,107.0299,104.2898,106.521,56100.0],["2022-08-19",106.4427,108.7229,104.9259,105.3174,54200.0],["2022-08-22",105.0335,105.425,99.6512,103.9962,73100.0],["2022-08-23",103.7418,103.9571,102.5088,103.0372,64600.0],["2022-08-24",102.5185,103.5363,101.765,102.773,46000.0],["2022-08-25",103.2818,103.869,101.9803,103.6146,40000.0],["2022-08-26",103.1155,103.2329,100.757,101.5595,66000.0],["2022-08-29",101.5302,101.5302,100.1405,100.7864,139900.0],["2022-08-30",100.6983,101.5008,99.6512,100.7766,72900.0],["2022-08-31",100.894,101.7748,99.2108,99.387,87800.0],["2022-09-01",98.6041,98.9368,97.4004,98.6335,133000.0],["2022-09-02",99.7295,100.3069,97.7038,98.2812,65100.0],["2022-09-06",98.1442,98.8096,97.4298,98.5552,66200.0],["2022-09-07",98.976,101.1387,98.5454,100.7668,48100.0],["2022-09-08",100.1103,101.4626,99.3949,101.2274,76300.0],["2022-09-09",101.4822,102.5797,100.4826,102.4817,53600.0],["2022-09-12",102.6875,103.8732,101.6978,103.5695,60100.0],["2022-09-13",102.7267,102.9913,101.8644,102.0604,104700.0],["2022-09-14",101.9232,103.0501,101.9232,102.4131,63200.0],["2022-09-15",102.6091,102.7267,99.9535,102.5993,103800.0],["2022-09-16",102.6483,103.1579,101.2764,102.227,145300.0],["2022-09-19",101.4136,106.5387,101.4136,106.4701,130200.0],["2022-09-20",106.1075,107.7244,105.3137,106.2349,131100.0],["2022-09-21",106.7836,108.7337,105.6959,106.3525,143700.0],["2022-09-22",105.7449,106.4799,104.6082,106.2937,128000.0],["2022-09-23",105.2549,106.3525,104.8532,105.8429,199700.0],["2022-09-26",104.9708,106.4701,103.6969,104.6082,119900.0],["2022-09-27",104.8826,105.4411,102.8149,103.8341,79900.0],["2022-09-28",103.8537,106.8817,102.8933,106.7445,163300.0],["2022-09-29",106.4603,107.7048,106.3721,106.6759,210200.0],["2022-09-30",106.4995,108.3907,105.9507,106.8326,188000.0],["2022-10-03",107.2246,108.9787,106.96,108.283,112200.0],["2022-10-04",108.8219,112.4869,108.8219,111.7421,127600.0],["2022-10-05",111.3109,113.6726,111.3109,112.2517,187600.0],["2022-10-06",111.9969,111.9969,110.9288,111.7127,86400.0],["2022-10-07",110.8798,111.1052,109.0963,110.5564,142700.0],["2022-10-10",111.2326,111.5167,110.282,110.4584,86300.0],["2022-10-11",110.0076,112.2027,109.9292,111.0072,158100.0],["2022-10-12",111.7323,112.2517,109.7822,110.2036,104800.0],["2022-10-13",108.4006,113.6726,107.4108,112.0949,275000.0],["2022-10-14",113.1435,113.653,109.5275,110.2918,113500.0],["2022-10-17",112.0753,112.9768,110.0958,110.429,172000.0],["2022-10-18",111.2326,112.9181,110.625,112.9181,106200.0],["2022-10-19",112.2615,112.8201,111.2522,112.4967,49800.0],["2022-10-20",112.4183,112.6731,110.086,110.576,63400.0],["2022-10-21",111.4089,113.7608,110.9092,112.6633,71900.0],["2022-10-24",113.0258,114.3977,112.8495,113.5844,70900.0],["2022-10-25",113.6824,115.7696,113.6334,115.1229,81100.0],["2022-10-26",115.8089,115.8383,114.0744,114.6525,103400.0],["2022-10-27",115.5933,116.2204,113.6628,114.0352,129900.0],["2022-10-28",114.6819,117.7099,113.7216,117.5629,122200.0],["2022-10-31",117.5923,118.7095,116.0146,117.2298,140200.0],["2022-11-01",117.9647,117.9647,115.9951,117.22,83600.0],["2022-11-02",117.22,118.8467,115.5149,115.5149,95900.0],["2022-11-03",115.6521,117.5727,114.7211,114.8681,104100.0],["2022-11-04",113.8196,113.8196,95.7104,103.3931,415400.0],["2022-11-07",104.0104,107.2638,103.2755,107.2638,239400.0],["2022-11-08",108.3417,109.1943,104.3044,104.5102,170400.0],["2022-11-09",104.6572,104.6572,101.786,103.0403,118900.0],["2022-11-10",105.4117,107.5284,104.716,107.5186,122600.0],["2022-11-11",107.1462,107.1462,101.345,101.6194,69100.0],["2022-11-14",101.6194,106.3035,100.4043,102.2074,196000.0],["2022-11-15",103.6478,103.7752,102.2073,102.7071,97500.0],["2022-11-16",102.5307,104.8042,102.1485,104.6866,93300.0],["2022-11-17",103.4519,104.1574,102.6777,104.0986,63600.0],["2022-11-18",105.1863,106.8424,104.7748,106.6171,74100.0],["2022-11-21",106.7837,107.2638,106.1075,106.4505,73600.0],["2022-11-22",107.3814,108.8611,105.8331,108.7729,88400.0],["2022-11-23",108.3221,110.4878,107.9694,108.3417,54500.0],["2022-11-25",107.7538,109.8704,107.7538,108.7043,22800.0],["2022-11-28",108.0674,108.1164,105.5293,106.3917,60600.0],["2022-11-29",105.7645,105.8723,103.3147,103.3833,52400.0],["2022-11-30",102.8051,106.2643,101.6684,106.1957,126700.0],["2022-12-01",107.0972,108.5475,105.5979,107.9988,75200.0],["2022-12-02",107.9988,109.3217,105.8723,108.9199,62900.0],["2022-12-05",108.3908,109.2041,107.4402,108.5377,87700.0],["2022-12-06",108.2046,109.6549,105.5881,107.1364,80600.0],["2022-12-07",106.862,109.0669,103.0501,103.6968,65600.0],["2022-12-08",103.5889,104.6585,102.0778,103.0394,69000.0],["2022-12-09",103.7754,105.2963,103.4712,105.2276,120800.0],["2022-12-12",105.2276,105.6593,103.1572,103.1572,61900.0],["2022-12-13",104.1776,106.6111,102.7058,103.3632,82900.0],["2022-12-14",103.2258,104.158,101.7049,102.2544,79800.0],["2022-12-15",101.9601,102.0091,99.507,101.5578,133300.0],["2022-12-16",100.7041,101.5872,97.9468,98.3589,150100.0],["2022-12-19",98.2117,100.2527,96.2493,97.1128,118700.0],["2022-12-20",97.1422,98.6239,96.9852,97.5543,71300.0],["2022-12-21",98.2314,98.9771,96.1708,97.4464,145900.0],["2022-12-22",97.0146,97.6426,94.2868,95.1797,148600.0],["2022-12-23",95.0816,97.2109,93.1388,96.7301,78100.0],["2022-12-27",97.0245,97.9076,95.7292,97.2207,66100.0],["2022-12-28",96.9165,98.6239,95.376,96.7497,76900.0],["2022-12-29",97.0343,98.4374,96.838,97.5151,63500.0],["2022-12-30",97.2011,97.6721,96.1708,97.1913,69700.0],["2023-01-03",97.2894,98.7514,97.2894,98.5454,85600.0],["2023-01-04",98.2608,99.4383,97.6917,98.0842,65200.0],["2023-01-05",97.3973,97.8487,94.6597,95.6998,76500.0],["2023-01-06",96.9558,98.8594,96.9558,98.0548,83800.0],["2023-01-09",98.1529,99.1243,97.2011,97.4954,99000.0],["2023-01-10",97.0244,99.5953,96.4161,99.1341,114800.0],["2023-01-11",99.1341,100.2723,98.7122,99.4972,91900.0],["2023-01-12",99.3598,102.0189,98.1333,100.0761,62900.0],["2023-01-13",99.2518,101.6657,99.0262,101.1162,52200.0],["2023-01-17",100.5471,101.1751,100.2331,100.7237,58800.0],["2023-01-18",100.6844,100.6844,95.9451,96.0236,126400.0],["2023-01-19",95.5133,95.5722,94.0121,94.3555,134000.0],["2023-01-20",94.9246,97.1128,92.7561,96.7301,187400.0],["2023-01-23",96.7301,97.8781,95.6017,96.9263,73600.0],["2023-01-24",97.1226,97.9468,96.5142,96.8184,67700.0],["2023-01-25",96.161,97.6132,95.2386,97.4856,83100.0],["2023-01-26",98.1136,99.6738,96.995,99.2519,68500.0],["2023-01-27",99.2813,99.6247,96.9165,97.0441,57000.0],["2023-01-30",96.6908,98.9771,96.6908,97.2992,98400.0],["2023-01-31",98.1234,100.3803,98.1136,100.2723,131900.0],["2023-02-01",100.3901,102.0189,100.0859,101.5087,74900.0],["2023-02-02",101.5578,104.0697,98.4669,102.9805,84000.0],["2023-02-03",102.1857,103.0492,101.3713,102.5194,74200.0],["2023-02-06",102.4212,102.6665,101.3223,101.6264,74100.0],["2023-02-07",100.8513,102.9511,99.8112,102.7843,100200.0],["2023-02-08",102.3035,102.7352,100.92,101.4204,114600.0],["2023-02-09",102.0582,103.1376,101.1653,101.2634,86800.0],["2023-02-10",101.2143,103.3927,100.9199,102.7156,90500.0],["2023-02-13",102.6077,104.0992,102.0582,102.9708,59700.0],["2023-02-14",103.4319,103.7753,100.9396,101.2732,90200.0],["2023-02-15",100.6648,102.5095,100.3312,102.2348,51700.0],["2023-02-16",101.6068,103.0394,100.6943,102.0778,87000.0],["2023-02-17",102.3133,103.2847,101.9012,103.2357,96000.0],["2023-02-21",102.5979,103.4417,101.4204,101.7442,109000.0],["2023-02-22",101.8423,101.9208,98.6042,99.6149,197600.0],["2023-02-23",99.4873,100.5274,96.9852,99.3303,91800.0],["2023-02-24",98.4178,103.9716,98.0155,100.1251,98300.0],["2023-02-27",100.135,101.6559,97.2207,100.0467,159800.0],["2023-02-28",99.4187,100.5863,97.3679,97.623,172300.0],["2023-03-01",99.556,108.7894,99.556,106.042,216900.0],["2023-03-02",105.6789,108.8876,105.0019,108.8778,86500.0],["2023-03-03",108.5932,110.4772,106.827,110.2221,95600.0],["2023-03-06",110.0847,112.263,110.0749,112.0962,111900.0],["2023-03-07",112.3808,113.4601,108.9366,109.074,127500.0],["2023-03-08",108.5932,108.6815,105.5121,106.3756,75200.0],["2023-03-09",106.9447,107.9162,105.3257,105.5612,81700.0],["2023-03-10",105.1,105.5612,103.0492,104.2267,70600.0],["2023-03-13",103.4123,105.4238,103.0591,105.1295,95700.0],["2023-03-14",106.8662,110.5851,106.4639,107.4255,138700.0],["2023-03-15",105.6986,106.2677,103.0492,105.3748,68200.0],["2023-03-16",104.6683,107.1017,103.7165,106.5032,56200.0],["2023-03-17",106.2186,107.0625,104.0795,104.7173,120900.0],["2023-03-20",104.7958,107.1017,104.7958,105.2668,63200.0],["2023-03-21",106.5032,109.0642,105.2668,106.8564,68500.0],["2023-03-22",106.6504,107.1214,104.0599,104.3641,54700.0],["2023-03-23",104.0595,104.7276,102.3696,103.3128,43400.0],["2023-03-24",102.6545,104.3739,102.6545,104.3739,47800.0],["2023-03-27",104.9045,105.9656,104.0791,104.9831,37400.0],["2023-03-28",104.5606,105.4252,104.0202,104.9732,47500.0],["2023-03-29",105.7789,106.0147,104.1086,105.2778,75500.0],["2023-03-30",105.5922,106.7811,104.8947,105.8182,45100.0],["2023-03-31",105.9558,108.2647,105.9558,107.7833,141000.0],["2023-04-03",107.5475,110.6523,107.125,109.9645,110900.0],["2023-04-04",109.5224,109.7287,107.459,108.0486,50000.0],["2023-04-05",107.4492,108.8837,106.5551,107.1938,55200.0],["2023-04-06",107.1938,109.7876,105.7495,107.0366,29800.0],["2023-04-10",106.28,108.8935,106.28,108.2647,64500.0],["2023-04-11",108.3531,109.4437,107.5573,107.9503,47800.0],["2023-04-12",108.4318,109.0409,107.7735,108.7167,37300.0],["2023-04-13",108.7167,109.994,108.078,109.8466,46000.0],["2023-04-14",110.1413,110.1413,108.1468,108.4809,33400.0],["2023-04-17",108.6872,109.6403,108.4023,109.1195,42200.0],["2023-04-18",109.4634,109.5518,107.577,108.4416,60500.0],["2023-04-19",108.7363,108.7363,107.8914,108.078,43700.0],["2023-04-20",107.8226,108.4317,106.4176,107.125,66400.0],["2023-04-21",107.3608,107.7342,107.0464,107.4198,40100.0],["2023-04-24",107.1053,107.8914,106.0049,106.1326,49200.0],["2023-04-25",105.2484,107.0955,104.5704,106.899,78300.0],["2023-04-26",106.3291,107.1643,103.3423,107.0857,168200.0],["2023-04-27",107.0955,112.0081,106.506,111.1042,104300.0],["2023-04-28",111.0256,112.6566,109.9252,112.0082,109800.0],["2023-05-01",112.2833,115.7418,112.1064,115.5944,161200.0],["2023-05-02",115.0933,115.0933,110.0136,112.7156,156600.0],["2023-05-03",112.5289,113.6195,111.1435,111.1435,69100.0],["2023-05-04",110.2789,110.3772,108.5693,109.0409,70700.0],["2023-05-05",110.2986,111.2614,109.9645,110.7112,75000.0],["2023-05-08",110.6031,111.1337,109.7975,110.2298,74900.0],["2023-05-09",109.9547,111.2418,109.0704,109.6992,70700.0],["2023-05-10",111.1042,113.482,110.7604,112.4012,73600.0],["2023-05-11",111.5267,113.0693,110.2396,112.9415,72900.0],["2023-05-12",113.1872,113.8848,111.4481,112.5191,77000.0],["2023-05-15",113.0791,113.2461,112.2636,112.6468,61200.0],["2023-05-16",111.6839,112.578,109.4438,110.22,55800.0],["2023-05-17",110.6719,111.4678,109.3455,111.0944,68800.0],["2023-05-18",110.4361,111.9983,109.4831,111.6839,53600.0],["2023-05-19",112.7451,113.9536,111.4776,111.7232,67800.0],["2023-05-22",111.4776,112.9023,110.387,111.9296,72700.0],["2023-05-23",111.4776,113.1184,111.0158,111.7527,38600.0],["2023-05-24",111.6839,111.6839,109.5224,109.5322,55400.0],["2023-05-25",109.5813,109.601,106.6927,107.1643,51600.0],["2023-05-26",107.5671,108.9623,107.5671,108.363,53400.0],["2023-05-30",108.4612,109.5027,108.1861,109.0999,43100.0],["2023-05-31",109.1588,110.8291,109.0213,110.0333,112600.0],["2023-06-01",110.2789,112.7942,109.6992,112.6468,117200.0],["2023-06-02",113.8946,116.007,111.9001,115.9874,98400.0],["2023-06-05",115.614,116.2035,113.4426,115.9677,72100.0],["2023-06-06",115.7221,118.65,115.054,117.2745,115500.0],["2023-06-07",117.8345,122.3836,117.8345,121.185,118700.0],["2023-06-08",120.5849,121.8538,118.5685,120.7718,117400.0],["2023-06-09",120.2702,121.9719,120.1226,121.0866,60800.0],["2023-06-12",120.9882,123.0932,119.6505,122.6998,104500.0],["2023-06-13",122.8768,124.9031,122.6506,124.0965,76100.0],["2023-06-14",124.0965,126.595,123.1129,123.7424,145400.0],["2023-06-15",123.1522,124.126,122.267,123.7523,84500.0],["2023-06-16",124.6179,124.6179,121.7161,122.0702,183700.0],["2023-06-20",121.8538,122.9359,120.5358,120.762,83600.0],["2023-06-21",120.2505,122.8473,120.2505,122.2965,69300.0],["2023-06-22",121.9325,123.2605,121.8637,123.1424,73000.0],["2023-06-23",121.844,123.6146,119.2865,119.8964,334900.0],["2023-06-26",119.2669,120.3882,119.0406,119.1291,69900.0],["2023-06-27",119.6898,121.7555,119.5423,120.1816,90000.0],["2023-06-28",119.9849,121.0768,119.4144,121.0768,114600.0],["2023-06-29",121.5391,124.0375,120.9686,121.4112,113000.0],["2023-06-30",121.9522,123.29,121.6276,122.3555,139900.0],["2023-07-03",122.0899,125.9851,120.339,125.7196,75600.0],["2023-07-05",124.6572,124.6572,121.9424,121.9522,83000.0],["2023-07-06",120.4767,121.4702,117.9389,119.0898,84000.0],["2023-07-07",118.5881,120.0734,117.998,118.3816,77600.0],["2023-07-10",117.8209,121.2932,117.8209,118.9816,113900.0],["2023-07-11",119.5521,120.6341,118.0078,118.5783,213200.0],["2023-07-12",120.0144,120.0144,113.7486,113.906,183700.0],["2023-07-13",113.7191,115.5782,112.6371,113.542,110900.0],["2023-07-14",113.847,117.9783,113.001,117.4668,98500.0],["2023-07-17",117.2996,118.8931,116.6012,117.3979,54800.0],["2023-07-18",117.0733,118.6963,116.4733,117.0241,65000.0],["2023-07-19",117.034,117.7619,115.2733,116.1782,67800.0],["2023-07-20",116.611,117.2504,115.7848,116.1979,43000.0],["2023-07-21",116.9455,117.6734,116.1881,116.2667,55100.0],["2023-07-24",116.0897,117.034,114.083,115.7552,57800.0],["2023-07-25",115.1159,116.8372,114.8404,116.4241,56500.0],["2023-07-26",116.5225,116.9159,115.4798,115.4798,41200.0],["2023-07-27",116.0798,116.0798,113.5224,114.5945,49700.0],["2023-07-28",115.106,116.3159,114.6437,115.6864,52400.0],["2023-07-31",115.5979,116.9159,115.2634,115.6667,79800.0],["2023-08-01",115.9225,119.8472,115.9225,118.8537,74300.0],["2023-08-02",119.2964,122.385,119.2964,120.1325,78700.0],["2023-08-03",120.3685,120.6538,118.9226,119.5521,49500.0],["2023-08-04",118.5881,126.2311,117.5947,125.4835,101800.0],["2023-08-07",125.1392,128.0016,124.8245,127.5787,87400.0],["2023-08-08",126.5458,128.6607,126.3393,128.3361,90800.0],["2023-08-09",127.3819,128.9066,126.6442,128.0114,121700.0],["2023-08-10",127.9032,128.6115,126.3393,127.4704,107200.0],["2023-08-11",127.5786,127.8541,125.3261,126.9885,132600.0],["2023-08-14",127.2737,129.0935,127.2737,128.9754,69900.0],["2023-08-15",127.9918,128.818,127.0671,128.3557,62400.0],["2023-08-16",128.1688,129.2213,126.3884,126.418,58300.0],["2023-08-17",126.4278,126.4278,122.4145,122.4342,47500.0],["2023-08-18",122.0801,123.9588,122.0801,123.3293,56400.0],["2023-08-21",122.9162,124.6277,122.1194,124.4408,43400.0],["2023-08-22",124.4703,124.9031,122.8572,123.1326,66100.0],["2023-08-23",123.5064,125.1884,122.3752,125.1097,52100.0],["2023-08-24",124.7261,129.5853,124.7261,128.7197,98500.0],["2023-08-25",128.9656,129.0344,126.8114,128.5623,78100.0],["2023-08-28",128.5721,131.5034,128.5721,130.923,85200.0],["2023-08-29",130.6575,132.0051,130.5984,132.0051,95400.0],["2023-08-30",131.7493,134.2772,130.9919,133.8149,142500.0],["2023-08-31",133.9723,134.5822,131.6214,132.851,153400.0],["2023-09-01",133.2444,134.5035,132.9985,133.3625,95500.0],["2023-09-05",133.3625,133.3625,131.3165,131.8575,84200.0],["2023-09-06",131.7001,132.3591,129.7918,130.382,58900.0],["2023-09-07",130.7365,130.7365,128.5801,129.7026,48300.0],["2023-09-08",129.7912,130.3328,128.4914,128.6194,39100.0],["2023-09-11",129.1216,129.5844,127.0045,127.2606,45300.0],["2023-09-12",127.3,128.1468,125.8229,126.6205,39300.0],["2023-09-13",125.7934,126.1183,123.5089,123.8831,60500.0],["2023-09-14",124.858,124.9466,123.5286,124.6216,70000.0],["2023-09-15",124.5625,124.5625,122.0811,122.8689,116500.0],["2023-09-18",122.9477,124.7004,122.4553,122.8886,60000.0],["2023-09-19",123.1348,123.9028,121.8251,121.963,64800.0],["2023-09-20",122.5932,123.1446,121.5494,121.638,58100.0],["2023-09-21",121.5199,121.5199,118.6446,118.8908,50400.0],["2023-09-22",118.5067,120.3382,118.1719,119.2452,44000.0],["2023-09-25",119.0779,120.6534,119.0779,120.0232,36800.0],["2023-09-26",119.6884,120.1216,116.754,117.7879,73800.0],["2023-09-27",117.7879,119.4816,117.591,118.3492,52200.0],["2023-09-28",118.2901,119.265,118.0833,118.8218,49800.0],["2023-09-29",120.7518,120.7518,117.9652,118.9597,58500.0],["2023-10-02",118.2409,118.743,117.0592,118.1325,51000.0],["2023-10-03",117.7781,118.7431,116.4586,118.4673,59800.0],["2023-10-04",118.1424,120.1512,118.0045,119.1369,46600.0],["2023-10-05",118.7824,122.2584,118.7824,121.7956,80800.0],["2023-10-06",120.7814,123.5877,120.7518,123.568,65900.0],["2023-10-09",122.5735,127.1129,122.5735,126.7289,74800.0],["2023-10-10",127.2507,128.4717,125.2026,126.335,141800.0],["2023-10-11",126.9061,129.3973,126.3251,128.6588,116100.0],["2023-10-12",128.6687,129.9488,127.2114,128.5013,95000.0],["2023-10-13",128.324,130.2836,128.1566,129.9783,85400.0],["2023-10-16",131.3175,131.5538,128.7573,129.9882,69700.0],["2023-10-17",130.2343,132.8339,127.3394,131.7705,82400.0],["2023-10-18",131.091,131.091,128.8755,128.8755,65200.0],["2023-10-19",128.3043,128.4225,125.1041,125.9903,140500.0],["2023-10-20",126.7879,126.8372,124.3656,124.3656,65300.0],["2023-10-23",124.0702,124.7102,121.0965,121.2245,68200.0],["2023-10-24",122.2781,123.6369,120.4269,121.0669,62600.0],["2023-10-25",121.0768,121.6085,119.452,119.9936,74300.0],["2023-10-26",119.905,123.9422,118.1424,123.6172,88400.0],["2023-10-27",123.4695,123.8733,121.7463,122.1008,90100.0],["2023-10-30",123.3809,124.0702,120.8405,121.707,73100.0],["2023-10-31",121.6774,125.1041,121.6774,124.789,93800.0],["2023-11-01",124.8284,125.2814,121.1654,123.8437,65800.0],["2023-11-02",124.6315,127.7825,121.6183,122.9772,108200.0],["2023-11-03",125.754,129.9783,113.8984,123.5582,154300.0],["2023-11-06",122.5538,128.2847,122.5538,128.1567,124800.0],["2023-11-07",128.3142,132.7847,128.1665,129.8503,112200.0],["2023-11-08",130.6676,130.6676,128.4619,130.1654,65100.0],["2023-11-09",131.3864,133.2672,130.8054,131.0319,75000.0],["2023-11-10",131.9575,133.0998,131.4455,131.8394,64300.0],["2023-11-13",130.8251,134.0647,130.8251,133.0308,60600.0],["2023-11-14",132.4597,135.3645,132.0954,135.1479,99300.0],["2023-11-15",135.207,135.2365,128.6096,129.5647,257800.0],["2023-11-16",130.0768,131.1993,128.9542,129.3284,70600.0],["2023-11-17",130.1063,131.5243,127.1227,127.9006,109700.0],["2023-11-20",127.1129,130.6479,127.1129,128.393,94000.0],["2023-11-21",127.2803,128.2256,126.8667,126.975,52300.0],["2023-11-22",127.8021,128.8065,126.3448,127.9794,82200.0],["2023-11-24",128.2551,129.9586,127.6643,129.9094,59500.0],["2023-11-27",128.8755,130.9728,128.2256,130.9039,88900.0],["2023-11-28",131.4554,132.0265,129.8306,130.9827,107300.0],["2023-11-29",132.2529,134.5669,130.0866,133.9171,126300.0],["2023-11-30",134.3602,138.0724,132.2628,137.8065,130200.0],["2023-12-01",137.905,140.0615,136.5658,139.9335,139700.0],["2023-12-04",140.3175,143.1731,138.2989,141.4007,139900.0],["2023-12-05",140.9674,141.5484,138.8799,139.5593,165800.0],["2023-12-06",140.9871,140.9871,136.6545,137.5899,126100.0],["2023-12-07",136.9886,139.4035,135.658,137.0084,81900.0],["2023-12-08",136.3775,138.2996,135.037,137.9349,100000.0],["2023-12-11",137.8955,138.6347,136.21,136.2691,82200.0],["2023-12-12",136.969,138.2306,136.3283,136.9887,82500.0],["2023-12-13",136.9887,140.0147,136.417,138.7629,90100.0],["2023-12-14",140.3695,140.3695,131.6365,133.115,213300.0],["2023-12-15",133.6571,134.1992,129.1427,130.8282,230200.0],["2023-12-18",130.6606,132.632,130.2269,131.2323,86100.0],["2023-12-19",131.8632,133.3417,131.8632,133.1446,69500.0],["2023-12-20",133.2825,135.4806,131.5872,131.6956,109100.0],["2023-12-21",132.1687,132.8193,129.4483,130.9761,211700.0],["2023-12-22",131.8533,132.8193,130.6804,131.9125,99000.0],["2023-12-26",132.3659,133.0361,130.8085,131.0451,71000.0],["2023-12-27",130.7001,132.3757,129.9411,130.6015,89000.0],["2023-12-28",130.0298,130.9563,129.1526,130.2269,90600.0],["2023-12-29",130.1875,132.425,129.2906,132.1687,110400.0],["2024-01-02",132.1687,134.0711,131.5576,132.7404,107100.0],["2024-01-03",132.7897,134.0908,130.7296,130.7888,101400.0],["2024-01-04",131.528,132.7207,129.9904,130.2466,74600.0],["2024-01-05",129.2708,129.813,127.0826,127.1024,103900.0],["2024-01-08",127.2699,128.4034,127.1122,128.4034,62500.0],["2024-01-09",127.3291,127.8811,126.5405,127.1516,55500.0],["2024-01-10",127.1023,128.4527,126.4419,128.433,85800.0],["2024-01-11",128.433,129.8327,127.5656,129.675,71800.0],["2024-01-12",130.7296,130.7296,129.5173,130.6508,49800.0],["2024-01-16",130.1382,131.0352,129.5863,130.1087,84200.0],["2024-01-17",128.9948,130.8578,128.157,128.9751,118600.0],["2024-01-18",128.6795,129.7341,127.2305,128.8667,88400.0],["2024-01-19",129.6158,129.813,127.7628,128.7879,85900.0],["2024-01-22",129.4384,132.3166,129.4384,132.0307,104400.0],["2024-01-23",132.9375,133.2529,130.4733,132.632,124800.0],["2024-01-24",133.8247,134.3175,132.7404,134.1894,105200.0],["2024-01-25",135.313,136.2396,134.6033,136.0917,110100.0],["2024-01-26",137.4913,139.8668,137.4913,139.7189,98600.0],["2024-01-29",138.9502,140.7539,138.9009,140.5174,117400.0],["2024-01-30",141.2764,141.2764,139.0192,139.9753,64100.0],["2024-01-31",140.3301,140.5962,136.8014,137.0478,148200.0],["2024-02-01",137.3336,140.3005,136.9591,140.1625,90900.0],["2024-02-02",138.9107,139.6894,137.7575,139.1768,56000.0],["2024-02-05",138.0236,139.3148,136.5944,138.3587,51700.0],["2024-02-06",138.6446,139.8668,138.2207,138.9107,58200.0],["2024-02-07",138.7333,139.4824,137.994,138.2405,57800.0],["2024-02-08",138.7826,140.2118,137.9842,139.7189,59200.0],["2024-02-09",139.5613,143.9771,139.5613,143.9574,102100.0],["2024-02-12",143.3265,146.9735,143.3265,146.185,138700.0],["2024-02-13",144.2531,146.2145,142.2029,143.5138,192700.0],["2024-02-14",144.7951,147.9592,144.7951,147.7226,151400.0],["2024-02-15",147.8508,151.2612,146.6482,150.5614,138200.0],["2024-02-16",150.5022,152.7299,149.556,149.6151,167900.0],["2024-02-20",148.452,149.5461,147.3678,149.1617,75700.0],["2024-02-21",148.452,149.4771,146.8947,149.1223,102900.0],["2024-02-22",148.935,151.1725,148.5013,149.6841,104300.0],["2024-02-23",149.763,151.3105,149.487,151.1133,38700.0],["2024-02-26",150.4628,152.3356,149.7137,151.5865,86300.0],["2024-02-27",152.3159,153.7057,151.5963,153.203,105400.0],["2024-02-28",153.203,153.203,145.9386,150.6205,157500.0],["2024-02-29",152.5228,153.0354,149.8517,152.6313,103100.0],["2024-03-01",154.2478,154.2478,150.5417,153.5972,98700.0],["2024-03-04",153.1537,155.7361,153.1537,154.7603,98500.0],["2024-03-05",154.7603,154.7702,151.5471,152.306,97500.0],["2024-03-06",153.3213,153.9422,151.1824,151.7836,108700.0],["2024-03-07",152.0497,153.7352,151.2316,152.3553,69700.0],["2024-03-08",153.1931,154.0211,151.8723,152.7298,79400.0],["2024-03-11",152.3257,153.2917,150.4825,151.4485,83700.0],["2024-03-12",151.5273,151.6554,149.3391,150.4234,66800.0],["2024-03-13",149.8714,151.8624,149.28,151.4879,73300.0],["2024-03-14",151.4977,151.4977,149.2208,150.2262,79000.0],["2024-03-15",149.3786,151.4386,149.004,150.9655,134700.0],["2024-03-18",150.3741,151.5076,149.1716,149.5264,74500.0],["2024-03-19",149.7038,151.5372,148.5999,150.3347,102600.0],["2024-03-20",149.4377,151.5569,149.2208,150.4036,111800.0],["2024-03-21",150.2853,151.2028,147.878,148.1148,141600.0],["2024-03-22",148.9435,149.4763,147.4637,147.9767,88600.0],["2024-03-25",148.7363,149.0915,146.6152,146.9901,66200.0],["2024-03-26",146.9605,148.4996,146.8224,148.2727,163700.0],["2024-03-27",149.4664,150.009,146.6053,146.9309,74100.0],["2024-03-28",147.6807,149.6341,147.1479,148.6081,114900.0],["2024-04-01",148.391,148.9337,146.704,147.7103,73600.0],["2024-04-02",147.2269,148.0457,144.7604,144.9676,105600.0],["2024-04-03",144.79,146.6349,143.9909,145.3918,75800.0],["2024-04-04",145.8753,146.5461,143.5075,144.3559,84400.0],["2024-04-05",144.2671,146.8421,143.5765,144.6618,96300.0],["2024-04-08",144.6026,145.382,143.9021,144.1192,73900.0],["2024-04-09",144.8394,144.8394,141.3863,141.9586,64000.0],["2024-04-10",139.9953,141.041,138.6732,140.972,130300.0],["2024-04-11",141.6823,145.2143,141.1693,143.7837,90800.0],["2024-04-12",143.1819,144.425,141.0509,141.7218,61200.0],["2024-04-15",142.4223,144.6717,138.2293,138.3378,75800.0],["2024-04-16",138.6338,139.2553,135.7727,138.8706,67700.0],["2024-04-17",139.0876,139.9854,137.6274,138.1898,47400.0],["2024-04-18",138.1701,138.4661,135.8615,136.2364,85100.0],["2024-04-19",136.1871,138.8607,136.1871,138.3872,46500.0],["2024-04-22",138.328,139.2849,137.0553,137.9728,55000.0],["2024-04-23",138.5647,141.0608,138.5647,139.9558,50600.0],["2024-04-24",139.2554,140.4195,138.1011,140.0742,78600.0],["2024-04-25",139.1271,140.972,139.058,139.1567,74500.0],["2024-04-26",139.8867,140.8437,138.4661,139.9854,71500.0],["2024-04-29",140.528,142.7084,140.528,142.4321,51200.0],["2024-04-30",141.9783,142.9944,140.8832,142.3532,72100.0],["2024-05-01",142.1559,144.0008,140.8733,141.998,105100.0],["2024-05-02",144.0205,145.4214,137.4598,144.3066,103300.0],["2024-05-03",146.0134,147.5426,145.5596,146.4376,70500.0],["2024-05-06",146.556,149.2198,146.26,148.983,71600.0],["2024-05-07",148.8843,150.8772,148.0359,148.5785,73300.0],["2024-05-08",149.3086,150.4727,149.1408,149.4664,79200.0],["2024-05-09",149.7032,150.9364,149.0521,150.9364,54600.0],["2024-05-10",150.9364,151.7257,150.4135,150.966,87800.0],["2024-05-13",151.3409,151.3409,145.6681,145.8358,70100.0],["2024-05-14",147.1381,147.1381,144.4941,144.5335,73400.0],["2024-05-15",145.2438,145.8654,144.2277,144.2277,46300.0],["2024-05-16",143.981,145.9049,143.0635,144.6519,81900.0],["2024-05-17",145.0268,148.0951,144.9577,147.7892,66000.0],["2024-05-20",147.9865,148.1247,144.9972,145.2537,76300.0],["2024-05-21",144.8098,144.8098,142.0375,142.7873,104200.0],["2024-05-22",142.7182,143.0931,140.9917,141.3567,95800.0],["2024-05-23",141.3173,142.4025,140.0643,140.7549,88200.0],["2024-05-24",141.6429,142.6985,139.8769,142.2151,85400.0],["2024-05-28",142.511,142.6788,138.5351,138.8903,43200.0],["2024-05-29",138.2589,139.4822,136.6508,137.0454,84300.0],["2024-05-30",137.4302,138.5844,136.7396,137.588,120800.0],["2024-05-31",137.6472,141.0114,137.6472,140.8338,155800.0],["2024-06-03",141.8796,141.8796,136.631,138.5253,104300.0],["2024-06-04",137.7064,139.1271,137.2427,138.9791,106000.0],["2024-06-05",138.9988,140.4491,137.8347,140.3011,74700.0],["2024-06-06",140.3011,142.4518,139.6204,140.8634,81100.0],["2024-06-07",140.3894,142.3053,140.2018,142.3053,89700.0],["2024-06-10",141.6633,143.1545,139.9648,142.4534,80000.0],["2024-06-11",141.8905,144.7939,141.8312,144.3791,94500.0],["2024-06-12",146.6999,146.6999,141.4659,141.5745,140500.0],["2024-06-13",141.2091,141.2486,137.2688,138.8489,71300.0],["2024-06-14",137.3873,138.1872,136.8244,138.1872,54300.0],["2024-06-17",137.6342,139.2538,136.0837,138.5427,69000.0],["2024-06-18",138.6711,139.5303,137.6046,138.4637,51500.0],["2024-06-20",138.3057,139.3723,137.8909,138.839,91100.0],["2024-06-21",139.0266,140.1919,138.0687,138.6909,248600.0],["2024-06-24",141.6337,145.5642,139.8167,144.5668,220400.0],["2024-06-25",144.1717,146.2258,141.535,146.1567,175200.0],["2024-06-26",145.0309,148.3984,144.863,148.1318,121100.0],["2024-06-27",148.8428,149.6329,147.638,149.4452,113500.0],["2024-06-28",150.1069,150.255,144.2409,146.611,326100.0],["2024-07-01",142.1769,145.2284,132.7755,134.2173,220400.0],["2024-07-02",135.2345,135.7875,131.8373,133.5754,118600.0],["2024-07-03",134.4246,134.5827,132.4298,132.7063,85600.0],["2024-07-05",132.6964,133.0223,130.7707,132.2718,73100.0],["2024-07-08",132.7458,134.1482,130.9288,131.1164,85700.0],["2024-07-09",131.4818,131.4818,127.818,128.0352,143900.0],["2024-07-10",128.7068,129.2697,127.3736,127.8575,210200.0],["2024-07-11",129.7832,131.067,128.3809,129.3685,186700.0],["2024-07-12",130.6424,132.3903,129.3684,131.2053,273800.0],["2024-07-15",130.8497,133.7235,130.4448,131.9755,308400.0],["2024-07-16",133.2692,137.0417,131.8571,136.7355,211800.0],["2024-07-17",137.0417,139.234,136.6664,137.891,325800.0],["2024-07-18",137.0713,139.9154,136.4097,138.7501,140900.0],["2024-07-19",139.5303,139.9352,137.0713,138.76,97200.0],["2024-07-22",138.681,141.0412,138.0885,140.7449,73400.0],["2024-07-23",140.4882,143.4706,140.4685,143.3027,78000.0],["2024-07-24",143.1447,143.5397,137.5848,137.8712,100800.0],["2024-07-25",138.9575,142.1571,138.2563,138.9871,100000.0],["2024-07-26",140.9523,142.6015,140.0438,142.2954,113500.0],["2024-07-29",142.1374,144.3001,141.4165,143.5792,72400.0],["2024-07-30",144.8433,146.9862,143.6878,145.1099,100300.0],["2024-07-31",145.4358,147.5195,142.9373,145.2679,142200.0],["2024-08-01",144.4581,145.2087,141.3375,144.2014,124700.0],["2024-08-02",147.9145,159.0047,141.4659,158.4121,227800.0],["2024-08-05",151.8647,152.161,148.9909,150.9957,171700.0],["2024-08-06",150.255,155.2026,150.255,151.5882,83100.0],["2024-08-07",152.2696,155.6075,152.2696,153.346,106400.0],["2024-08-08",153.9583,157.5036,153.6818,155.8544,97700.0],["2024-08-09",156.042,156.2494,153.7015,154.0175,75500.0],["2024-08-12",153.9484,154.9063,152.3881,153.0498,43900.0],["2024-08-13",154.383,155.6964,152.3091,155.1137,94300.0],["2024-08-14",155.4594,156.3087,153.7213,156.1704,76700.0],["2024-08-15",157.8097,158.3035,155.7063,156.8617,81600.0],["2024-08-16",156.5555,158.3825,156.1309,156.8814,35800.0],["2024-08-19",156.7037,158.9257,156.3581,158.5702,48900.0],["2024-08-20",158.4812,158.5899,157.2369,157.8788,37900.0],["2024-08-21",158.8862,159.1824,157.4542,158.1751,51700.0],["2024-08-22",157.9579,159.2812,155.4791,157.6023,40400.0],["2024-08-23",158.3726,161.0686,157.7011,161.0587,86900.0],["2024-08-26",161.355,162.5401,160.3181,160.407,75700.0],["2024-08-27",159.8145,161.5822,158.6294,160.9896,42600.0],["2024-08-28",160.9106,162.787,160.5946,161.276,171600.0],["2024-08-29",162.3821,163.5671,161.2365,161.7402,51100.0],["2024-08-30",161.7204,163.7745,161.1575,163.6955,84200.0],["2024-09-03",162.8462,165.8187,161.3945,161.4242,107000.0],["2024-09-04",161.434,164.1497,159.1231,160.7723,64500.0],["2024-09-05",160.7328,162.0956,158.0862,160.7723,90400.0],["2024-09-06",160.7526,160.7526,156.888,157.4118,72800.0],["2024-09-09",157.6886,162.2747,157.6886,159.9223,91600.0],["2024-09-10",160.0607,161.3259,159.6753,160.7921,52500.0],["2024-09-11",160.2881,161.1974,157.4118,160.634,69200.0],["2024-09-12",161.573,163.5893,161.4148,163.4312,88300.0],["2024-09-13",164.5382,165.9812,164.2515,165.8824,77900.0],["2024-09-16",166.5248,168.4917,166.1493,167.4342,79600.0],["2024-09-17",168.1458,168.3534,162.5515,162.848,101600.0],["2024-09-18",162.4131,165.319,160.5154,162.0968,70100.0],["2024-09-19",164.5678,166.4557,161.9683,166.3074,88500.0],["2024-09-20",167.2464,167.8196,165.3585,165.5661,236900.0],["2024-09-23",166.2283,167.79,166.2283,167.5132,52200.0],["2024-09-24",167.3551,167.7307,165.151,166.9499,49900.0],["2024-09-25",167.187,167.4243,165.3783,165.3783,72200.0],["2024-09-26",166.5841,166.5841,161.6125,162.6998,121600.0],["2024-09-27",163.1742,165.0719,162.8579,163.787,77700.0],["2024-09-30",163.5003,165.5266,162.4131,164.8544,77900.0],["2024-10-01",164.1527,165.8429,163.3521,164.4591,63700.0],["2024-10-02",164.0736,165.3783,162.1463,162.6602,55900.0],["2024-10-03",162.1265,164.1626,161.8695,163.016,50200.0],["2024-10-04",164.7062,165.2004,163.0754,164.4591,83400.0],["2024-10-07",163.5102,164.1626,162.4724,164.0143,47800.0],["2024-10-08",164.8644,166.4754,164.1725,166.2481,56900.0],["2024-10-09",166.1591,167.9679,165.6254,166.6731,40000.0],["2024-10-10",165.4079,166.3766,164.8446,166.0306,76500.0],["2024-10-11",166.7126,168.8179,166.1295,166.4062,91300.0],["2024-10-14",165.8132,167.2859,164.8347,166.0702,114400.0],["2024-10-15",165.6748,167.2563,165.5661,166.0504,140400.0],["2024-10-16",166.3667,174.9558,165.0917,174.0169,147600.0],["2024-10-17",174.5407,174.946,171.2098,173.0186,71300.0],["2024-10-18",173.2855,176.1123,169.8162,171.2395,75100.0],["2024-10-21",171.0418,172.1686,168.6598,169.8953,87400.0],["2024-10-22",169.6482,170.8935,167.5231,167.5231,62200.0],["2024-10-23",166.5742,168.8179,166.5742,167.7504,35700.0],["2024-10-24",167.2859,167.444,165.1114,165.2201,64300.0],["2024-10-25",166.0109,167.0487,164.3108,166.1591,85600.0],["2024-10-28",166.5644,171.0121,166.5644,170.9331,67500.0],["2024-10-29",170.004,171.0319,166.3568,167.3946,155600.0],["2024-10-30",166.4359,171.5755,165.6748,169.1144,85800.0],["2024-10-31",169.0453,170.3697,166.2778,166.6336,109900.0],["2024-11-01",169.065,169.065,150.3349,165.8231,190300.0],["2024-11-04",168.4225,168.5807,165.8428,167.5429,116700.0],["2024-11-05",167.5429,171.7337,167.5429,169.0156,97000.0],["2024-11-06",176.8733,177.585,166.515,167.8394,290600.0],["2024-11-07",168.1656,171.7831,166.4062,166.7917,179200.0],["2024-11-08",167.958,170.7749,167.0981,169.6482,206300.0],["2024-11-11",170.9034,172.8703,167.5824,168.5906,117800.0],["2024-11-12",168.9365,170.0534,166.1295,166.5347,181400.0],["2024-11-13",166.6632,171.1011,164.8445,165.398,217700.0],["2024-11-14",165.1114,165.6056,152.9443,153.1914,373300.0],["2024-11-15",153.9821,153.9821,131.4763,135.6078,1118700.0],["2024-11-18",135.2619,136.8927,130.992,133.7002,309700.0],["2024-11-19",133.7002,137.3968,131.4566,131.9112,264400.0],["2024-11-20",132.2671,135.1433,131.5653,134.8962,230000.0],["2024-11-21",136.3096,136.9422,133.7299,133.9572,174800.0],["2024-11-22",132.9392,134.9852,132.2374,132.7316,220600.0],["2024-11-25",133.2159,135.1235,132.0397,133.9473,270900.0],["2024-11-26",135.2619,139.8678,134.8962,137.5748,286300.0],["2024-11-27",137.7329,139.1562,134.5997,135.1532,175200.0],["2024-11-29",135.1631,137.9108,135.1433,136.9619,169800.0],["2024-12-02",136.5073,137.9207,132.9886,133.5816,394200.0],["2024-12-03",133.7793,135.4596,131.931,133.809,214600.0],["2024-12-04",133.5816,134.9555,132.8996,133.4334,190900.0],["2024-12-05",132.7909,133.631,130.1618,131.4566,139000.0],["2024-12-06",131.9216,133.099,130.1505,131.1004,166000.0],["2024-12-09",131.229,131.4368,128.2508,129.4183,162800.0],["2024-12-10",129.725,130.7244,127.5483,129.8834,119400.0],["2024-12-11",130.2791,130.3781,126.826,126.9249,135900.0],["2024-12-12",126.7271,127.1624,124.6789,125.5595,328800.0],["2024-12-13",125.3715,126.6578,123.4619,123.9566,250700.0],["2024-12-16",123.9962,125.6585,123.6697,124.6097,203600.0],["2024-12-17",123.7489,125.7673,123.739,125.0648,132900.0],["2024-12-18",125.0153,125.0153,120.7113,121.0477,209300.0],["2024-12-19",121.6809,123.8973,119.7614,121.4336,212300.0],["2024-12-20",120.6618,121.7403,117.1691,118.2575,489800.0],["2024-12-23",118.7324,119.4943,116.4468,117.644,183300.0],["2024-12-24",117.1592,118.1387,116.0807,116.3479,124400.0],["2024-12-26",116.3479,118.6928,115.8927,117.8914,185400.0],["2024-12-27",117.4857,117.9607,115.8433,117.2087,103100.0],["2024-12-30",116.9119,117.3769,115.4277,116.8426,169200.0],["2024-12-31",117.2977,117.9705,115.6454,117.9508,122500.0],["2025-01-02",118.8413,119.712,115.4079,116.6744,172800.0],["2025-01-03",116.4567,117.9508,115.8531,117.5649,231900.0],["2025-01-06",117.6935,118.8511,113.8446,114.1315,154900.0],["2025-01-07",114.7549,116.1302,113.7753,114.834,161500.0],["2025-01-08",114.3492,118.0497,113.8842,117.8815,141100.0],["2025-01-10",116.6249,121.9778,116.6249,118.8413,249100.0],["2025-01-13",118.02,124.6492,118.02,123.6499,211700.0],["2025-01-14",123.4026,128.4784,122.0371,127.667,369700.0],["2025-01-15",127.9837,129.1215,125.6387,127.7858,265700.0],["2025-01-16",127.1426,129.1413,126.9052,127.9342,233900.0],["2025-01-17",128.9434,129.1611,127.0635,128.0727,127300.0],["2025-01-21",128.6268,132.3471,128.6268,131.8721,196900.0],["2025-01-22",131.6841,133.9104,130.4473,131.417,223800.0],["2025-01-23",130.6056,131.6742,123.175,125.3122,237300.0],["2025-01-24",124.3623,125.9949,121.6117,122.1064,192900.0],["2025-01-27",122.1954,125.6189,121.6908,124.105,123800.0],["2025-01-28",124.1051,124.7779,119.237,119.5833,199200.0],["2025-01-29",118.9204,120.4243,116.6843,117.3472,155000.0],["2025-01-30",117.9211,118.7522,114.3591,118.584,348100.0],["2025-01-31",117.8518,118.02,113.3103,115.4772,318100.0],["2025-02-03",114.6856,118.2179,113.7753,116.4963,211000.0],["2025-02-04",115.9422,116.6843,114.8043,115.7245,156400.0],["2025-02-05",116.4666,116.4666,114.5669,115.9917,179700.0],["2025-02-06",115.9125,116.239,111.7965,114.3888,307000.0],["2025-02-07",114.557,115.9521,114.2107,115.0418,297600.0],["2025-02-10",115.398,115.4574,113.5082,113.7852,241600.0],["2025-02-11",113.1718,114.3987,111.836,113.7951,298000.0],["2025-02-12",112.7859,113.1421,107.5716,107.8684,374300.0],["2025-02-13",108.1652,111.3908,104.9001,108.66,489800.0],["2025-02-14",108.6599,109.1942,105.1376,106.6316,207400.0],["2025-02-18",106.2061,107.0175,102.2088,102.9806,349000.0],["2025-02-19",102.288,105.8598,100.3685,100.7247,585300.0],["2025-02-20",100.8731,100.8731,98.6666,99.4384,618700.0],["2025-02-21",100.3388,100.3388,96.8857,99.0525,429200.0],["2025-02-24",99.666,100.5268,98.9338,99.2603,260500.0],["2025-02-25",99.5967,103.2279,98.5083,101.5558,474700.0],["2025-02-26",101.1501,103.8909,99.5373,99.7847,232100.0],["2025-02-27",99.013,100.972,98.8349,98.914,442200.0],["2025-02-28",82.9148,86.0612,76.2064,78.4228,1458300.0],["2025-03-03",79.333,79.4221,75.1082,76.8595,483900.0],["2025-03-04",76.0085,81.0744,76.0085,80.0059,556500.0],["2025-03-05",79.9861,83.172,78.9274,81.025,423800.0],["2025-03-06",80.4907,81.4306,78.3238,80.2928,218300.0],["2025-03-07",80.5698,85.4774,80.3423,83.7558,323900.0],["2025-03-10",83.5678,88.0302,83.5678,87.0704,451200.0],["2025-03-11",86.5658,87.8323,85.4082,86.8231,516000.0],["2025-03-12",86.922,88.0698,83.5777,87.1298,863100.0],["2025-03-13",87.3574,89.8409,85.3488,86.4966,304200.0],["2025-03-14",86.5559,87.3871,84.5375,84.953,205500.0],["2025-03-17",85.5764,87.7037,84.953,86.0909,230800.0],["2025-03-18",85.8237,89.0493,84.6067,88.8514,245600.0],["2025-03-19",88.5447,90.8699,86.7142,87.3574,210900.0],["2025-03-20",86.1404,87.4266,83.835,83.9339,172600.0],["2025-03-21",84.0625,84.488,82.0342,83.1523,364700.0],["2025-03-24",83.5381,85.1113,82.2519,83.9537,228700.0],["2025-03-25",84.1318,85.3785,83.1721,83.2215,253400.0],["2025-03-26",83.3502,84.6958,82.4399,83.4491,183200.0],["2025-03-27",83.7954,86.358,83.0236,85.0817,203800.0],["2025-03-28",84.824,85.7853,84.2492,85.3988,175700.0],["2025-03-31",84.1996,85.9736,83.1888,84.2095,264900.0],["2025-04-01",84.3186,84.3186,82.0391,83.6446,203700.0],["2025-04-02",83.0896,87.9755,81.8707,85.4979,465200.0],["2025-04-03",84.6555,85.9637,81.8608,83.2383,269900.0],["2025-04-04",82.7824,85.0024,81.9698,83.3374,320500.0],["2025-04-07",81.9499,84.1798,79.1354,81.058,289200.0],["2025-04-08",80.9985,82.059,77.2425,77.9164,516100.0],["2025-04-09",78.4813,83.4266,77.0145,82.495,338300.0],["2025-04-10",81.058,82.1977,79.1255,81.3058,188400.0],["2025-04-11",81.8211,82.5644,79.6309,82.3662,166600.0],["2025-04-14",82.1283,83.0401,81.4445,82.2671,185700.0],["2025-04-15",81.5337,82.6338,79.3138,80.1165,285300.0],["2025-04-16",80.8003,83.0797,80.1066,82.049,196000.0],["2025-04-17",81.8508,82.4356,80.84,82.2374,231000.0],["2025-04-21",81.8608,82.7626,80.5724,82.6338,189600.0],["2025-04-22",83.159,85.0519,81.9896,84.3979,219700.0],["2025-04-23",85.6961,85.6961,82.9806,83.7933,167300.0],["2025-04-24",84.0807,86.4097,82.5842,85.0817,178600.0],["2025-04-25",85.0321,85.0321,83.0104,84.9528,171400.0],["2025-04-28",84.8339,85.27,83.4762,84.9627,103200.0],["2025-04-29",84.9627,85.4087,83.7834,83.8429,174800.0],["2025-04-30",83.5356,84.7051,82.7329,84.1996,241200.0],["2025-05-01",83.7933,85.0321,82.1283,84.5168,290000.0],["2025-05-02",84.5168,84.5168,78.4416,79.1453,452600.0],["2025-05-05",79.5021,80.4435,79.0363,80.3345,345500.0],["2025-05-06",80.3544,83.9618,79.9976,83.7041,252300.0],["2025-05-07",84.2888,84.5564,82.7725,83.6248,199000.0],["2025-05-08",83.7239,86.707,83.3374,86.6574,187100.0],["2025-05-09",86.4097,86.8656,85.2402,85.825,225300.0],["2025-05-12",86.7169,88.0548,85.0519,87.7179,202400.0],["2025-05-13",88.1242,88.699,84.5564,85.3294,168100.0],["2025-05-14",84.6654,85.0024,82.6833,84.7249,232100.0],["2025-05-15",84.497,87.817,84.378,87.6881,198000.0],["2025-05-16",87.1232,88.2332,86.4394,86.9944,225000.0],["2025-05-19",86.8755,87.5791,86.0133,86.4493,114500.0],["2025-05-20",86.3898,87.9161,86.1916,87.6782,151700.0],["2025-05-21",86.5782,87.1133,85.5871,86.4196,215500.0],["2025-05-22",86.0628,87.3115,85.2204,87.2124,180100.0],["2025-05-23",86.5286,86.5286,83.9122,84.5564,275500.0],["2025-05-27",85.0024,86.5682,83.4365,85.9736,147200.0],["2025-05-28",85.7952,85.9835,83.6843,83.8825,163500.0],["2025-05-29",84.2393,85.5871,84.1005,85.1709,125700.0],["2025-05-30",85.0618,85.6069,83.9221,85.151,167500.0],["2025-06-02",84.7051,84.8537,81.058,81.276,187300.0],["2025-06-03",81.5734,84.4474,80.721,83.3672,194700.0],["2025-06-04",83.0996,83.6149,81.9896,82.3067,117300.0],["2025-06-05",82.4356,82.4356,81.0679,81.8905,117500.0],["2025-06-06",82.7045,84.3525,81.543,83.598,138800.0],["2025-06-09",84.0844,84.7595,82.5755,83.2108,252900.0],["2025-06-10",86.5861,86.5861,84.3624,85.0772,203700.0],["2025-06-11",85.9805,86.328,84.3425,85.6331,211700.0],["2025-06-12",85.4643,87.5888,84.3624,87.4696,118400.0],["2025-06-13",86.9832,88.4922,85.1069,86.4471,180200.0],["2025-06-16",86.606,86.6457,84.3922,85.4544,119600.0],["2025-06-17",84.5907,85.6132,84.1936,84.2631,91100.0],["2025-06-18",84.1142,85.375,82.8832,83.7072,123400.0],["2025-06-20",83.9256,83.9256,81.3544,82.1188,168400.0],["2025-06-23",82.1883,83.33,81.414,83.191,123300.0],["2025-06-24",83.3796,84.2036,82.5457,83.3101,83600.0],["2025-06-25",83.2307,84.7694,82.6549,83.2605,77100.0],["2025-06-26",83.8263,84.6404,82.9031,84.5907,148100.0],["2025-06-27",84.5411,84.5411,82.4365,83.6476,660300.0],["2025-06-30",83.7072,84.9779,83.0619,84.0944,151800.0],["2025-07-01",83.9951,87.8767,83.9951,86.5266,192300.0],["2025-07-02",86.3776,87.966,85.5636,87.6186,101800.0],["2025-07-03",88.1844,88.78,87.4002,87.7873,53300.0],["2025-07-07",86.9634,88.373,86.9137,87.7476,101300.0],["2025-07-08",87.4101,89.326,87.0725,88.0156,123500.0],["2025-07-09",87.7178,88.4127,86.6258,88.2638,105900.0],["2025-07-10",88.0057,89.882,87.9164,88.8396,226000.0],["2025-07-11",88.1645,88.2837,84.5212,86.9336,313300.0],["2025-07-14",86.9236,88.3234,86.7449,87.1619,178500.0],["2025-07-15",87.4101,87.4101,84.0447,84.3227,149800.0],["2025-07-16",84.6106,85.0375,82.7939,83.3597,129700.0],["2025-07-17",83.4888,85.4842,83.4888,84.0745,195700.0],["2025-07-18",84.6602,85.5437,82.8038,82.8733,110900.0],["2025-07-21",83.1513,83.8958,82.3571,82.5854,93900.0],["2025-07-22",82.7442,85.1764,82.7442,84.0844,130100.0],["2025-07-23",84.829,86.2387,84.8091,86.0898,85100.0],["2025-07-24",85.4246,86.6655,84.412,85.5735,91600.0],["2025-07-25",85.2757,86.1989,84.283,85.4544,147000.0],["2025-07-28",85.3253,85.3253,83.2406,83.7767,154700.0],["2025-07-29",84.273,84.273,82.6549,83.0222,137700.0],["2025-07-30",82.7244,83.4888,81.5033,82.1784,98300.0],["2025-07-31",81.3544,85.3154,81.3544,83.2803,242400.0],["2025-08-01",89.336,93.3168,84.3922,87.8072,602800.0],["2025-08-04",86.9137,89.9813,86.3776,89.3161,238700.0],["2025-08-05",89.0183,90.696,88.9786,89.7331,184900.0],["2025-08-06",90.3684,91.1527,88.2043,89.9912,286300.0],["2025-08-07",90.4379,93.8132,89.3261,91.5994,304500.0],["2025-08-08",91.4108,94.5975,91.2222,94.1507,310900.0],["2025-08-11",94.4188,95.2229,92.6815,93.7139,215800.0],["2025-08-12",93.4558,95.5207,92.5326,94.935,217300.0],["2025-08-13",95.0243,99.2534,94.2996,98.9357,272100.0],["2025-08-14",97.7246,98.2706,96.4042,97.7841,216900.0],["2025-08-15",98.2805,100.6035,97.0297,97.6849,330000.0],["2025-08-18",97.2878,98.5088,96.9204,97.4863,181500.0],["2025-08-19",97.943,99.1938,97.5359,98.2309,182900.0],["2025-08-20",98.2309,99.0449,96.3745,97.0594,128000.0],["2025-08-21",96.6226,98.1217,96.4042,97.387,132000.0],["2025-08-22",98.0323,100.9708,97.4168,99.4122,138900.0],["2025-08-25",99.4122,99.9483,97.1786,98.0125,122900.0],["2025-08-26",99.0548,99.0548,97.1786,98.2209,105800.0],["2025-08-27",97.804,99.3527,97.804,99.1243,101200.0],["2025-08-28",99.1243,99.1938,95.7292,97.7444,112800.0],["2025-08-29",98.1514,98.8761,97.1488,97.5062,72900.0],["2025-09-02",97.0991,99.3427,96.7914,99.0747,145200.0],["2025-09-03",98.5386,100.2163,94.7067,95.4711,238900.0],["2025-09-04",95.0442,96.7716,92.2645,93.6345,113900.0],["2025-09-05",93.8433,95.4837,92.8292,94.6585,116800.0],["2025-09-08",94.5194,95.1258,92.9386,94.9469,122200.0],["2025-09-09",94.9469,96.2692,93.8731,95.6726,141900.0],["2025-09-10",95.3744,96.1101,93.5749,95.4042,250900.0],["2025-09-11",95.4042,98.526,94.5194,98.2874,129400.0],["2025-09-12",98.4167,99.4308,97.2733,98.7348,164900.0],["2025-09-15",98.4365,100.5045,97.6611,99.1225,336700.0],["2025-09-16",99.1225,100.425,98.4763,99.9975,254200.0],["2025-09-17",99.6097,100.9121,95.9212,96.0504,185100.0],["2025-09-18",96.2493,97.9195,95.782,97.2037,137800.0],["2025-09-19",97.3528,98.1084,94.4498,94.6387,224100.0],["2025-09-22",94.8276,95.8019,93.4556,95.444,252900.0],["2025-09-23",96.0405,97.0645,92.9286,93.5848,293900.0],["2025-09-24",93.7837,95.1855,93.1275,94.3006,118200.0],["2025-09-25",94.0521,95.0761,90.0355,91.6561,163700.0],["2025-09-26",92.173,92.7497,91.0695,92.5011,108400.0],["2025-09-29",92.6801,93.724,91.3081,92.5608,188300.0],["2025-09-30",92.2128,93.4754,91.8946,92.2625,162200.0],["2025-10-01",92.3818,94.1316,91.318,93.9427,104800.0],["2025-10-02",93.8433,94.3404,92.1531,93.4158,102700.0],["2025-10-03",93.6146,95.1059,93.4655,93.6047,155100.0],["2025-10-06",93.6942,94.7281,93.2368,94.0421,108100.0],["2025-10-07",94.1614,94.41,91.6759,91.9145,154000.0],["2025-10-08",92.5111,92.6801,91.3081,92.0637,100600.0],["2025-10-09",91.835,91.9642,87.0031,87.7886,195400.0],["2025-10-10",88.1863,88.7828,85.7007,86.0388,225000.0],["2025-10-13",86.2973,87.3511,85.2136,86.347,177700.0],["2025-10-14",86.0885,87.1423,84.9252,86.2078,260300.0],["2025-10-15",86.0785,88.0371,84.8159,85.83,151000.0],["2025-10-16",86.3072,86.8043,84.9948,86.0487,189000.0],["2025-10-17",85.8101,87.7289,85.2533,87.6593,149700.0],["2025-10-20",87.6593,90.5624,87.6593,90.1946,112600.0],["2025-10-21",90.1647,90.7613,89.2501,90.6618,80000.0],["2025-10-22",90.4431,91.0794,88.8027,89.0413,122100.0],["2025-10-23",89.3495,90.8905,89.0711,90.3139,81000.0],["2025-10-24",90.7016,90.7016,85.9891,89.5881,241400.0],["2025-10-27",89.5384,89.5384,87.1523,87.4307,178600.0],["2025-10-28",86.685,88.8921,86.1183,87.6295,332300.0],["2025-10-29",86.9037,88.1664,84.5077,85.0943,229600.0],["2025-10-30",84.2989,85.9592,84.1895,84.965,199200.0],["2025-10-31",77.0213,81.1373,71.6128,79.815,501100.0],["2025-11-03",80.0139,80.5507,78.3337,78.5027,190900.0],["2025-11-04",78.6518,81.8532,78.5524,80.1928,282400.0],["2025-11-05",80.4016,83.1257,80.0934,82.7082,234500.0],["2025-11-06",82.3602,82.4497,79.9542,80.9882,270200.0],["2025-11-07",81.1174,81.7935,79.7355,81.3362,214000.0],["2025-11-10",81.4356,83.7123,80.68,82.6585,263300.0],["2025-11-11",83.2252,83.3842,78.0453,79.7156,163500.0],["2025-11-12",79.6858,80.7297,78.0851,78.3933,122400.0],["2025-11-13",78.7612,80.342,78.274,78.781,157900.0],["2025-11-14",77.2599,78.7214,76.1762,77.5979,205600.0],["2025-11-17",77.4588,77.6874,76.0768,76.2061,166100.0],["2025-11-18",76.6037,78.0752,75.7686,76.7529,181500.0],["2025-11-19",76.3353,78.4132,75.5499,76.037,176400.0],["2025-11-20",76.3552,77.1307,75.1124,76.047,196000.0],["2025-11-21",76.1663,78.2839,76.0072,77.5681,139600.0],["2025-11-24",77.4985,77.5482,75.3113,76.2259,147000.0],["2025-11-25",76.8225,78.9401,76.6634,77.9757,181000.0],["2025-11-26",77.7868,78.7711,77.3891,78.5226,141400.0],["2025-11-28",78.3635,78.7214,77.3494,77.588,104600.0],["2025-12-01",77.3792,78.4132,76.3452,77.419,150200.0],["2025-12-02",79.2682,82.4198,78.3336,81.1373,232500.0],["2025-12-03",80.7098,83.1655,80.68,83.1257,135100.0],["2025-12-04",83.5234,86.347,83.5234,84.8755,184300.0],["2025-12-05",84.2581,84.8457,83.0233,84.7062,128900.0],["2025-12-08",84.4772,85.6224,81.8482,82.1469,195600.0],["2025-12-09",82.127,83.3021,81.0615,82.8042,155200.0],["2025-12-10",82.6548,86.5286,82.137,86.1701,241600.0],["2025-12-11",86.5685,88.8191,85.7519,88.7294,199800.0],["2025-12-12",89.3967,89.5361,86.4788,86.7178,166600.0],["2025-12-15",86.7876,87.5743,85.1544,86.3494,121900.0],["2025-12-16",86.8373,87.883,84.995,87.3154,226900.0],["2025-12-17",86.9568,88.1021,85.8116,86.1004,167000.0],["2025-12-18",86.4091,88.2116,84.8855,85.5029,161600.0],["2025-12-19",85.2241,86.7278,84.1685,85.0946,147200.0],["2025-12-22",85.2141,86.8772,85.1046,85.3037,108100.0],["2025-12-23",85.1643,85.6921,83.8897,85.2042,112400.0],["2025-12-24",85.0647,86.5784,84.6963,86.1203,44200.0],["2025-12-26",86.2199,86.2896,85.1942,85.8216,72600.0],["2025-12-29",85.9311,88.6199,85.2739,88.2016,243000.0],["2025-12-30",87.5544,88.7394,86.0706,86.1303,96300.0],["2025-12-31",86.2299,86.3892,84.7859,84.9453,70900.0],["2026-01-02",84.9453,85.3535,83.9793,84.9552,92300.0],["2026-01-05",84.9552,89.2772,84.6067,88.351,88500.0],["2026-01-06",87.7535,88.9187,86.9071,88.351,114000.0],["2026-01-07",88.3709,89.0481,85.8515,87.405,161200.0],["2026-01-08",86.9071,92.663,86.9071,92.0556,222600.0],["2026-01-09",92.2448,93.5095,90.9601,93.4896,119100.0],["2026-01-12",92.9219,94.5949,90.5717,93.2705,122000.0],["2026-01-13",93.8082,93.9775,92.434,92.663,82800.0],["2026-01-14",93.3103,94.9335,90.9502,94.3958,142100.0],["2026-01-15",94.3559,97.3933,89.2572,96.5169,153500.0],["2026-01-16",97.3136,97.5526,95.0032,96.2281,110600.0],["2026-01-20",95.0929,96.1684,93.9676,94.1369,145000.0],["2026-01-21",94.2862,96.1186,94.2862,95.4414,141100.0],["2026-01-22",95.4414,97.1244,95.1626,95.5609,187800.0],["2026-01-23",95.6705,97.6223,95.3617,96.6763,189300.0],["2026-01-26",95.8298,96.2182,90.4124,94.3759,138600.0],["2026-01-27",94.3659,94.3659,93.0116,93.1311,75900.0],["2026-01-28",93.4696,94.8041,91.0597,92.0257,107700.0],["2026-01-29",92.5336,93.5095,89.6058,90.6514,122700.0],["2026-01-30",90.5917,92.9518,89.7651,92.8622,123900.0],["2026-02-02",92.3145,94.0074,91.4381,93.38,104800.0],["2026-02-03",93.0813,93.4896,87.6838,89.317,121300.0],["2026-02-04",90.3626,91.2987,88.7294,90.4423,95800.0],["2026-02-05",90.6016,90.8207,87.5643,87.9726,109000.0],["2026-02-06",88.4008,88.8888,86.1701,86.7079,186500.0],["2026-02-09",87.1859,88.4108,85.0946,85.9909,156900.0],["2026-02-10",85.8714,87.3054,84.9552,86.8075,122400.0],["2026-02-11",87.4747,87.4747,77.7055,78.0939,196900.0],["2026-02-12",77.9644,79.3785,74.8175,75.2856,194700.0],["2026-02-13",75.9628,77.2773,75.2358,76.6897,218800.0],["2026-02-17",77.1379,77.8947,75.4748,75.6242,136600.0],["2026-02-18",75.7636,78.1934,75.664,77.7553,107700.0],["2026-02-19",77.6358,78.771,76.9686,78.4125,131100.0],["2026-02-20",78.4125,79.8167,76.2117,78.6814,147400.0],["2026-02-23",78.4524,79.1495,75.1561,75.2657,106300.0],["2026-02-24",76.391,76.4109,74.5785,74.8375,208500.0],["2026-02-25",75.7536,75.7536,72.5371,74.8474,239500.0],["2026-02-26",75.6441,79.4283,74.3296,79.3885,313000.0],["2026-02-27",78.0739,83.1527,75.2358,82.7843,398700.0],["2026-03-02",82.5751,82.5751,77.2872,77.4964,259400.0],["2026-03-03",75.9827,77.815,74.6084,77.2275,175200.0],["2026-03-04",77.5163,77.5959,75.176,75.2955,227200.0],["2026-03-05",74.9271,76.1719,73.6823,74.5885,215100.0],["2026-03-06",73.9213,75.7835,72.3279,75.6341,349500.0],["2026-03-09",75.6341,75.7337,72.7064,75.0366,182800.0],["2026-03-10",74.3993,74.9271,70.7446,72.5172,323000.0],["2026-03-11",72.308,72.7462,71.1329,71.4516,296700.0],["2026-03-12",71.0533,73.264,69.7885,69.9578,393800.0],["2026-03-13",69.9578,70.3861,68.1554,69.5197,350600.0],["2026-03-16",69.3703,71.6109,67.0002,68.0757,363000.0],["2026-03-17",68.7529,69.6591,67.2093,67.3587,342300.0],["2026-03-18",66.7313,67.5977,65.5463,66.1537,328400.0],["2026-03-19",65.7952,67.4085,65.7156,66.094,243600.0],["2026-03-20",66.1537,66.323,64.7297,65.616,246100.0],["2026-03-23",66.9803,70.7744,66.3629,68.5736,396400.0],["2026-03-24",67.6873,68.723,66.4326,68.5238,263400.0],["2026-03-25",69.1412,70.2168,64.8591,65.8848,494900.0],["2026-03-26",65.8052,66.6317,64.7297,65.5064,499700.0],["2026-03-27",65.1172,65.1671,64.2091,64.6382,443000.0],["2026-03-30",64.9476,65.8158,64.6582,65.6561,624900.0],["2026-03-31",66.0054,67.4724,64.758,65.1571,222400.0],["2026-04-01",65.1571,66.4146,64.6482,65.3468,359800.0],["2026-04-02",64.9076,66.9834,64.5584,66.9635,351000.0],["2026-04-06",67.203,67.9714,66.7938,67.5123,132600.0],["2026-04-07",67.4525,67.9614,65.8757,67.4325,261600.0],["2026-04-08",69.6081,69.8576,68.1211,69.0592,380100.0],["2026-04-09",69.0592,69.129,67.6421,68.8197,250500.0],["2026-04-10",68.5901,68.5901,67.1431,67.4125,219900.0],["2026-04-13",67.1331,70.3266,66.694,69.9374,209500.0],["2026-04-14",69.6879,71.2647,68.65,70.0871,188500.0],["2026-04-15",70.0073,73.1109,69.5681,72.9113,302600.0],["2026-04-16",72.9113,74.039,72.1728,72.7616,171400.0],["2026-04-17",73.58,74.2187,70.0571,70.3865,338700.0],["2026-04-20",70.3865,73.1109,67.7219,68.0512,450500.0],["2026-04-21",68.7398,69.628,67.9814,68.4704,522900.0],["2026-04-22",68.8795,69.8476,67.682,68.4005,381100.0],["2026-04-23",68.1211,68.8596,64.3887,66.8138,405100.0],["2026-04-24",66.6341,67.9814,65.736,67.3327,994700.0],["2026-04-27",67.7519,69.3087,65.726,66.0853,571400.0],["2026-04-28",66.7439,67.8117,65.1072,67.3527,711000.0],["2026-04-29",67.2329,69.0991,67.0233,68.4305,828200.0],["2026-04-30",68.4205,71.6339,68.0313,71.5142,570700.0],["2026-05-01",72.2627,73.9492,70.9354,73.2107,478300.0],["2026-05-04",72.592,74.4482,72.1529,73.2706,540200.0],["2026-05-05",73.2506,75.027,72.3125,74.3783,437500.0],["2026-05-06",74.1488,74.2486,71.4443,73.4303,515200.0],["2026-05-07",73.3105,75.526,73.051,74.3484,527800.0],["2026-05-08",74.3484,75.1468,66.5044,69.4684,870200.0],["2026-05-11",70.1869,71.8535,66.0853,67.1331,499500.0],["2026-05-12",67.2529,67.8716,64.1292,64.229,465700.0],["2026-05-13",64.1292,64.3488,58.7103,59.7781,520500.0],["2026-05-14",60.0376,61.4946,58.8899,60.7362,356900.0],["2026-05-15",61.3649,61.9836,60.0875,60.9956,254500.0],["2026-05-18",61.1054,64.8677,61.0854,64.3987,329000.0],["2026-05-19",66.1351,67.8117,64.8677,66.4246,550800.0],["2026-05-20",65.9855,68.6001,64.758,68.3905,474200.0],["2026-05-21",67.4325,69.2688,65.5463,67.8916,284600.0],["2026-05-22",68.0313,69.8576,67.9215,68.7897,232400.0],["2026-05-26",68.0313,68.67,67.5922,68.0512,192200.0],["2026-05-27",67.7618,68.9793,67.0333,68.171,256700.0],["2026-05-28",67.8816,70.0073,67.5223,69.1191,255200.0],["2026-05-29",69.0692,70.0871,68.1311,68.6999,257900.0],["2026-06-01",68.6999,71.5541,68.6899,70.7457,243000.0],["2026-06-02",69.618,70.0073,68.0013,69.5083,206400.0],["2026-06-03",68.9095,71.3545,67.0333,68.191,217600.0],["2026-06-04",69.3785,70.8056,68.2009,68.66,274100.0],["2026-06-05",69.37,70.53,68.89,69.88,186400.0],["2026-06-08",69.55,70.99,69.29,70.78,168800.0],["2026-06-09",70.5,72.25,70.5,71.4,196100.0],["2026-06-10",71.94,72.78,70.91,71.59,256600.0],["2026-06-11",71.8,73.12,70.95,72.49,244200.0],["2026-06-12",71.74,73.94,71.46,72.76,166000.0],["2026-06-15",72.51,73.42,70.85,72.15,300500.0],["2026-06-16",72.2,73.75,72.2,72.75,254000.0],["2026-06-17",72.39,73.88,71.9,72.2,348200.0],["2026-06-18",72.2,72.2,66.0,66.51,443800.0],["2026-06-22",66.44,66.58,63.0,64.54,318000.0],["2026-06-23",65.39,67.7,64.41,67.61,265000.0],["2026-06-24",67.5,69.57,67.5,67.89,267900.0],["2026-06-25",67.59,69.13,64.95,65.11,257400.0],["2026-06-26",66.79,72.21,66.79,71.51,535100.0],["2026-06-29",71.62,74.67,69.94,74.49,380800.0],["2026-06-30",74.0,75.0,72.5,72.86,256800.0],["2026-07-01",73.5,74.38,72.23,72.45,205300.0],["2026-07-02",72.4,75.0,72.37,74.99,576700.0],["2026-07-06",74.51,75.465,72.31,74.85,163394.817926],["2026-07-07",76.29,77.89,75.85,76.98,310221.59348],["2026-07-08",76.41,80.65,76.16,77.54,364093.310592],["2026-07-09",76.54,76.73,74.22,76.34,211431.998073],["2026-07-10",76.9,78.15,75.77,76.83,147856.975437],["2026-07-13",77.56,80.43,77.525,79.13,401007.453122],["2026-07-14",77.66,77.66,75.7,76.35,311791.843897],["2026-07-15",76.43,79.68,75.9575,77.96,338362.799119],["2026-07-16",79.35,81.835,78.63,81.04,276067.913187],["2026-07-17",80.73,82.65,78.75,78.86,196794.640932],["2026-07-20",78.03,78.78,76.98,77.4,164941.957411],["2026-07-21",76,76.77,74.92,75,117164.250475],["2026-07-22",76.24,76.74,74.83,76.65,166062.082382],["2026-07-23",75.72,77.72,75.72,77.09,275444.622025],["2026-07-24",76.44,81.69,76.44,79.52,299814.567088],["2026-07-27",79.94,81.77,79.825,80.01,166713.08306],["2026-07-28",81.74,84.79,81.485,83.14,229894.351384],["2026-07-29",83.14,84.0499,81.16,83.03,254603.736746],["2026-07-30",81.6,83.03,79.56,80.88,206016.701618],["2026-07-31",79.62,81.08,79.19,80.92,79473.075914],["2026-08-03",82.08,84.15,82.08,84.12,191878.291775],["2026-08-04",82.16,86.35,81.99,86.22,174080.848221],["2026-08-05",86.59,87.43,83.925,84.81,195026.680269],["2026-08-06",86.3,86.3,83.955,85.31,394999.299319],["2026-08-07",86.59,95.68,86.59,95,464434.245157],["2026-08-10",93.8,94.35,91.18,91.52,95210.02565],["2026-08-11",90.73,93.33,90.47,90.58,342966.626257],["2026-08-12",88.93,91,87.37,89.58,336885.782106],["2026-08-13",90.65,90.85,86.95,89.28,289507.381197],["2026-08-14",89.27,90.46,87.74,88.39,139460.458469]]}