{"t":"KALU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-07-07",27.163,30.7847,25.2435,25.4729,115300.0],["2006-07-10",26.5594,26.6197,24.7666,26.6197,36700.0],["2006-07-11",26.6258,26.6258,26.499,26.5594,56100.0],["2006-07-12",26.7103,26.7103,26.5895,26.7103,24100.0],["2006-07-13",26.8612,27.7666,26.2093,26.4688,41300.0],["2006-07-14",26.2998,26.7103,25.9557,26.2576,8100.0],["2006-07-17",26.5594,26.5594,26.2515,26.2576,7100.0],["2006-07-18",26.4085,26.4085,25.8048,25.9859,7500.0],["2006-07-19",26.1912,26.2576,25.9557,25.9557,17000.0],["2006-07-20",26.0885,26.1066,26.0765,26.0765,1500.0],["2006-07-21",26.1067,26.499,25.8712,25.8712,50500.0],["2006-07-24",26.0946,27.839,25.7747,26.8612,2700.0],["2006-07-25",25.9437,27.163,25.9437,26.5594,9600.0],["2006-07-26",26.4085,26.5594,25.9557,25.9557,3900.0],["2006-07-27",26.1066,26.1066,25.9557,25.9557,400.0],["2006-07-28",26.5594,26.5594,26.5473,26.5533,300.0],["2006-07-31",25.8049,25.8049,24.8994,25.3521,9800.0],["2006-08-01",25.3521,26.5594,25.2012,25.3521,41500.0],["2006-08-02",25.3521,25.3582,25.171,25.171,20400.0],["2006-08-03",25.0503,25.6479,24.7606,25.3521,108100.0],["2006-08-04",25.3521,25.503,25.0503,25.0503,103400.0],["2006-08-07",24.8089,25.0503,24.7485,24.9598,14600.0],["2006-08-08",24.8994,25.0503,24.7485,24.8692,130900.0],["2006-08-09",24.8692,24.8692,24.5976,24.5976,800.0],["2006-08-10",24.833,24.833,24.5614,24.5614,2400.0],["2006-08-11",24.4467,24.4467,24.1328,24.169,14400.0],["2006-08-14",27.163,27.163,23.8913,24.0845,13400.0],["2006-08-15",24.0845,24.0845,23.8431,23.8431,1400.0],["2006-08-16",24.1449,24.1449,23.4809,23.4809,1500.0],["2006-08-17",24.2656,24.2656,23.2455,23.5895,17700.0],["2006-08-18",24.1449,24.7485,23.5413,23.5895,9000.0],["2006-08-21",23.5413,23.5413,23.5413,23.5413,800.0],["2006-08-22",24.7485,24.7485,23.6922,23.6922,600.0],["2006-08-23",24.1449,24.1449,23.5412,24.0724,3300.0],["2006-08-24",23.1791,23.4809,22.34,22.9376,35900.0],["2006-08-25",22.9376,22.9376,22.9075,22.9075,1000.0],["2006-08-28",22.7867,22.9376,22.7867,22.8773,1600.0],["2006-08-29",23.5413,23.5413,22.8773,22.8773,3300.0],["2006-08-30",23.5352,23.5352,22.8773,22.8773,2500.0],["2006-08-31",22.9075,22.9376,22.0322,22.835,138800.0],["2006-09-01",22.9376,23.2757,22.8169,22.8169,5900.0],["2006-09-05",22.7928,23.2032,22.7928,23.2032,300.0],["2006-09-06",22.9557,22.9557,22.9376,22.9376,1500.0],["2006-09-07",22.9376,22.998,22.9376,22.9557,1600.0],["2006-09-08",23.2334,23.4628,22.6358,22.7867,37300.0],["2006-09-11",22.7988,22.7988,22.6358,22.6358,1200.0],["2006-09-12",23.5413,23.5413,22.7867,22.7867,2800.0],["2006-09-13",22.6962,22.8652,22.5815,22.7867,18500.0],["2006-09-14",23.2274,23.2274,22.823,22.9195,300.0],["2006-09-15",22.9557,23.3541,22.672,23.2394,41800.0],["2006-09-18",23.3722,24.1449,23.3722,23.4568,153000.0],["2006-09-19",23.4507,23.4507,23.4326,23.4326,400.0],["2006-09-20",23.33,23.33,23.1489,23.2274,56400.0],["2006-09-21",23.5352,23.8914,23.4024,23.6499,352400.0],["2006-09-22",23.7223,24.5252,23.6922,23.6922,15100.0],["2006-09-25",23.837,23.8431,23.6016,23.6922,184800.0],["2006-09-26",23.994,24.0302,23.6922,23.7223,95600.0],["2006-09-27",23.6982,24.2958,23.6982,24.2958,172400.0],["2006-09-28",24.1449,25.1831,24.0785,25.1771,253400.0],["2006-09-29",25.2012,27.0,25.2012,26.7646,154500.0],["2006-10-02",27.163,27.2716,26.3179,26.5292,49600.0],["2006-10-03",26.2636,27.4648,25.9557,26.4145,66500.0],["2006-10-04",26.5594,26.5594,25.9557,26.2576,56900.0],["2006-10-05",26.1067,27.163,25.9557,26.4386,427200.0],["2006-10-06",27.0,27.0,26.2455,26.3541,30600.0],["2006-10-09",25.9558,27.6157,25.9558,26.8914,11000.0],["2006-10-10",27.163,27.9054,26.9698,27.2113,199100.0],["2006-10-11",27.163,27.3139,26.8733,27.163,359400.0],["2006-10-12",27.163,27.4648,27.163,27.2777,56600.0],["2006-10-13",27.7062,28.3702,27.3622,27.4648,113000.0],["2006-10-16",27.7606,28.0926,27.7606,27.9175,31000.0],["2006-10-17",28.1046,28.3582,27.8692,27.8873,24100.0],["2006-10-18",27.9718,28.1046,27.7726,28.1046,59800.0],["2006-10-19",28.1348,28.1348,27.8934,28.1288,26600.0],["2006-10-20",28.3702,28.4306,28.0081,28.0081,5800.0],["2006-10-23",28.2314,28.3642,27.7787,28.2737,62200.0],["2006-10-24",28.2737,28.6117,27.9779,28.3702,128100.0],["2006-10-25",28.672,28.672,28.3702,28.5513,23300.0],["2006-10-26",28.4185,28.7445,28.3702,28.5211,52300.0],["2006-10-27",28.8592,28.8592,28.4608,28.5211,18900.0],["2006-10-30",28.7264,28.9738,28.4728,28.6419,26600.0],["2006-10-31",28.9437,28.9437,28.1891,28.5151,55500.0],["2006-11-01",28.9739,28.9739,28.6781,28.7928,93000.0],["2006-11-02",28.9739,28.998,28.5513,28.7083,83400.0],["2006-11-03",28.998,29.0704,28.5513,29.0704,46800.0],["2006-11-06",28.8833,29.2032,28.8833,29.1248,99200.0],["2006-11-07",29.4386,29.4386,29.1248,29.4266,192600.0],["2006-11-08",29.5775,29.5775,29.2938,29.4266,43600.0],["2006-11-09",29.7163,29.7163,29.2334,29.2696,15500.0],["2006-11-10",29.8793,29.8793,29.3179,29.4266,13800.0],["2006-11-13",29.5232,29.5775,29.4628,29.5413,4300.0],["2006-11-14",29.7646,30.5191,29.3964,30.332,148200.0],["2006-11-15",30.332,30.4165,29.5775,29.7284,250800.0],["2006-11-16",30.1811,30.1811,29.8189,29.9396,57800.0],["2006-11-17",29.9155,29.9396,29.7525,29.9396,28700.0],["2006-11-20",30.2535,30.2535,29.8491,29.9396,91300.0],["2006-11-21",30.1811,30.6942,30.0241,30.6942,458500.0],["2006-11-22",30.7244,32.8974,30.7244,32.5352,356300.0],["2006-11-24",33.1992,33.2354,32.837,33.0543,22500.0],["2006-11-27",33.2596,33.2596,32.7767,32.8069,87300.0],["2006-11-28",32.8069,33.0906,32.4145,32.8974,21400.0],["2006-11-29",32.9276,34.6057,32.9276,34.4004,106000.0],["2006-11-30",34.1227,34.4064,33.7726,34.4064,65300.0],["2006-12-01",34.1891,34.328,34.1348,34.165,19400.0],["2006-12-04",34.2133,34.2133,33.5433,34.1046,17800.0],["2006-12-05",33.9537,33.9537,33.67,33.7425,43500.0],["2006-12-06",33.5433,34.4366,33.5433,34.4366,131600.0],["2006-12-07",34.5875,34.5996,34.2616,34.5996,18700.0],["2006-12-08",33.8028,36.4588,33.8028,35.9759,62300.0],["2006-12-11",35.9759,37.4427,35.9759,37.4185,54600.0],["2006-12-12",37.4849,37.5755,36.2234,37.3038,19900.0],["2006-12-13",37.5513,37.5513,36.827,36.827,7100.0],["2006-12-14",36.9477,37.9376,36.8209,37.0986,149900.0],["2006-12-15",38.0282,38.0282,37.2857,37.4246,41300.0],["2006-12-18",37.4246,37.4246,37.2495,37.2616,2600.0],["2006-12-19",37.2133,37.2133,36.3079,36.3079,29600.0],["2006-12-20",36.2294,36.7183,35.7646,35.7827,61700.0],["2006-12-21",35.6922,35.6922,34.4065,34.4185,12900.0],["2006-12-22",34.3461,34.4789,33.5433,33.6278,10800.0],["2006-12-26",33.1992,33.1992,32.7465,33.0483,14200.0],["2006-12-27",32.8491,34.1046,32.8491,34.0443,30900.0],["2006-12-28",33.5916,34.2133,33.5916,34.1288,10900.0],["2006-12-29",34.0322,34.3823,33.5614,33.7907,28400.0],["2007-01-03",35.6016,35.6077,34.5936,35.3059,14500.0],["2007-01-04",35.3119,35.5533,35.3119,35.4205,36100.0],["2007-01-05",34.8833,35.2093,34.8833,35.1006,24400.0],["2007-01-08",35.0161,35.0161,34.5151,34.7686,13100.0],["2007-01-09",34.7083,35.1006,34.4065,35.1006,11700.0],["2007-01-10",34.9014,35.3723,34.5875,35.3179,15300.0],["2007-01-11",35.3421,35.7948,35.2938,35.7646,15400.0],["2007-01-12",35.9155,36.5493,35.8431,36.3079,225000.0],["2007-01-16",36.4829,36.5191,36.1509,36.2173,61600.0],["2007-01-17",36.169,36.5674,35.7767,36.0664,62500.0],["2007-01-18",35.9759,36.8209,35.9759,36.501,188100.0],["2007-01-19",36.4588,36.5795,36.2777,36.5191,251200.0],["2007-01-22",36.4889,36.4889,35.161,35.2938,128600.0],["2007-01-23",35.3119,37.2193,35.0403,36.9356,519400.0],["2007-01-24",36.9718,39.0181,36.5976,38.5896,120100.0],["2007-01-25",38.3541,38.3602,37.5091,37.7686,165600.0],["2007-01-26",36.996,38.9759,36.9718,38.5956,2899600.0],["2007-01-29",39.2354,39.5674,38.3602,38.9698,929300.0],["2007-01-30",38.8974,39.5071,38.6318,39.4045,555900.0],["2007-01-31",39.1751,40.1288,39.1026,40.1167,229100.0],["2007-02-01",40.6841,40.9557,40.2797,40.7867,444100.0],["2007-02-02",40.5091,40.9195,40.1107,40.3944,276500.0],["2007-02-05",40.7626,40.8411,40.322,40.7807,212400.0],["2007-02-06",40.992,42.489,40.7203,42.3018,418800.0],["2007-02-07",42.2535,42.7304,41.662,42.5553,305100.0],["2007-02-08",42.6157,43.0383,41.7646,42.2958,191000.0],["2007-02-09",42.2958,43.1167,42.2958,42.8572,200800.0],["2007-02-12",43.1469,44.8491,43.1469,44.7405,296500.0],["2007-02-13",45.5735,46.2978,45.2716,45.664,637000.0],["2007-02-14",45.664,46.4789,44.9517,45.2898,109800.0],["2007-02-15",45.7002,45.7002,44.2395,44.493,87900.0],["2007-02-16",44.8129,44.8129,43.4125,43.8652,56900.0],["2007-02-20",43.992,44.161,43.0382,43.9074,72400.0],["2007-02-21",43.7143,43.7505,42.6097,43.4306,90600.0],["2007-02-22",43.328,43.9618,43.0986,43.5815,230600.0],["2007-02-23",43.6419,44.0644,43.0926,43.8532,100000.0],["2007-02-26",44.33,44.33,43.1952,43.7807,88700.0],["2007-02-27",43.0141,43.0141,40.165,40.6419,178100.0],["2007-02-28",41.3179,41.3179,39.6398,40.8531,154200.0],["2007-03-01",39.7908,42.8572,39.5372,42.5191,87800.0],["2007-03-02",42.5372,42.5735,40.7686,41.0523,50000.0],["2007-03-05",40.165,41.5654,40.165,40.4547,42200.0],["2007-03-06",40.7747,42.0906,40.7747,42.0061,102900.0],["2007-03-07",41.5835,42.3441,41.4568,42.2354,114100.0],["2007-03-08",42.7908,43.4427,42.2656,42.495,99300.0],["2007-03-09",42.6157,43.3219,42.4044,42.5553,59400.0],["2007-03-12",42.4105,44.2817,42.4105,43.4668,97300.0],["2007-03-13",44.7646,44.7646,41.6258,41.7887,68100.0],["2007-03-14",42.1207,43.6056,42.1207,43.328,88500.0],["2007-03-15",43.165,44.2877,43.165,43.6479,42100.0],["2007-03-16",43.2555,43.9678,43.2555,43.6841,80400.0],["2007-03-19",43.9135,44.1549,43.4366,44.004,67000.0],["2007-03-20",44.2817,44.2817,43.2797,43.4608,29100.0],["2007-03-21",43.4608,43.835,43.0383,43.6117,54600.0],["2007-03-22",43.7626,43.9195,43.4004,43.9195,72100.0],["2007-03-23",43.9316,45.0544,43.7626,45.0544,84800.0],["2007-03-26",45.2656,46.0624,44.9699,45.7485,60800.0],["2007-03-27",45.6399,46.4789,45.2716,45.3199,124300.0],["2007-03-28",45.0604,46.1107,45.0604,45.996,79800.0],["2007-03-29",45.8753,46.1892,45.6761,46.1771,100400.0],["2007-03-30",46.171,47.0825,45.7485,47.0825,43100.0],["2007-04-02",47.1127,48.4407,47.1127,47.9578,58800.0],["2007-04-03",48.5614,48.5614,47.9517,48.2958,40300.0],["2007-04-04",48.5312,48.5312,47.9095,48.2656,60900.0],["2007-04-05",48.1268,48.5433,48.0121,48.0664,21800.0],["2007-04-09",47.9095,48.2897,47.9095,47.9819,38800.0],["2007-04-10",48.2898,48.3441,47.8069,48.2656,23200.0],["2007-04-11",48.4165,48.4527,48.0121,48.2475,31900.0],["2007-04-12",48.2898,48.8934,47.4568,47.6439,181700.0],["2007-04-13",47.0403,48.2596,46.998,48.1087,81800.0],["2007-04-16",48.0181,48.0966,47.6499,47.7465,37900.0],["2007-04-17",47.7465,48.1872,46.9678,47.0222,31400.0],["2007-04-18",46.5574,46.8471,45.9538,46.8471,73300.0],["2007-04-19",46.334,46.6238,45.4225,46.4246,32500.0],["2007-04-20",46.7143,48.5976,45.996,48.4527,163400.0],["2007-04-23",48.3984,48.6519,48.0543,48.2898,99500.0],["2007-04-24",48.1328,48.3562,47.2636,47.8189,29000.0],["2007-04-25",47.3602,48.8934,47.3602,48.8934,125500.0],["2007-04-26",48.8934,49.4729,48.7425,49.159,73700.0],["2007-04-27",49.4125,49.8109,48.495,48.6519,52200.0],["2007-04-30",48.6519,48.8813,47.2214,47.4447,62800.0],["2007-05-01",47.2093,47.5594,46.4185,47.3843,36800.0],["2007-05-02",46.9256,48.7606,46.9256,48.3803,77800.0],["2007-05-03",48.8934,49.4125,47.2093,48.8934,29900.0],["2007-05-04",48.7123,49.7687,48.7123,49.3461,17800.0],["2007-05-07",51.0242,52.0081,50.0946,50.7344,152700.0],["2007-05-08",50.5715,51.3501,49.7988,51.3501,84600.0],["2007-05-09",51.2777,51.7606,50.7405,51.5372,44300.0],["2007-05-10",52.0021,53.8672,51.7968,51.8813,341500.0],["2007-05-11",52.0383,53.7948,51.8089,53.5292,309900.0],["2007-05-14",53.656,53.656,52.6419,53.0886,174800.0],["2007-05-15",51.3018,51.3863,46.9497,48.0,398400.0],["2007-05-16",46.9437,47.5654,45.6821,45.9658,397700.0],["2007-05-17",45.9598,47.2696,45.3018,46.672,247500.0],["2007-05-18",46.5211,47.0523,46.0624,46.2495,309100.0],["2007-05-21",45.9538,46.2616,45.1751,45.4105,160500.0],["2007-05-22",45.2354,45.5674,44.2877,44.825,229600.0],["2007-05-23",44.9819,45.7545,44.9819,45.1992,344800.0],["2007-05-24",45.0423,45.501,43.1952,43.66,201000.0],["2007-05-25",43.3401,44.6982,43.3401,44.0644,252700.0],["2007-05-29",44.0584,45.6701,43.7686,45.0966,190800.0],["2007-05-30",44.9276,45.4226,44.6318,45.3803,144200.0],["2007-05-31",45.2113,46.9316,45.2113,46.0262,336900.0],["2007-06-01",46.3038,46.4728,44.7827,45.1992,110100.0],["2007-06-04",44.9578,46.165,44.9578,45.8753,60800.0],["2007-06-05",45.99,46.1711,45.3381,45.4528,52000.0],["2007-06-06",45.3924,46.0201,44.3602,44.7344,85500.0],["2007-06-07",44.4809,45.2113,44.1851,44.499,93000.0],["2007-06-08",44.336,45.1087,44.336,44.6379,139800.0],["2007-06-11",44.9698,45.1992,44.3179,44.8431,50100.0],["2007-06-12",44.6801,44.7042,43.7022,44.1127,89200.0],["2007-06-13",44.0221,44.8189,43.9739,44.668,59300.0],["2007-06-14",44.5473,45.8753,44.1731,45.2898,97800.0],["2007-06-15",45.7485,45.8572,45.2113,45.4226,162700.0],["2007-06-18",45.6278,45.9296,45.0604,45.332,118200.0],["2007-06-19",45.7304,48.4226,45.7183,48.1871,352400.0],["2007-06-20",48.5252,49.0624,47.8189,47.9578,384600.0],["2007-06-21",48.163,48.2898,46.2073,46.4366,436600.0],["2007-06-22",46.3702,46.5694,45.4286,45.4286,1700200.0],["2007-06-25",45.4527,46.171,44.831,45.6821,228600.0],["2007-06-26",45.7364,45.7364,43.6057,44.0584,187400.0],["2007-06-27",43.5392,45.3984,42.3078,45.0181,161700.0],["2007-06-28",45.0966,45.3984,43.9195,44.1791,60700.0],["2007-06-29",44.4326,44.5775,43.6298,43.992,122600.0],["2007-07-02",44.1067,46.5996,44.1067,45.6338,329500.0],["2007-07-03",45.664,46.491,44.9095,46.0865,67000.0],["2007-07-05",45.9598,46.8652,45.5614,46.7686,142500.0],["2007-07-06",46.9074,47.2153,46.5392,47.0825,70000.0],["2007-07-09",47.0825,47.2636,46.1167,46.8471,263700.0],["2007-07-10",46.7807,47.1067,46.0986,46.1409,205300.0],["2007-07-11",46.1167,46.7385,45.8572,46.7204,186900.0],["2007-07-12",48.0966,48.2837,46.2012,46.4246,445200.0],["2007-07-13",46.1529,47.6861,46.1348,47.2395,268200.0],["2007-07-16",47.324,47.3421,45.0604,45.7545,175100.0],["2007-07-17",45.3441,46.7203,45.0785,45.4648,277100.0],["2007-07-18",45.3018,46.0503,44.9759,45.7847,201900.0],["2007-07-19",46.6056,46.6056,45.5916,46.2072,200600.0],["2007-07-20",46.1046,46.2676,45.5855,46.0805,171300.0],["2007-07-23",46.002,46.2918,45.3924,45.9719,81800.0],["2007-07-24",45.6942,46.2616,45.1026,45.1147,133700.0],["2007-07-25",45.4657,45.4657,43.481,44.4431,174700.0],["2007-07-26",43.6565,43.8864,40.7944,41.1696,441000.0],["2007-07-27",41.1091,42.3556,40.7884,41.1393,296100.0],["2007-07-30",41.6658,41.6658,40.1591,40.8913,276200.0],["2007-07-31",41.4479,41.9743,40.7763,40.8489,184000.0],["2007-08-01",40.6916,41.1998,38.6525,39.3362,288600.0],["2007-08-02",39.1607,40.0079,38.0897,38.713,345100.0],["2007-08-03",38.6162,39.312,36.3047,36.5105,394700.0],["2007-08-06",37.4242,37.4847,36.1837,36.6315,245400.0],["2007-08-07",36.3048,36.9703,35.4697,36.6678,380200.0],["2007-08-08",36.9643,37.9869,36.3411,37.6359,487000.0],["2007-08-09",37.4604,37.4604,34.0781,35.0764,375200.0],["2007-08-10",34.0781,35.3487,31.9179,35.022,565600.0],["2007-08-13",36.0325,36.7828,35.1248,35.4818,261700.0],["2007-08-14",38.5436,39.5359,37.5149,37.9324,1094300.0],["2007-08-15",38.6282,39.8747,37.5875,38.483,698700.0],["2007-08-16",38.6343,39.1849,35.7178,37.884,458800.0],["2007-08-17",39.2939,41.1817,37.4181,38.0111,525500.0],["2007-08-20",37.5028,38.9308,37.1277,37.642,357000.0],["2007-08-21",37.2426,37.8417,36.2321,36.9098,641200.0],["2007-08-22",37.7933,38.719,37.2063,37.8356,560800.0],["2007-08-23",38.2834,40.0139,37.7448,38.592,498200.0],["2007-08-24",38.6888,41.0244,38.4104,40.8792,338600.0],["2007-08-27",41.1333,42.2224,39.9473,40.5222,196500.0],["2007-08-28",40.3346,40.7884,39.0276,39.1365,149800.0],["2007-08-29",39.4572,40.9034,39.1365,40.6855,99800.0],["2007-08-30",40.5585,41.0728,39.8142,40.2136,149300.0],["2007-08-31",40.8852,41.4963,40.2378,41.097,142600.0],["2007-09-04",41.0849,42.3797,40.8791,41.8291,223100.0],["2007-09-05",41.9441,42.2587,41.2361,42.0288,304700.0],["2007-09-06",42.2345,42.3555,41.7686,41.8836,140200.0],["2007-09-07",41.224,41.333,39.5419,40.0441,123200.0],["2007-09-10",40.8671,40.8671,38.6827,39.7719,165600.0],["2007-09-11",40.1228,40.5403,39.6871,40.3164,100600.0],["2007-09-12",40.2378,41.0365,39.7719,40.7279,119000.0],["2007-09-13",40.9276,41.8836,40.1894,40.9639,211400.0],["2007-09-14",40.3891,42.1196,40.3649,41.6416,159600.0],["2007-09-17",42.1075,42.1619,40.1167,40.4979,128800.0],["2007-09-18",40.8731,42.2345,40.2559,42.1861,212700.0],["2007-09-19",42.8275,43.7956,42.1619,43.487,233800.0],["2007-09-20",43.3237,43.9711,43.0453,43.6444,202100.0],["2007-09-21",43.9953,44.3342,43.2148,44.2434,247500.0],["2007-09-24",44.3523,44.3886,42.9062,43.5294,148900.0],["2007-09-25",43.1664,43.5657,42.9667,43.4386,120300.0],["2007-09-26",43.6443,43.9408,42.7791,43.1663,108000.0],["2007-09-27",43.4386,43.6081,42.7489,43.6081,132000.0],["2007-09-28",43.5657,43.9348,42.652,42.7005,86400.0],["2007-10-01",42.6581,43.4447,42.5915,42.9304,189200.0],["2007-10-02",42.9606,43.602,42.9606,43.5415,75300.0],["2007-10-03",45.0421,46.573,44.8001,46.5246,599300.0],["2007-10-04",46.4882,46.4882,45.393,45.9739,213500.0],["2007-10-05",45.8832,46.8331,45.6048,46.7484,197400.0],["2007-10-08",46.7484,46.7484,44.9574,45.6774,159100.0],["2007-10-09",45.6653,46.6032,45.1631,46.5246,158000.0],["2007-10-10",46.1676,46.9784,45.2539,45.9679,125700.0],["2007-10-11",46.6092,46.6092,44.2131,44.8787,202600.0],["2007-10-12",45.0603,46.1131,44.4733,45.8045,93900.0],["2007-10-15",45.8106,46.5367,45.8106,46.2704,116200.0],["2007-10-16",46.2886,46.4701,44.9634,45.0784,131100.0],["2007-10-17",45.7863,46.464,44.9513,45.9316,160200.0],["2007-10-18",45.9679,46.5729,45.4899,45.986,199500.0],["2007-10-19",45.986,47.2809,44.552,44.6004,207700.0],["2007-10-22",44.0014,45.1087,43.5052,44.6004,128800.0],["2007-10-23",44.9271,46.0223,44.7214,45.8045,125500.0],["2007-10-24",45.6832,45.8591,44.8341,45.5376,101500.0],["2007-10-25",45.8227,45.9622,44.8887,45.7681,67200.0],["2007-10-26",46.5081,47.2298,45.4163,45.9622,92200.0],["2007-10-29",46.1138,47.157,45.8288,46.1138,136200.0],["2007-10-30",45.8287,45.8287,44.9432,44.9796,86200.0],["2007-10-31",45.295,46.3382,44.9432,45.9622,119100.0],["2007-11-01",45.2465,45.7802,43.9667,44.2093,209000.0],["2007-11-02",45.198,45.198,43.4087,44.1912,111300.0],["2007-11-05",44.2882,44.2882,42.8871,43.4815,82700.0],["2007-11-06",43.7241,44.452,42.6931,44.0638,159700.0],["2007-11-07",43.3845,44.0699,41.85,42.0926,153400.0],["2007-11-08",42.5535,43.6999,39.9637,42.3352,199200.0],["2007-11-09",42.1896,42.3777,40.8007,41.2192,170600.0],["2007-11-12",41.4497,42.0562,40.0061,40.1942,192000.0],["2007-11-13",41.013,42.4019,40.2609,42.2442,187100.0],["2007-11-14",45.3799,45.3799,43.2389,43.5179,482000.0],["2007-11-15",43.6695,43.6695,41.8924,42.6324,329800.0],["2007-11-16",42.4565,43.0569,41.8621,42.8568,262700.0],["2007-11-19",42.2806,42.4444,41.2798,41.6619,139600.0],["2007-11-20",41.4133,42.8871,41.1221,41.941,117400.0],["2007-11-21",41.6134,42.4565,41.6074,42.1229,95900.0],["2007-11-23",42.4504,43.063,41.9167,43.0388,56400.0],["2007-11-26",42.9417,43.2086,41.3951,42.1836,113600.0],["2007-11-27",43.063,43.063,40.7461,41.4133,121300.0],["2007-11-28",41.9955,43.063,41.2435,42.8022,212300.0],["2007-11-29",42.784,43.615,42.6081,42.875,146700.0],["2007-11-30",43.6331,44.1123,42.6748,43.1479,170500.0],["2007-12-03",43.5058,43.5785,42.6324,43.0327,213200.0],["2007-12-04",42.4626,43.245,42.4565,43.063,258600.0],["2007-12-05",43.7363,43.7605,42.5899,43.2692,337200.0],["2007-12-06",43.5846,44.3974,42.7537,44.361,134400.0],["2007-12-07",44.3731,45.1919,44.2275,44.4459,68900.0],["2007-12-10",44.5065,44.828,43.3056,44.4459,115700.0],["2007-12-11",44.9493,45.8955,44.1426,44.1548,481400.0],["2007-12-12",46.3261,46.3261,43.8758,44.7249,208300.0],["2007-12-13",44.2761,45.2283,43.9728,45.1858,136500.0],["2007-12-14",44.4762,45.1313,44.0213,44.9736,154100.0],["2007-12-17",44.6036,45.5073,44.6036,44.7492,160300.0],["2007-12-18",44.9978,45.4891,44.3185,45.3314,165100.0],["2007-12-19",45.1555,45.5498,44.64,45.477,102200.0],["2007-12-20",45.6468,46.6354,44.9857,46.6354,245100.0],["2007-12-21",47.3147,47.8181,46.4717,47.7757,265600.0],["2007-12-24",47.994,48.9766,47.9213,48.643,59800.0],["2007-12-26",48.1578,48.8735,47.7999,48.8735,126700.0],["2007-12-27",48.8614,48.8614,47.06,47.3087,112000.0],["2007-12-28",47.9152,48.4125,47.4118,48.0911,121200.0],["2007-12-31",48.0789,48.3276,47.157,48.2063,266800.0],["2008-01-02",48.4247,48.4247,46.4474,47.2359,262300.0],["2008-01-03",47.1631,47.1692,45.7439,46.5991,231000.0],["2008-01-04",45.8106,46.8417,44.8523,45.3072,171400.0],["2008-01-07",45.7742,45.7742,43.1601,44.2761,300900.0],["2008-01-08",44.3974,45.4648,42.2018,42.6081,337700.0],["2008-01-09",42.4565,42.8083,40.4004,41.9955,286800.0],["2008-01-10",40.9584,43.7787,40.9584,43.5907,300400.0],["2008-01-11",43.1601,43.3602,42.2685,42.8932,229500.0],["2008-01-14",43.0873,43.0873,42.1108,42.6627,230400.0],["2008-01-15",41.8985,42.5899,40.5338,40.7097,276700.0],["2008-01-16",40.1517,41.5285,39.988,40.2063,240900.0],["2008-01-17",40.2063,40.3458,37.7438,38.1745,412800.0],["2008-01-18",38.1623,39.1934,37.7802,38.0895,297900.0],["2008-01-22",36.8522,37.7196,36.2942,37.0706,299700.0],["2008-01-23",36.2372,37.1071,34.4731,37.0584,386600.0],["2008-01-24",37.3504,38.9259,37.3504,38.2081,169100.0],["2008-01-25",38.7556,39.0354,37.1436,37.5937,95300.0],["2008-01-28",37.1558,38.7374,37.1558,38.6035,138300.0],["2008-01-29",38.932,39.0537,37.9709,38.5975,94700.0],["2008-01-30",38.3055,38.932,37.9587,38.3237,210400.0],["2008-01-31",37.6059,39.5829,37.6059,38.9077,241800.0],["2008-02-01",39.1145,40.3737,38.6339,40.0148,182500.0],["2008-02-04",40.0696,41.0429,39.8567,40.2034,140800.0],["2008-02-05",40.3555,40.3555,38.9929,39.1084,232800.0],["2008-02-06",39.4917,40.3494,38.8773,38.9016,158300.0],["2008-02-07",38.8712,39.6255,38.1899,38.5123,185700.0],["2008-02-08",38.342,39.6559,38.342,38.9199,165100.0],["2008-02-11",38.932,39.516,38.4028,39.0172,160800.0],["2008-02-12",39.2362,40.2034,38.5609,39.0172,162400.0],["2008-02-13",39.3883,40.6475,38.9807,40.6475,158800.0],["2008-02-14",40.6596,41.8215,40.3372,41.0185,223800.0],["2008-02-15",40.9151,42.2473,40.5197,41.6938,304900.0],["2008-02-19",44.4372,47.2537,43.3423,43.7803,1018200.0],["2008-02-20",44.1635,45.9215,43.6769,45.514,631900.0],["2008-02-21",46.0432,46.0432,43.1415,43.7924,376700.0],["2008-02-22",43.7742,44.8813,42.5819,44.5893,385300.0],["2008-02-25",44.6137,46.1527,43.2511,45.9641,235200.0],["2008-02-26",44.3521,47.7465,44.3521,46.8158,659600.0],["2008-02-27",46.9009,47.783,46.5359,47.2477,283000.0],["2008-02-28",46.2683,47.5518,46.2439,47.0652,238600.0],["2008-02-29",46.3778,46.7549,43.9932,44.6198,289000.0],["2008-03-03",44.5589,45.8242,44.4068,45.514,226200.0],["2008-03-04",44.5893,46.5664,44.5528,46.104,247000.0],["2008-03-05",45.8911,46.8401,45.2098,46.2135,242200.0],["2008-03-06",46.1405,47.3146,45.885,45.9276,183600.0],["2008-03-07",45.6174,46.5724,44.4068,44.4738,233200.0],["2008-03-10",44.4068,44.6745,42.7218,42.8252,247500.0],["2008-03-11",43.4883,44.8144,43.2085,44.7414,197700.0],["2008-03-12",45.0091,45.1064,43.8168,44.7536,249100.0],["2008-03-13",44.0723,45.9641,43.9141,45.6721,250000.0],["2008-03-14",46.1588,46.1588,43.3484,43.616,263100.0],["2008-03-17",42.8009,43.7377,42.0223,42.7766,179400.0],["2008-03-18",43.8898,44.6806,43.2024,44.5833,230700.0],["2008-03-19",44.8266,45.3132,41.8945,41.8945,274500.0],["2008-03-20",41.8154,42.1135,40.6292,41.566,511000.0],["2008-03-24",41.8154,43.4153,41.3227,42.5576,319100.0],["2008-03-25",42.5028,43.4092,42.2047,42.6549,261700.0],["2008-03-26",42.6549,42.6549,42.0892,42.4055,192500.0],["2008-03-27",42.6184,42.88,42.0648,42.2108,185000.0],["2008-03-28",42.0709,42.9773,41.9736,42.1439,122800.0],["2008-03-31",41.5234,42.6853,41.4869,42.1561,257200.0],["2008-04-01",41.8702,42.7218,41.0307,42.6245,153800.0],["2008-04-02",42.5332,42.5332,41.2375,41.9249,179300.0],["2008-04-03",41.6269,43.0564,41.5417,42.4481,132700.0],["2008-04-04",42.3082,44.1453,42.1682,43.4944,185400.0],["2008-04-07",44.0783,44.9847,43.1902,43.4639,159200.0],["2008-04-08",43.2024,44.3764,42.7583,43.5674,116300.0],["2008-04-09",43.7073,44.2913,43.1233,43.2632,93800.0],["2008-04-10",43.3362,43.7133,42.8009,43.032,129300.0],["2008-04-11",42.7948,43.2206,41.0368,41.7424,157200.0],["2008-04-14",41.639,41.639,40.7265,40.7691,112700.0],["2008-04-15",40.976,41.3105,40.3007,41.1706,113000.0],["2008-04-16",41.493,42.2595,41.268,42.1804,238400.0],["2008-04-17",41.9128,42.2595,41.4018,42.1683,91100.0],["2008-04-18",42.8252,42.8252,42.0466,42.3812,133500.0],["2008-04-21",42.1196,42.4237,41.3714,42.3264,96600.0],["2008-04-22",41.8702,42.4238,41.6755,42.077,180800.0],["2008-04-23",42.1441,42.6869,41.1012,41.7172,191800.0],["2008-04-24",41.8208,42.0099,40.7169,41.0707,223300.0],["2008-04-25",41.0951,41.5464,40.6803,41.3085,149900.0],["2008-04-28",41.5647,42.1624,40.8633,41.6867,225300.0],["2008-04-29",41.5647,42.2844,41.089,41.4976,229100.0],["2008-04-30",41.6623,42.2295,40.8023,41.8574,327800.0],["2008-05-01",41.7355,41.8026,41.2354,41.5159,250400.0],["2008-05-02",41.7721,42.2173,41.0097,41.3329,307800.0],["2008-05-05",41.2841,42.3149,41.15,42.1929,200400.0],["2008-05-06",42.4185,43.3517,41.9489,43.2236,132800.0],["2008-05-07",46.2792,46.633,44.2726,45.096,888400.0],["2008-05-08",43.4249,44.4495,39.613,40.3083,1561200.0],["2008-05-09",40.7535,41.278,39.985,40.8694,801700.0],["2008-05-12",41.2841,41.2841,39.9485,40.2534,557700.0],["2008-05-13",40.229,40.229,38.9299,39.2288,833900.0],["2008-05-14",39.2288,39.8387,39.2288,39.3751,496700.0],["2008-05-15",39.4483,40.0948,39.1983,39.4422,347300.0],["2008-05-16",39.4422,39.6984,38.7896,39.6496,394800.0],["2008-05-19",39.6435,39.9484,39.3385,39.5032,307000.0],["2008-05-20",39.4056,39.5642,38.8872,39.43,138900.0],["2008-05-21",39.5581,40.2473,38.8811,38.9055,230700.0],["2008-05-22",38.8445,39.8875,38.1675,38.4237,355200.0],["2008-05-23",38.564,39.0214,37.8931,38.4298,210500.0],["2008-05-27",38.753,38.753,38.1188,38.5701,146400.0],["2008-05-28",38.5762,39.6435,38.2163,39.6435,253100.0],["2008-05-29",39.5215,39.5703,38.8933,39.0336,167900.0],["2008-05-30",39.0458,39.2898,38.7531,39.1251,195700.0],["2008-06-02",39.613,39.613,38.7347,39.2105,152400.0],["2008-06-03",39.4483,39.4666,38.3932,38.5823,285100.0],["2008-06-04",38.4237,38.7653,38.0029,38.4298,267900.0],["2008-06-05",38.1736,39.918,38.1615,39.8448,360900.0],["2008-06-06",39.5093,39.8631,39.0519,39.0946,350500.0],["2008-06-09",40.6559,40.6559,39.0946,39.1739,413800.0],["2008-06-10",39.0397,41.0951,39.0397,40.8267,542500.0],["2008-06-11",40.6864,40.7352,38.8445,39.0519,490700.0],["2008-06-12",39.2532,39.2532,37.9053,38.0761,319600.0],["2008-06-13",38.2651,38.6372,37.7101,38.6006,302900.0],["2008-06-16",38.131,38.3261,37.8443,38.1493,299300.0],["2008-06-17",38.1188,38.3444,37.8321,37.9663,303400.0],["2008-06-18",37.9968,38.1126,37.0026,37.2466,322300.0],["2008-06-19",37.149,37.4784,36.6611,37.4479,400000.0],["2008-06-20",37.3381,37.3564,36.3683,36.9599,393800.0],["2008-06-23",37.0392,37.4235,36.5879,36.6855,210200.0],["2008-06-24",36.4842,36.594,35.5328,35.7158,381400.0],["2008-06-25",35.6792,36.0878,34.502,35.3681,337800.0],["2008-06-26",35.1241,35.362,33.8494,34.2947,221800.0],["2008-06-27",34.2825,34.3069,33.3188,33.5201,718400.0],["2008-06-30",33.3127,33.4408,32.465,32.6479,350400.0],["2008-07-01",32.3674,32.654,31.3123,32.1539,389200.0],["2008-07-02",31.544,32.0746,30.062,30.1047,671300.0],["2008-07-03",30.1291,30.7939,29.8851,30.1413,224400.0],["2008-07-07",30.1596,31.1903,29.7387,30.6231,559700.0],["2008-07-08",30.7573,31.3733,28.9276,30.9463,604400.0],["2008-07-09",31.0378,31.5623,29.9156,29.9156,559500.0],["2008-07-10",29.9339,30.3974,29.2752,29.8424,555200.0],["2008-07-11",29.635,29.94,28.8849,29.202,669300.0],["2008-07-14",29.5009,30.1291,29.4582,29.7021,762300.0],["2008-07-15",29.7326,29.8241,28.8666,29.2996,253600.0],["2008-07-16",29.4704,30.9646,29.4704,30.8609,327600.0],["2008-07-17",30.8609,31.5745,30.1596,30.5987,451800.0],["2008-07-18",30.4767,31.0012,29.8363,30.1047,362900.0],["2008-07-21",30.3242,30.8914,30.1961,30.7451,193100.0],["2008-07-22",29.6777,30.5987,29.5131,30.5011,210200.0],["2008-07-23",30.6666,32.738,29.4777,31.8249,393700.0],["2008-07-24",31.8432,31.978,30.5685,30.8259,306200.0],["2008-07-25",31.0526,31.6226,30.495,31.4326,184600.0],["2008-07-28",31.2488,32.0455,30.9485,32.0209,332800.0],["2008-07-29",32.9034,33.1424,32.1374,32.9034,342200.0],["2008-07-30",33.0996,33.5714,32.2722,33.0689,271600.0],["2008-07-31",32.6706,32.8667,31.9413,32.3274,244800.0],["2008-08-01",32.5419,32.5419,30.9485,31.7084,157100.0],["2008-08-04",31.7574,31.8555,30.4704,30.593,340200.0],["2008-08-05",30.9914,31.2181,30.2008,30.7217,411000.0],["2008-08-06",30.4459,31.1936,30.4459,31.022,277100.0],["2008-08-07",28.6503,30.4766,25.9906,26.6892,1507600.0],["2008-08-08",26.965,28.2887,26.8179,27.5962,706900.0],["2008-08-11",27.4921,28.5707,27.0263,28.5584,480600.0],["2008-08-12",28.2152,29.2693,28.0865,29.0671,301200.0],["2008-08-13",29.2448,30.2927,29.0487,29.6554,383200.0],["2008-08-14",29.9373,30.3418,29.1467,30.0599,310600.0],["2008-08-15",30.3356,30.783,29.9189,30.6849,345200.0],["2008-08-18",30.7033,31.0833,30.5624,30.8382,309300.0],["2008-08-19",30.8749,31.4387,30.5011,31.0527,221200.0],["2008-08-20",31.3959,31.7942,30.8382,31.7268,306000.0],["2008-08-21",31.7145,31.9597,31.4081,31.8677,312000.0],["2008-08-22",32.168,32.4744,31.8677,32.2354,150800.0],["2008-08-25",32.1374,32.2661,31.8677,32.1006,236300.0],["2008-08-26",32.1129,32.4132,31.7207,32.3335,199100.0],["2008-08-27",32.3948,33.1363,31.7452,33.1057,341800.0],["2008-08-28",33.075,33.9514,32.9892,33.7675,201000.0],["2008-08-29",33.7798,34.0066,32.9647,33.1302,85100.0],["2008-09-02",33.8043,33.8043,31.3039,31.7145,415300.0],["2008-09-03",31.7513,31.7513,31.0465,31.3407,262800.0],["2008-09-04",31.2855,31.2855,29.9066,30.305,380300.0],["2008-09-05",29.9189,30.5501,29.447,30.4889,295600.0],["2008-09-08",31.1814,31.3468,29.7534,30.495,251200.0],["2008-09-09",30.5195,30.783,29.7228,29.9618,382100.0],["2008-09-10",29.9557,30.7156,29.6554,29.8515,353100.0],["2008-09-11",29.6309,30.5379,29.2509,30.0047,610800.0],["2008-09-12",29.7963,31.2243,29.0732,31.0343,425600.0],["2008-09-15",30.3295,30.685,29.4164,29.6064,189300.0],["2008-09-16",29.1651,31.2059,29.1283,31.0281,436800.0],["2008-09-17",30.6175,30.9485,28.8709,29.349,455700.0],["2008-09-18",30.1334,30.6604,28.8955,29.7657,680500.0],["2008-09-19",31.4449,31.5429,29.4164,30.4337,524500.0],["2008-09-22",30.3908,30.7585,29.1835,29.3735,347400.0],["2008-09-23",30.2744,30.2744,28.1355,28.3194,431500.0],["2008-09-24",28.6013,29.159,28.1723,28.2887,301400.0],["2008-09-25",28.4971,28.6687,28.0068,28.3684,275900.0],["2008-09-26",27.7495,28.1907,27.5901,28.1662,267200.0],["2008-09-29",27.6514,28.1355,25.6719,26.1928,395000.0],["2008-09-30",26.5115,27.1672,26.2296,26.3215,270400.0],["2008-10-01",26.1193,26.3522,25.5432,25.77,225600.0],["2008-10-02",25.4452,26.2174,24.2624,24.434,390800.0],["2008-10-03",24.6301,25.5494,23.5454,23.576,278400.0],["2008-10-06",22.8896,23.0612,20.8366,22.2216,336300.0],["2008-10-07",22.3932,22.9264,20.8366,20.8427,301200.0],["2008-10-08",20.1686,21.5965,18.3852,20.6895,409900.0],["2008-10-09",21.0756,21.6823,18.3852,18.4649,226600.0],["2008-10-10",17.2331,19.2739,15.9155,18.134,361100.0],["2008-10-13",18.8878,21.5168,18.8878,21.4372,171800.0],["2008-10-14",22.0562,22.8957,19.3719,19.7825,287100.0],["2008-10-15",19.1697,19.4393,15.7255,15.9216,585300.0],["2008-10-16",15.6336,16.5651,14.7634,15.9032,816500.0],["2008-10-17",15.3884,15.6704,14.7204,14.9778,577900.0],["2008-10-20",15.2168,16.3751,15.1678,16.3383,413700.0],["2008-10-21",16.1422,18.134,15.989,17.0002,412100.0],["2008-10-22",16.8395,17.1053,15.4115,15.8998,389900.0],["2008-10-23",15.9864,16.9508,14.6016,15.2816,380200.0],["2008-10-24",14.5275,15.5846,14.4162,15.0035,316200.0],["2008-10-27",14.8922,15.9617,14.8675,14.9973,308900.0],["2008-10-28",15.634,16.858,15.022,16.7468,322300.0],["2008-10-29",16.8333,18.8424,16.5551,18.2366,344500.0],["2008-10-30",18.9351,19.7079,18.1686,19.5966,318700.0],["2008-10-31",19.3122,20.8021,18.8301,20.7464,265500.0],["2008-11-03",21.5068,22.6134,20.561,21.8221,262200.0],["2008-11-04",21.9705,22.7988,21.717,22.6752,272600.0],["2008-11-05",21.7788,23.2872,21.445,21.4697,527200.0],["2008-11-06",21.1297,21.9086,19.0711,19.1268,372100.0],["2008-11-07",19.3061,20.1777,18.8301,19.3184,354900.0],["2008-11-10",20.0355,20.8639,18.8919,19.2319,305100.0],["2008-11-11",19.9552,19.9552,17.9893,18.082,349200.0],["2008-11-12",17.7791,17.81,15.8813,15.9307,393700.0],["2008-11-13",16.0482,17.2166,14.5213,17.198,428800.0],["2008-11-14",17.0249,17.6988,15.5351,15.6773,355700.0],["2008-11-17",15.4856,16.3511,14.5275,14.818,318200.0],["2008-11-18",14.886,15.4547,13.3467,13.934,231400.0],["2008-11-19",13.8907,13.8907,11.5972,11.6158,345600.0],["2008-11-20",11.5663,12.3638,9.5448,9.5943,494500.0],["2008-11-21",10.4721,10.7194,9.279,9.8663,637100.0],["2008-11-24",10.4907,11.0038,10.0579,10.8307,442000.0],["2008-11-25",11.214,11.7209,10.9729,11.6405,384200.0],["2008-11-26",11.3932,12.9511,11.3005,12.9325,268500.0],["2008-11-28",12.7533,13.0623,12.3205,13.05,102100.0],["2008-12-01",12.7594,12.982,11.5169,11.6096,313200.0],["2008-12-02",11.8692,12.5183,11.5354,12.2834,423000.0],["2008-12-03",11.9743,12.2463,11.1089,12.0732,245700.0],["2008-12-04",11.9558,12.3452,10.9172,11.3005,225900.0],["2008-12-05",11.1398,11.5663,10.4474,11.5478,260000.0],["2008-12-08",11.622,13.2849,11.622,12.9078,258200.0],["2008-12-09",12.8274,14.2184,12.506,13.0623,427800.0],["2008-12-10",13.254,14.1009,13.1674,14.1009,400900.0],["2008-12-11",13.8289,14.4162,13.1674,13.5136,526500.0],["2008-12-12",13.2354,13.9773,12.9078,13.9402,336900.0],["2008-12-15",13.9587,14.6202,13.1427,13.5198,414200.0],["2008-12-16",13.7856,14.2678,13.3096,14.2369,346700.0],["2008-12-17",14.0329,14.9602,13.8289,14.3544,408800.0],["2008-12-18",14.3605,14.5893,13.0623,13.2045,241300.0],["2008-12-19",13.3034,14.002,13.0253,13.3838,597400.0],["2008-12-22",13.4333,13.6125,11.9991,12.4627,319100.0],["2008-12-23",12.5183,13.0871,12.2896,12.574,283400.0],["2008-12-24",12.6234,12.914,12.2834,12.6729,111100.0],["2008-12-26",12.7285,12.8027,11.9867,12.4318,181800.0],["2008-12-29",12.4627,12.9387,11.9867,12.2896,317300.0],["2008-12-30",12.3638,13.2045,12.0052,13.1983,309500.0],["2008-12-31",13.2169,14.0885,13.2169,13.9216,225400.0],["2009-01-02",13.9464,14.9602,13.8042,14.5275,282600.0],["2009-01-05",14.6325,14.8365,13.9216,14.274,314800.0],["2009-01-06",14.5398,15.4238,14.4162,15.022,559500.0],["2009-01-07",14.6264,15.3249,14.3791,14.5707,508800.0],["2009-01-08",14.0885,14.7933,13.7733,14.2122,313000.0],["2009-01-09",14.2802,14.3915,13.5198,13.798,195600.0],["2009-01-12",14.5275,14.9973,13.9216,14.07,764300.0],["2009-01-13",14.0824,15.226,13.8969,14.8798,427300.0],["2009-01-14",14.5707,14.7933,13.9773,14.5893,418100.0],["2009-01-15",14.5584,15.2446,14.1256,15.2136,571900.0],["2009-01-16",15.3806,15.6526,14.2369,14.9293,352700.0],["2009-01-20",14.8613,15.226,13.6249,13.7609,281100.0],["2009-01-21",13.6682,15.3496,13.6682,15.2878,369900.0],["2009-01-22",14.8134,14.9882,14.2141,14.4139,181300.0],["2009-01-23",14.0393,15.937,13.9707,15.5563,280500.0],["2009-01-26",15.55,16.8172,15.0693,16.2117,302400.0],["2009-01-27",16.2367,17.1481,16.2367,16.6737,162100.0],["2009-01-28",16.9421,17.1169,16.5488,16.9171,233600.0],["2009-01-29",16.7361,16.9234,16.2367,16.3366,225500.0],["2009-01-30",16.4427,16.4489,15.2504,15.5063,239600.0],["2009-02-02",15.2566,15.8684,15.0007,15.3627,236900.0],["2009-02-03",15.4626,15.9183,15.3378,15.6187,257400.0],["2009-02-04",15.575,16.3615,15.5438,15.9246,298300.0],["2009-02-05",15.7435,16.8422,15.6187,16.7174,218400.0],["2009-02-06",16.6487,17.66,16.6175,17.4477,257200.0],["2009-02-09",17.4165,18.253,17.1543,17.3478,290000.0],["2009-02-10",17.3166,17.66,15.9745,16.218,346200.0],["2009-02-11",16.3615,17.3853,15.8746,16.4052,239900.0],["2009-02-12",16.0806,16.6362,15.7747,16.58,274100.0],["2009-02-13",16.6487,17.198,16.3303,16.5176,254500.0],["2009-02-17",15.8309,16.0619,14.751,14.9195,355500.0],["2009-02-18",14.6698,14.7322,13.0842,14.4014,608400.0],["2009-02-19",14.5512,14.8696,13.9395,13.9894,415700.0],["2009-02-20",13.6835,14.3764,13.465,14.0518,234500.0],["2009-02-23",14.2328,14.52,13.3277,13.3714,253200.0],["2009-02-24",13.4838,14.3764,13.1342,14.2641,179100.0],["2009-02-25",14.1767,14.2828,13.4588,13.8645,154200.0],["2009-02-26",14.0331,14.6136,13.2403,13.5961,119500.0],["2009-02-27",13.284,14.2079,12.9407,13.7584,160400.0],["2009-03-02",13.4213,13.4401,12.0792,12.1166,285300.0],["2009-03-03",12.3039,12.6098,11.8732,11.9731,249700.0],["2009-03-04",12.1042,12.6972,12.0667,12.3351,279500.0],["2009-03-05",12.0542,12.229,10.375,10.4499,372700.0],["2009-03-06",10.6247,11.0242,10.2127,10.4249,273400.0],["2009-03-09",10.35,11.199,10.35,11.0617,301500.0],["2009-03-10",11.3488,12.0917,11.0055,12.0355,423300.0],["2009-03-11",12.0792,12.3351,11.5174,11.7109,265700.0],["2009-03-12",11.7046,11.7483,10.968,11.2614,442800.0],["2009-03-13",11.3176,11.7109,11.1491,11.3676,263400.0],["2009-03-16",11.5486,12.1541,11.3488,11.7796,267400.0],["2009-03-17",11.7109,12.0792,11.0055,11.3863,312300.0],["2009-03-18",11.3738,11.8295,11.0617,11.8045,267100.0],["2009-03-19",11.2614,12.9219,11.2614,12.641,310500.0],["2009-03-20",12.8033,12.9906,12.3414,12.9469,524600.0],["2009-03-23",13.2278,13.9082,13.0468,13.902,331500.0],["2009-03-24",13.5961,13.6648,13.2216,13.4151,311600.0],["2009-03-25",13.5212,14.2516,13.4713,14.1767,372300.0],["2009-03-26",14.3078,15.4564,14.1892,15.3752,374100.0],["2009-03-27",15.113,15.756,14.8259,15.3315,317100.0],["2009-03-30",14.8446,14.9133,13.8708,14.1205,395300.0],["2009-03-31",14.2578,14.701,14.0331,14.4326,279500.0],["2009-04-01",14.3265,15.9683,13.8521,15.8309,335700.0],["2009-04-02",16.3366,17.1418,16.3366,16.9733,306100.0],["2009-04-03",16.9046,17.3291,16.6861,17.1044,425000.0],["2009-04-06",16.8921,17.1169,16.1181,16.4864,220100.0],["2009-04-07",16.1243,16.4115,15.6437,15.6998,215600.0],["2009-04-08",15.8871,16.4489,15.6936,16.3678,143000.0],["2009-04-09",17.0919,17.7224,16.5114,17.5289,224500.0],["2009-04-13",17.223,18.6588,16.9671,18.4091,241200.0],["2009-04-14",18.1656,18.7649,17.7973,18.1719,274200.0],["2009-04-15",18.2905,18.5839,17.9159,18.2842,324800.0],["2009-04-16",18.5464,18.9646,18.1406,18.6962,246600.0],["2009-04-17",18.6463,18.8336,17.9409,18.6151,186500.0],["2009-04-20",18.0095,18.0095,16.967,17.042,271200.0],["2009-04-21",16.9795,18.1094,16.3116,18.0657,179300.0],["2009-04-22",17.6412,18.9272,17.6412,18.2156,203800.0],["2009-04-23",18.3414,18.6184,17.4917,18.14,265000.0],["2009-04-24",18.0582,19.1849,17.9764,18.7632,211300.0],["2009-04-27",18.2533,18.889,17.9952,18.1022,170900.0],["2009-04-28",17.8379,18.2722,17.4728,17.9071,128600.0],["2009-04-29",18.033,19.1597,18.033,18.568,216000.0],["2009-04-30",19.38,19.6821,18.1148,18.5932,289600.0],["2009-05-01",18.5303,19.1975,18.4862,18.9457,207300.0],["2009-05-04",19.2163,20.1227,19.0527,19.7891,296700.0],["2009-05-05",20.0598,20.5318,19.8961,20.3619,330300.0],["2009-05-06",20.5507,21.0668,20.4059,20.7584,213300.0],["2009-05-07",20.7207,20.8403,19.059,19.3233,186700.0],["2009-05-08",20.0472,20.0472,19.5499,20.0031,213600.0],["2009-05-11",19.6443,19.9528,19.3296,19.4681,226400.0],["2009-05-12",19.6695,19.8269,18.8827,19.3737,154900.0],["2009-05-13",18.952,19.3107,17.9449,18.2722,241500.0],["2009-05-14",18.31,19.2541,17.7057,18.952,317100.0],["2009-05-15",18.9394,19.1597,18.6247,18.7883,229300.0],["2009-05-18",19.0779,19.9654,18.996,19.9024,191300.0],["2009-05-19",19.7136,20.6325,19.3611,20.1416,245700.0],["2009-05-20",20.3808,21.2934,20.0786,20.2045,225900.0],["2009-05-21",19.5751,19.701,18.1085,18.3729,364500.0],["2009-05-22",18.4107,19.1471,18.2848,18.4233,169900.0],["2009-05-26",18.2722,20.0598,18.2533,19.8709,174300.0],["2009-05-27",19.6569,20.4059,19.2667,19.3233,217100.0],["2009-05-28",19.4429,19.7199,18.5554,18.9709,304100.0],["2009-05-29",19.0967,19.6003,18.9268,19.5562,194100.0],["2009-06-01",19.915,21.2053,19.915,20.9221,250600.0],["2009-06-02",20.7458,21.9229,20.4563,21.6963,251900.0],["2009-06-03",21.413,21.8159,20.8465,21.2179,344600.0],["2009-06-04",21.3501,22.6719,20.8591,22.4138,211600.0],["2009-06-05",22.7159,22.974,22.1054,22.4705,398200.0],["2009-06-08",22.2061,22.3446,21.4634,21.8159,259800.0],["2009-06-09",22.0173,22.7159,21.6837,22.2753,155000.0],["2009-06-10",22.5586,23.3454,22.3823,23.0369,189200.0],["2009-06-11",23.1251,23.5468,22.9614,23.1314,202000.0],["2009-06-12",22.9866,23.1376,22.4264,22.6215,161900.0],["2009-06-15",22.0928,22.1746,21.0983,21.369,207100.0],["2009-06-16",21.7403,22.6152,21.0039,21.155,184500.0],["2009-06-17",21.1046,21.9229,20.8591,21.476,185500.0],["2009-06-18",21.3312,22.3131,21.0668,21.9732,197400.0],["2009-06-19",22.3257,22.9677,22.1054,22.1809,217300.0],["2009-06-22",21.9292,21.9292,21.4256,21.5893,217100.0],["2009-06-23",21.6144,22.0047,21.2745,21.583,199900.0],["2009-06-24",21.6648,22.59,21.6648,22.2439,196300.0],["2009-06-25",21.9795,22.6467,21.8788,22.6467,97400.0],["2009-06-26",22.4264,23.1817,22.3572,22.974,216400.0],["2009-06-29",22.9677,23.2258,22.6089,22.6152,144200.0],["2009-06-30",22.7033,23.0495,22.4956,22.6026,119200.0],["2009-07-01",22.8355,23.4964,22.4893,22.59,131600.0],["2009-07-02",22.1243,22.2753,21.7026,21.7718,78100.0],["2009-07-06",21.5578,21.5956,19.4807,19.8332,280000.0],["2009-07-07",19.7828,20.1668,19.3926,19.4807,293800.0],["2009-07-08",19.6318,19.8961,18.9771,19.3611,227000.0],["2009-07-09",19.8269,20.129,19.4366,19.5625,139600.0],["2009-07-10",19.3674,19.594,18.7317,19.3863,73900.0],["2009-07-13",19.3674,20.0661,19.3674,19.9465,97800.0],["2009-07-14",19.8709,20.1668,19.4115,19.7199,80300.0],["2009-07-15",20.0472,21.0605,20.0409,21.0354,79900.0],["2009-07-16",20.8403,21.9669,20.8403,21.8222,82100.0],["2009-07-17",21.7781,22.3194,21.7718,22.1872,83100.0],["2009-07-20",22.3572,22.9551,22.3509,22.6845,70000.0],["2009-07-21",22.8607,23.2006,22.3446,22.7852,143000.0],["2009-07-22",22.7222,23.2132,22.2753,22.8355,113400.0],["2009-07-23",22.8545,23.6529,22.8545,23.0319,110400.0],["2009-07-24",21.9421,22.6011,21.0424,21.2578,242400.0],["2009-07-27",21.1945,21.7774,20.6812,21.2705,154000.0],["2009-07-28",21.1564,21.3275,20.4595,20.6939,164500.0],["2009-07-29",20.4341,20.808,19.9969,20.5038,135400.0],["2009-07-30",20.6495,21.5366,19.9589,21.0424,230200.0],["2009-07-31",20.8333,21.4796,20.5545,20.9474,125300.0],["2009-08-03",21.2452,21.5176,21.0994,21.4733,161600.0],["2009-08-04",20.7636,21.5113,20.7192,20.8713,182900.0],["2009-08-05",20.9473,21.0361,19.9969,20.7509,125200.0],["2009-08-06",20.8016,21.2895,20.3771,20.5799,81100.0],["2009-08-07",20.979,21.4732,20.2884,21.1691,96000.0],["2009-08-10",20.9473,21.0931,20.4468,20.865,80200.0],["2009-08-11",20.6749,20.6749,20.0666,20.3898,53000.0],["2009-08-12",20.4721,21.3909,20.1617,21.0234,77100.0],["2009-08-13",21.2768,21.8281,20.9537,21.6443,67500.0],["2009-08-14",21.581,22.0435,20.282,20.5228,76400.0],["2009-08-17",20.3771,20.3771,19.7688,20.0603,112600.0],["2009-08-18",20.1807,20.5672,19.9082,20.4658,79000.0],["2009-08-19",20.1553,20.7509,19.9589,20.3581,58900.0],["2009-08-20",20.263,21.1628,20.225,20.9917,80100.0],["2009-08-21",21.2578,21.8914,21.1248,21.8281,227800.0],["2009-08-24",21.9548,22.1702,21.1818,21.4923,184300.0],["2009-08-25",21.6887,21.7584,21.1184,21.3148,215400.0],["2009-08-26",21.2705,21.619,21.0107,21.1691,124500.0],["2009-08-27",21.2515,21.4479,20.7066,21.1691,86800.0],["2009-08-28",21.4162,21.4162,20.9093,21.1881,145800.0],["2009-08-31",21.0234,21.1628,20.2821,20.4848,130700.0],["2009-09-01",20.3961,21.2832,20.3961,20.9093,208700.0],["2009-09-02",20.7889,21.1248,20.5925,20.9157,101300.0],["2009-09-03",21.0804,21.695,20.884,21.6507,94000.0],["2009-09-04",21.6507,21.9865,20.6686,21.9041,81600.0],["2009-09-08",22.1639,22.4934,21.7837,22.3857,92800.0],["2009-09-09",22.2589,22.6454,22.1766,22.3223,64100.0],["2009-09-10",22.3666,22.9559,22.1132,22.9052,88600.0],["2009-09-11",23.0383,23.165,22.4617,23.0193,87000.0],["2009-09-14",22.7785,23.4881,22.7785,23.4248,67900.0],["2009-09-15",23.4438,25.8515,23.3741,25.6361,234600.0],["2009-09-16",25.1546,26.0416,25.1419,25.8199,134700.0],["2009-09-17",25.6931,26.3901,24.9898,25.1292,93900.0],["2009-09-18",25.2559,25.6995,24.8187,25.484,116000.0],["2009-09-21",25.2496,25.2496,24.4449,24.5146,61000.0],["2009-09-22",24.7934,24.8948,24.0584,24.8694,102300.0],["2009-09-23",24.8124,24.9391,23.7353,23.7543,110100.0],["2009-09-24",23.843,24.1028,23.2854,23.4691,135700.0],["2009-09-25",23.3171,23.6022,23.0003,23.1903,36700.0],["2009-09-28",23.4058,23.5325,23.1713,23.2347,76400.0],["2009-09-29",22.8165,23.5959,22.8165,23.1903,47900.0],["2009-09-30",23.184,23.4818,22.5314,23.0383,76200.0],["2009-10-01",22.8419,22.9369,21.9991,22.0055,80500.0],["2009-10-02",21.8914,22.2082,21.3972,21.4289,71200.0],["2009-10-05",21.4923,23.0193,21.0044,23.0193,102500.0],["2009-10-06",23.1207,23.5072,23.0763,23.5072,140800.0],["2009-10-07",23.4628,23.5325,23.1523,23.5072,77900.0],["2009-10-08",23.919,24.3055,23.5262,24.1851,191100.0],["2009-10-09",24.2422,24.7427,24.1344,24.6857,94500.0],["2009-10-12",24.9898,25.7945,24.9771,25.1609,64200.0],["2009-10-13",25.0468,25.3066,24.5843,25.1989,88500.0],["2009-10-14",25.3827,26.105,25.3827,25.9022,80200.0],["2009-10-15",25.5981,26.5485,25.3446,26.0416,71000.0],["2009-10-16",25.8832,26.3964,25.3066,26.181,90900.0],["2009-10-19",26.3648,27.0744,26.0099,26.7513,60500.0],["2009-10-20",26.878,26.878,26.4028,26.5295,94800.0],["2009-10-21",26.4658,27.5555,26.1535,26.332,82100.0],["2009-10-22",26.3638,26.3638,25.5672,26.23,57400.0],["2009-10-23",26.3065,26.5422,25.2358,25.376,61000.0],["2009-10-26",25.478,26.1153,25.2677,25.4334,102800.0],["2009-10-27",25.6118,25.8158,24.9108,25.1084,80800.0],["2009-10-28",24.9363,25.2486,24.8344,24.9746,155300.0],["2009-10-29",25.1211,26.3766,25.1211,25.6947,250900.0],["2009-10-30",25.3824,25.9432,25.1849,25.4589,144900.0],["2009-11-02",25.529,26.1217,24.6942,25.3442,114800.0],["2009-11-03",25.1849,25.9241,24.605,25.9114,111500.0],["2009-11-04",26.1471,26.4658,25.4589,25.5863,71800.0],["2009-11-05",25.7775,26.5996,25.7775,26.5422,55000.0],["2009-11-06",26.2682,27.0967,26.1344,26.5168,54000.0],["2009-11-09",26.9182,27.4854,26.7525,27.1668,101600.0],["2009-11-10",27.0776,27.683,26.7653,27.0776,60400.0],["2009-11-11",27.3643,27.7785,27.1158,27.256,45200.0],["2009-11-12",27.1158,27.3261,25.4525,25.4844,101200.0],["2009-11-13",25.6628,25.7202,25.2868,25.5417,102900.0],["2009-11-16",25.8413,26.1408,25.4334,25.854,162400.0],["2009-11-17",25.6373,26.0898,25.4716,25.9815,75200.0],["2009-11-18",26.0643,26.077,25.4079,25.5609,132100.0],["2009-11-19",25.3952,25.6756,24.8535,25.4908,145600.0],["2009-11-20",25.3633,25.9496,25.3378,25.7966,61600.0],["2009-11-23",26.2746,26.8545,25.9305,26.0579,39500.0],["2009-11-24",26.0006,26.0579,25.3378,25.7966,56000.0],["2009-11-25",25.8604,26.0834,25.5418,25.5991,31600.0],["2009-11-27",24.5476,25.5991,24.2226,25.1976,38100.0],["2009-11-30",25.1084,25.5099,24.3819,24.6241,64100.0],["2009-12-01",24.9491,25.0702,24.7388,24.8535,95200.0],["2009-12-02",24.9554,25.9368,24.9554,25.5226,70100.0],["2009-12-03",25.7074,25.7074,24.9491,25.0574,77600.0],["2009-12-04",25.5736,26.2109,24.8917,25.5927,63300.0],["2009-12-07",25.5162,25.8667,25.2932,25.6118,50800.0],["2009-12-08",25.4844,25.7011,24.9746,25.0319,67400.0],["2009-12-09",24.9809,25.2613,24.2672,24.8216,115800.0],["2009-12-10",24.8726,24.8854,23.9932,24.3118,112900.0],["2009-12-11",24.3883,25.529,24.3118,25.4908,108100.0],["2009-12-14",25.5226,26.1089,25.1912,26.0643,73000.0],["2009-12-15",25.905,26.453,25.3888,25.3952,107600.0],["2009-12-16",25.7074,26.2746,25.4143,25.5991,96000.0],["2009-12-17",25.4525,25.6564,24.9108,25.2805,48900.0],["2009-12-18",25.6373,25.7966,24.9363,25.1976,142700.0],["2009-12-21",25.3888,25.8094,24.9873,25.7074,101300.0],["2009-12-22",25.8795,25.8795,25.4015,25.6564,183200.0],["2009-12-23",25.7903,26.0133,25.5481,25.8986,140300.0],["2009-12-24",26.0197,26.2427,25.8604,26.1663,23000.0],["2009-12-28",26.332,26.5359,26.0643,26.4658,61400.0],["2009-12-29",26.453,26.7844,26.3702,26.555,116000.0],["2009-12-30",26.3575,27.0011,26.1153,27.0011,69100.0],["2009-12-31",26.9055,27.1285,26.4467,26.5231,44300.0],["2010-01-04",26.7653,27.5045,26.7653,27.3325,57400.0],["2010-01-05",27.2114,27.358,26.5486,26.5996,100600.0],["2010-01-06",26.5295,27.3643,26.5295,27.358,75200.0],["2010-01-07",27.2496,27.53,27.1986,27.4536,114300.0],["2010-01-08",27.2815,28.0143,27.2815,28.0016,45600.0],["2010-01-11",28.0207,28.2947,27.0776,28.2055,122900.0],["2010-01-12",27.7913,28.1546,26.23,26.5104,141400.0],["2010-01-13",26.6952,27.1222,26.1535,26.6697,36600.0],["2010-01-14",26.5104,26.606,26.1917,26.4785,45400.0],["2010-01-15",26.6124,26.8418,25.1658,25.6501,110400.0],["2010-01-19",25.6692,26.332,25.6692,26.3128,89700.0],["2010-01-20",26.0133,26.179,25.4589,25.5863,98600.0],["2010-01-21",25.721,26.1056,24.5734,24.6824,139000.0],["2010-01-22",24.6568,24.9837,23.7528,23.772,76800.0],["2010-01-25",23.8938,24.0862,23.4771,23.6759,64000.0],["2010-01-26",23.5412,24.1439,23.0861,23.2656,54100.0],["2010-01-27",23.0925,23.74,22.7463,22.9771,95800.0],["2010-01-28",23.0796,23.3104,21.9834,22.3873,215700.0],["2010-01-29",22.5155,22.9386,22.2142,22.5347,139300.0],["2010-02-01",22.5988,23.663,22.5988,23.663,212000.0],["2010-02-02",23.6566,24.0734,23.6566,24.0093,89700.0],["2010-02-03",23.8041,24.5606,23.4964,23.5028,109400.0],["2010-02-04",23.2463,23.5925,22.0603,22.118,153700.0],["2010-02-05",22.1565,22.727,21.6372,22.4129,73800.0],["2010-02-08",22.3231,22.4385,21.5923,21.6949,79600.0],["2010-02-09",21.8615,22.4065,21.7013,22.118,115800.0],["2010-02-10",21.9705,22.259,21.6244,21.8744,60100.0],["2010-02-11",21.7526,22.6565,21.7397,22.6373,53700.0],["2010-02-12",22.336,22.9386,22.1693,22.8168,65000.0],["2010-02-16",23.0219,23.195,22.7399,23.1309,57700.0],["2010-02-17",23.2784,23.2784,22.7014,23.054,55100.0],["2010-02-18",23.0412,23.2014,22.5411,23.0155,72800.0],["2010-02-19",23.0155,23.6759,22.5219,23.2079,116800.0],["2010-02-22",23.3617,23.3617,22.9322,23.0155,52600.0],["2010-02-23",22.9835,23.272,22.1565,22.3744,96800.0],["2010-02-24",22.4321,23.2143,22.259,22.7655,148900.0],["2010-02-25",22.3872,23.3938,21.1756,21.5153,258400.0],["2010-02-26",21.4256,21.5731,21.0474,21.4064,170200.0],["2010-03-01",21.5602,22.5219,21.4192,22.1372,165100.0],["2010-03-02",22.1372,22.5347,21.9705,22.0923,114300.0],["2010-03-03",22.2398,22.5988,22.0603,22.4065,86800.0],["2010-03-04",22.5411,22.6116,22.1308,22.3873,220000.0],["2010-03-05",22.5283,23.8105,22.3937,23.6823,132100.0],["2010-03-08",23.7464,23.9323,23.3297,23.4707,62000.0],["2010-03-09",23.4515,23.6118,23.1502,23.4515,57900.0],["2010-03-10",23.381,23.4771,22.8296,23.1117,132900.0],["2010-03-11",22.8937,23.3874,22.8424,23.3553,93900.0],["2010-03-12",23.4323,23.7656,22.8232,22.945,43400.0],["2010-03-15",22.8873,22.8937,22.6501,22.7335,243300.0],["2010-03-16",22.8873,22.9514,22.477,22.7591,169800.0],["2010-03-17",22.8745,23.7079,22.8168,23.2656,347400.0],["2010-03-18",23.3746,23.6438,23.0284,23.4515,131000.0],["2010-03-19",23.7207,24.5478,23.3104,23.7207,188900.0],["2010-03-22",23.631,23.9195,23.5348,23.7656,315100.0],["2010-03-23",23.7272,24.6375,23.7272,24.5862,175900.0],["2010-03-24",24.4772,24.6824,24.208,24.4259,3730000.0],["2010-03-25",24.5221,24.9388,24.2593,24.3618,637700.0],["2010-03-26",24.4067,24.9004,24.3362,24.4772,307100.0],["2010-03-29",24.5478,24.8427,24.3618,24.7593,240100.0],["2010-03-30",24.8427,25.9454,24.7786,25.5158,365300.0],["2010-03-31",25.2466,25.4133,24.6952,24.7273,295400.0],["2010-04-01",24.9388,25.4581,24.7273,25.4581,137000.0],["2010-04-05",25.6376,25.9774,25.2722,25.5222,236900.0],["2010-04-06",25.3299,25.9966,25.3299,25.5351,246000.0],["2010-04-07",25.5158,25.7466,24.9004,25.1953,188100.0],["2010-04-08",25.0158,25.4325,24.8555,25.3812,218900.0],["2010-04-09",25.3748,25.5351,25.2978,25.4966,200400.0],["2010-04-12",25.5479,25.6248,25.1312,25.2402,59500.0],["2010-04-13",25.2273,25.2722,24.8811,25.2722,90900.0],["2010-04-14",25.4389,26.08,25.1889,26.0544,264900.0],["2010-04-15",26.0223,26.2403,25.971,26.0544,85200.0],["2010-04-16",26.2531,26.2723,25.5222,25.5992,217300.0],["2010-04-19",25.5543,25.6953,24.8683,25.6505,256400.0],["2010-04-20",25.6825,25.8492,25.5479,25.6633,93000.0],["2010-04-21",25.6697,26.0287,25.4133,26.0287,302000.0],["2010-04-22",25.803,26.1383,25.6676,25.9707,150700.0],["2010-04-23",26.0867,26.7575,25.9707,26.7575,141300.0],["2010-04-26",26.7639,26.8477,26.0545,26.0545,205900.0],["2010-04-27",26.0029,26.0416,25.1194,25.1581,349700.0],["2010-04-28",25.416,25.4999,24.5196,25.2097,155500.0],["2010-04-29",25.7965,26.1061,25.4676,25.8868,635900.0],["2010-04-30",26.0287,26.2609,25.7836,25.9191,339700.0],["2010-05-03",25.0807,26.4414,25.0549,25.6482,268800.0],["2010-05-04",25.1968,25.5257,24.0166,24.2939,304700.0],["2010-05-05",23.8811,24.5583,23.6296,23.9521,294000.0],["2010-05-06",23.8167,24.7131,22.4494,23.3265,308500.0],["2010-05-07",23.3072,24.2229,22.6945,23.2169,430800.0],["2010-05-10",24.41,24.7066,23.8876,24.1843,282300.0],["2010-05-11",23.9327,24.6099,23.5909,24.2294,237500.0],["2010-05-12",24.3003,24.7389,24.1069,24.7324,221400.0],["2010-05-13",24.5841,25.2742,24.5777,24.7647,302300.0],["2010-05-14",24.4809,24.6744,23.462,23.8102,222600.0],["2010-05-17",24.0488,24.2681,22.8944,23.5135,184900.0],["2010-05-18",23.9005,24.3261,23.6941,23.7328,339500.0],["2010-05-19",23.6554,23.9714,22.6365,23.0879,230900.0],["2010-05-20",22.3849,22.8428,21.6691,21.9271,299300.0],["2010-05-21",21.4692,23.0815,21.4692,22.8944,374600.0],["2010-05-24",22.9009,23.1782,22.2882,22.2882,110600.0],["2010-05-25",21.6304,23.0041,21.2241,22.8557,232900.0],["2010-05-26",23.0492,23.6748,23.0492,23.1137,155000.0],["2010-05-27",23.8296,24.2294,23.3201,24.2294,158800.0],["2010-05-28",24.0617,24.3197,23.7328,24.1391,229700.0],["2010-06-01",24.1714,25.0033,23.6812,23.6877,367200.0],["2010-06-02",23.9972,24.4422,23.9327,24.4422,199200.0],["2010-06-03",24.3261,24.784,23.8747,24.4035,122500.0],["2010-06-04",23.5458,23.9972,22.6107,22.7332,196000.0],["2010-06-07",22.7848,22.9847,21.8497,22.0044,176900.0],["2010-06-08",22.0818,22.9009,21.7981,22.8235,242000.0],["2010-06-09",23.1588,23.6554,22.9331,23.0428,284300.0],["2010-06-10",23.5587,25.0484,23.4555,24.9582,212100.0],["2010-06-11",24.7195,25.3,24.0553,25.2419,140200.0],["2010-06-14",25.3128,25.6031,24.526,24.7066,226600.0],["2010-06-15",24.913,25.4805,24.8034,25.3709,138300.0],["2010-06-16",25.1839,25.4741,24.9582,24.9582,83000.0],["2010-06-17",25.1645,25.2484,24.7195,25.1,87500.0],["2010-06-18",25.2742,25.7256,24.8421,25.1839,141600.0],["2010-06-21",25.6289,25.7385,24.7324,25.1774,225500.0],["2010-06-22",25.1968,25.4741,24.281,24.339,104100.0],["2010-06-23",24.2036,24.3455,23.8424,24.2036,69700.0],["2010-06-24",23.9585,24.4616,23.7135,23.9392,128700.0],["2010-06-25",23.9908,24.7066,23.7135,24.5454,243000.0],["2010-06-28",24.6099,24.8098,24.0811,24.1004,45400.0],["2010-06-29",23.6232,23.8231,22.8686,23.0105,170500.0],["2010-06-30",22.946,23.3846,22.2173,22.3591,143800.0],["2010-07-01",22.314,22.6752,21.9271,22.5913,141400.0],["2010-07-02",22.7332,22.9654,21.9658,22.1786,111800.0],["2010-07-06",22.5913,22.9009,21.8626,21.9722,121300.0],["2010-07-07",21.998,23.6296,21.998,23.52,184300.0],["2010-07-08",23.8296,24.0101,23.2943,24.0037,142100.0],["2010-07-09",23.9456,24.5067,23.6748,24.1972,124800.0],["2010-07-12",24.0553,24.3906,23.3459,23.6683,83900.0],["2010-07-13",24.0553,24.3777,23.7328,24.152,77600.0],["2010-07-14",24.0359,24.6937,23.7328,24.2294,79100.0],["2010-07-15",24.2552,24.4229,23.6554,24.2488,88100.0],["2010-07-16",23.9843,24.3455,23.9392,24.1843,181000.0],["2010-07-19",24.3455,24.6292,24.023,24.5906,195700.0],["2010-07-20",24.1585,25.2677,23.6361,25.1839,145200.0],["2010-07-21",25.3258,25.3902,24.8614,25.1194,132900.0],["2010-07-22",25.4958,25.9046,25.4698,25.7878,203500.0],["2010-07-23",25.658,26.4107,25.658,26.3393,424100.0],["2010-07-26",26.2485,26.8325,26.216,26.7741,223100.0],["2010-07-27",26.9493,27.1505,26.3264,26.5989,109300.0],["2010-07-28",26.4302,26.8714,26.1576,26.3393,89600.0],["2010-07-29",26.5081,26.7287,25.8462,26.2744,82100.0],["2010-07-30",25.7942,26.8974,25.5282,26.6054,175100.0],["2010-08-02",27.1505,27.2478,26.3393,26.6638,172900.0],["2010-08-03",27.4944,27.9616,26.255,26.4756,189600.0],["2010-08-04",26.7092,27.0142,26.2679,26.7871,142300.0],["2010-08-05",26.6378,27.157,26.6378,26.6897,102900.0],["2010-08-06",26.4886,26.9558,26.0798,26.5405,92300.0],["2010-08-09",26.8195,26.9299,26.547,26.7352,129600.0],["2010-08-10",26.508,26.5275,25.6515,25.6709,154200.0],["2010-08-11",25.4374,25.4438,24.3731,24.4121,206300.0],["2010-08-12",24.2369,24.438,24.0487,24.2758,104000.0],["2010-08-13",24.1071,24.4705,23.6593,23.6723,109600.0],["2010-08-16",23.5815,24.1395,23.5815,23.9968,120800.0],["2010-08-17",24.3212,25.4503,24.2758,25.2037,147200.0],["2010-08-18",25.1259,25.2751,24.5354,25.2362,88900.0],["2010-08-19",25.0804,25.1713,23.9708,23.9903,183300.0],["2010-08-20",23.8605,23.9838,23.2375,23.9449,86200.0],["2010-08-23",24.1395,24.1395,23.549,23.6009,110200.0],["2010-08-24",23.4971,23.5879,23.0623,23.3024,101800.0],["2010-08-25",23.0753,24.0162,23.0623,23.9773,224700.0],["2010-08-26",24.0941,24.5094,23.2505,23.3154,120300.0],["2010-08-27",23.6593,24.6067,23.1597,24.5159,83700.0],["2010-08-30",24.3277,24.5289,23.7632,23.8151,263700.0],["2010-08-31",23.7242,24.2044,23.5231,23.9643,137700.0],["2010-09-01",24.425,25.7553,24.425,25.7423,138600.0],["2010-09-02",25.619,25.8721,25.0934,25.4309,124700.0],["2010-09-03",25.8462,25.8981,25.4244,25.6061,132400.0],["2010-09-07",26.6054,26.8065,25.8656,26.2615,572600.0],["2010-09-08",26.3653,26.547,26.1576,26.4237,283800.0],["2010-09-09",26.5924,26.7806,26.1836,26.3977,420200.0],["2010-09-10",26.4172,26.6833,26.3134,26.56,1801600.0],["2010-09-13",26.8131,26.9753,26.3588,26.9169,313900.0],["2010-09-14",26.7936,27.3516,26.6962,27.2024,362100.0],["2010-09-15",27.0207,27.2089,26.7546,26.9947,80100.0],["2010-09-16",26.8649,27.1699,26.6573,26.852,84000.0],["2010-09-17",27.2348,27.2348,26.3004,26.7741,235700.0],["2010-09-20",26.9234,27.131,26.4886,26.9104,218300.0],["2010-09-21",26.8325,27.1829,26.7157,26.9169,269800.0],["2010-09-22",26.3718,27.6047,26.3718,27.0142,177600.0],["2010-09-23",26.7287,27.2413,26.2809,26.3588,140500.0],["2010-09-24",26.826,27.9746,26.7481,27.9357,158400.0],["2010-09-27",28.02,28.02,27.0077,27.0726,102600.0],["2010-09-28",26.9818,27.9032,26.6768,27.8253,154800.0],["2010-09-29",27.6696,27.9941,27.3711,27.6112,104800.0],["2010-09-30",27.8253,28.0525,27.3257,27.7669,94500.0],["2010-10-01",28.1238,28.643,28.1238,28.3315,109000.0],["2010-10-04",28.2861,28.4678,27.2997,27.5139,87400.0],["2010-10-05",27.9097,28.5456,27.6891,28.4807,93300.0],["2010-10-06",28.5002,28.9285,28.2601,28.3834,103500.0],["2010-10-07",28.617,28.8441,27.7085,28.0395,91400.0],["2010-10-08",28.1887,28.8766,28.0654,28.7987,95800.0],["2010-10-11",28.8571,28.8766,28.5002,28.6689,135200.0],["2010-10-12",28.7143,29.811,28.2342,29.7007,315600.0],["2010-10-13",29.8175,30.3886,29.6423,29.9213,167000.0],["2010-10-14",29.9862,30.1549,29.7396,30.1355,118000.0],["2010-10-15",30.726,30.7779,29.4606,29.8629,107900.0],["2010-10-18",29.85,29.9213,29.6164,29.85,82700.0],["2010-10-19",29.3503,29.5774,28.63,28.896,189700.0],["2010-10-20",29.1766,30.214,28.8961,30.0574,95100.0],["2010-10-21",30.3053,30.5336,28.9352,29.4245,122700.0],["2010-10-22",29.6007,30.0052,29.2745,29.4702,150000.0],["2010-10-25",28.4524,29.5485,27.8261,28.8699,289100.0],["2010-10-26",28.609,29.157,28.1392,28.8634,252000.0],["2010-10-27",28.5503,28.7329,27.7282,28.1784,178400.0],["2010-10-28",28.4916,28.6416,27.9827,28.2306,92700.0],["2010-10-29",28.1718,29.4441,27.9696,29.3527,99000.0],["2010-11-01",29.555,29.6855,28.8439,29.2027,120300.0],["2010-11-02",29.1244,29.4963,28.8765,29.3332,96200.0],["2010-11-03",29.3071,29.4832,28.9939,29.2418,108900.0],["2010-11-04",29.829,30.5858,29.3332,30.5271,99600.0],["2010-11-05",30.4554,30.7424,30.1096,30.5402,104000.0],["2010-11-08",30.5597,30.7881,30.1422,30.5924,85000.0],["2010-11-09",30.6511,30.6641,29.8421,30.1161,100400.0],["2010-11-10",30.0704,30.7555,29.8029,30.7033,68300.0],["2010-11-11",30.488,31.0295,30.488,30.9447,52200.0],["2010-11-12",30.6054,30.8142,29.6985,29.7899,60600.0],["2010-11-15",29.8421,30.5141,29.4898,29.9465,41600.0],["2010-11-16",29.8421,29.8421,28.7786,28.8243,121200.0],["2010-11-17",28.8047,29.3462,27.9239,28.9678,82600.0],["2010-11-18",29.5354,30.5141,29.3462,30.09,97000.0],["2010-11-19",30.1291,30.7881,29.6463,30.7424,108600.0],["2010-11-22",30.8012,31.0034,30.3445,30.9382,93100.0],["2010-11-23",30.5141,30.5597,30.0117,30.3901,56900.0],["2010-11-24",30.9512,31.2448,30.4619,31.1665,100000.0],["2010-11-26",31.1208,31.1208,30.625,30.7816,19600.0],["2010-11-29",30.6641,30.7424,29.8943,30.6315,62300.0],["2010-11-30",30.2727,30.9251,30.2009,30.5989,99800.0],["2010-12-01",31.6232,32.0538,31.3688,31.8059,272200.0],["2010-12-02",32.0538,33.1499,31.8776,32.9476,186900.0],["2010-12-03",32.8498,32.8498,32.3539,32.6214,161300.0],["2010-12-06",32.7389,33.3782,32.5301,33.1499,221400.0],["2010-12-07",33.4435,33.7697,33.2282,33.3782,105800.0],["2010-12-08",33.3782,33.4239,32.791,32.8889,133600.0],["2010-12-09",33.3913,33.7827,32.9085,33.2543,128200.0],["2010-12-10",33.4174,33.8088,33.1825,33.7305,82800.0],["2010-12-13",33.8545,33.9263,33.2477,33.2608,136300.0],["2010-12-14",32.9672,32.9672,32.0538,32.3474,174300.0],["2010-12-15",32.3996,32.9411,32.0473,32.0603,152200.0],["2010-12-16",32.0734,32.3604,31.8842,32.0408,109700.0],["2010-12-17",32.1582,32.9737,31.8255,32.8041,329500.0],["2010-12-20",33.1303,33.2282,32.7062,33.1499,121800.0],["2010-12-21",33.3326,33.5022,33.1956,33.3782,149200.0],["2010-12-22",33.5479,33.7044,33.0324,33.3195,89900.0],["2010-12-23",33.45,33.9198,33.4174,33.6523,61800.0],["2010-12-27",33.4043,33.574,33.1629,33.2738,56300.0],["2010-12-28",33.2086,33.5152,33.1238,33.2086,36300.0],["2010-12-29",33.3065,33.3065,33.0651,33.0781,27100.0],["2010-12-30",33.0912,33.2673,32.9737,32.9737,32800.0],["2010-12-31",32.9607,33.1434,32.6214,32.6801,47600.0],["2011-01-03",33.189,33.4304,32.8237,32.9933,88300.0],["2011-01-04",33.3978,33.5348,31.9299,32.5562,113000.0],["2011-01-05",32.367,33.0716,32.0408,32.1256,109800.0],["2011-01-06",32.0734,32.3865,31.7472,32.0864,114400.0],["2011-01-07",32.0864,32.0864,30.9643,31.5775,175200.0],["2011-01-10",31.4862,31.9625,31.3231,31.6297,88400.0],["2011-01-11",31.832,32.1256,31.297,31.3166,58100.0],["2011-01-12",31.7406,31.7406,30.899,31.2513,70200.0],["2011-01-13",31.1665,32.1516,31.1143,31.4275,91500.0],["2011-01-14",31.4144,31.7602,31.0621,31.3426,107000.0],["2011-01-18",31.1861,31.4993,31.1339,31.3492,166200.0],["2011-01-19",31.4797,31.5906,30.762,30.8272,113400.0],["2011-01-20",30.6043,30.7879,30.119,30.401,125400.0],["2011-01-21",30.7289,30.8272,30.0862,30.0862,76900.0],["2011-01-24",30.178,31.1289,30.1059,30.8207,84200.0],["2011-01-25",30.7879,30.7879,30.0075,30.5846,97800.0],["2011-01-26",30.7354,31.8765,30.7354,31.8371,140500.0],["2011-01-27",31.9945,32.3486,31.7387,32.2896,144400.0],["2011-01-28",32.4863,32.4863,31.2404,31.26,110300.0],["2011-01-31",31.5945,31.7912,31.2797,31.2863,94000.0],["2011-02-01",31.6732,33.2994,31.5748,33.2667,158400.0],["2011-02-02",32.9847,33.6601,32.9126,32.9126,74900.0],["2011-02-03",32.8929,33.6142,32.2568,32.9912,56000.0],["2011-02-04",32.9322,32.9847,31.883,32.6896,87300.0],["2011-02-07",32.8863,33.3913,32.7355,33.2994,97200.0],["2011-02-08",33.3257,33.6273,32.9912,33.4896,42200.0],["2011-02-09",33.4372,33.4372,32.5256,32.9585,53600.0],["2011-02-10",32.7486,33.1749,32.624,33.0044,73500.0],["2011-02-11",32.965,33.5421,32.6437,33.2208,89800.0],["2011-02-14",33.424,33.647,33.1224,33.4044,89500.0],["2011-02-15",33.365,33.3912,32.9847,33.0175,109600.0],["2011-02-16",33.3126,34.9454,33.0962,34.2044,162900.0],["2011-02-17",34.2765,34.5519,34.1388,34.3159,103200.0],["2011-02-18",34.3618,35.1815,34.1454,34.6044,122700.0],["2011-02-22",34.3946,34.6438,32.0994,32.1256,169100.0],["2011-02-23",32.2109,32.2109,30.7354,31.3584,201000.0],["2011-02-24",31.5682,32.001,31.3256,31.7453,156200.0],["2011-02-25",31.9224,32.165,31.6141,32.1453,94600.0],["2011-02-28",32.5584,33.1617,32.5322,33.1355,97300.0],["2011-03-01",33.3257,33.3388,32.1781,32.224,84700.0],["2011-03-02",32.3355,32.5453,31.4109,31.5814,81600.0],["2011-03-03",32.047,32.3093,31.6469,32.0404,99100.0],["2011-03-04",32.2043,32.4404,31.8568,32.4011,114800.0],["2011-03-07",32.6765,32.6765,31.8699,32.0797,102200.0],["2011-03-08",32.1584,33.0044,31.8371,32.2502,156500.0],["2011-03-09",32.2306,32.3945,31.8043,32.1978,114100.0],["2011-03-10",31.6666,32.6568,31.1486,31.4109,124500.0],["2011-03-11",31.3912,32.0601,31.1486,31.9092,99100.0],["2011-03-14",31.4633,32.2634,31.4305,32.2306,101000.0],["2011-03-15",30.9518,31.9945,30.4075,31.542,191900.0],["2011-03-16",31.5748,31.5945,30.0797,30.6633,169900.0],["2011-03-17",31.3256,31.3977,30.7879,30.8666,101100.0],["2011-03-18",31.365,31.365,30.5584,30.6633,968300.0],["2011-03-21",31.3978,32.0011,30.9125,32.0011,147400.0],["2011-03-22",32.0076,32.1388,31.6797,31.9355,199100.0],["2011-03-23",31.8043,31.9879,31.2994,31.8502,188600.0],["2011-03-24",32.1584,32.447,31.7781,32.1715,113700.0],["2011-03-25",32.4076,32.6699,32.0338,32.0666,143500.0],["2011-03-28",32.1322,32.3552,31.7978,31.8896,139900.0],["2011-03-29",31.9683,32.2109,31.8961,32.1322,201400.0],["2011-03-30",32.1978,32.2896,31.7978,32.1978,192900.0],["2011-03-31",32.165,32.3552,32.0535,32.2961,177300.0],["2011-04-01",32.2633,32.2961,31.883,32.1125,127000.0],["2011-04-04",32.1584,32.2306,31.9814,32.1453,105400.0],["2011-04-05",32.1453,32.3879,31.942,32.2109,200400.0],["2011-04-06",32.2633,32.4994,32.1584,32.3355,113600.0],["2011-04-07",32.3617,32.5978,32.3158,32.4404,129500.0],["2011-04-08",32.7093,33.083,32.3158,32.3748,120300.0],["2011-04-11",32.4011,32.4797,32.1125,32.2502,165500.0],["2011-04-12",32.0535,32.1584,31.3059,31.3519,153200.0],["2011-04-13",31.6076,31.8043,30.965,31.2928,104600.0],["2011-04-14",31.0699,31.6273,30.7354,31.0568,91000.0],["2011-04-15",30.9715,31.2797,30.5584,31.0764,77600.0],["2011-04-18",30.5584,30.8666,30.1911,30.7551,128300.0],["2011-04-19",30.8207,30.9912,30.3223,30.4076,118900.0],["2011-04-20",31.0535,31.5611,30.9612,31.4227,97700.0],["2011-04-21",31.805,31.8709,31.2249,31.805,71100.0],["2011-04-25",31.6929,31.7984,31.0206,31.7127,74600.0],["2011-04-26",31.7918,32.6949,31.627,32.4444,210500.0],["2011-04-27",32.4971,33.209,32.3917,33.0706,497000.0],["2011-04-28",32.2994,32.7938,31.9698,32.7212,481200.0],["2011-04-29",32.7674,33.1695,32.2862,33.0311,163000.0],["2011-05-02",33.209,33.8155,33.0442,33.7561,253300.0],["2011-05-03",33.677,34.2571,32.9322,33.354,427800.0],["2011-05-04",33.1695,33.2288,32.7212,32.9915,214000.0],["2011-05-05",32.7937,33.3804,32.5235,32.5696,285900.0],["2011-05-06",33.0706,33.1893,32.3126,32.4576,174000.0],["2011-05-09",32.5037,33.1101,32.1346,33.0442,106800.0],["2011-05-10",33.1365,33.9341,32.8794,33.8946,136600.0],["2011-05-11",33.7495,33.9671,32.9256,33.3013,171600.0],["2011-05-12",33.0772,33.9869,32.6949,33.8089,139200.0],["2011-05-13",33.7627,34.0791,32.6751,32.952,196600.0],["2011-05-16",32.774,33.7232,32.7212,32.9651,149000.0],["2011-05-17",32.7608,33.2354,32.4971,32.952,223800.0],["2011-05-18",33.0311,33.7891,32.8597,33.71,164700.0],["2011-05-19",33.9737,34.2439,32.6224,33.1563,143300.0],["2011-05-20",32.9124,33.4463,32.5037,33.0245,126300.0],["2011-05-23",32.273,33.2684,32.273,32.8794,135800.0],["2011-05-24",33.0508,33.387,32.6751,32.7872,65000.0],["2011-05-25",32.6619,33.6111,32.6619,33.3672,49600.0],["2011-05-26",33.1497,33.5452,32.9256,33.4727,62100.0],["2011-05-27",33.6045,33.9407,33.3145,33.8023,91600.0],["2011-05-31",34.1648,34.8042,33.9012,34.7647,125900.0],["2011-06-01",34.5999,34.5999,32.9585,33.0706,119200.0],["2011-06-02",33.0772,34.7185,32.8399,33.3804,92500.0],["2011-06-03",32.9058,33.1233,32.629,32.7146,200000.0],["2011-06-06",32.7147,33.4727,32.418,32.5894,110000.0],["2011-06-07",32.8728,33.1101,32.596,32.8069,160500.0],["2011-06-08",32.5696,33.0772,32.5499,32.8069,158800.0],["2011-06-09",32.9783,33.1695,32.5499,32.9454,93800.0],["2011-06-10",32.7146,33.0508,32.418,32.7542,109700.0],["2011-06-13",32.7872,33.1827,32.6158,32.886,252900.0],["2011-06-14",33.4068,33.7429,32.9717,33.5254,126400.0],["2011-06-15",33.1101,33.354,32.7278,32.9322,157500.0],["2011-06-16",32.9058,33.387,31.9698,32.5037,211000.0],["2011-06-17",32.7674,33.4332,31.7193,31.7457,392200.0],["2011-06-20",31.6732,32.6092,31.337,32.3785,138300.0],["2011-06-21",32.6421,34.1187,32.2862,33.9407,222900.0],["2011-06-22",33.6836,34.9756,33.4661,34.1055,306700.0],["2011-06-23",33.6177,34.2967,33.1431,34.2373,143500.0],["2011-06-24",34.3494,35.1931,33.9011,34.8833,427200.0],["2011-06-27",34.8767,35.325,34.5208,34.9426,135600.0],["2011-06-28",34.969,35.6414,34.9031,35.3645,139500.0],["2011-06-29",35.5623,36.1423,35.2393,35.5557,94900.0],["2011-06-30",35.5952,36.3005,35.5952,36.0039,106000.0],["2011-07-01",36.1028,36.7554,35.325,36.5972,140200.0],["2011-07-05",36.2808,36.2808,35.6282,35.8984,179800.0],["2011-07-06",35.7798,35.938,35.47,35.8391,66100.0],["2011-07-07",36.1885,36.4983,35.9248,36.2544,88000.0],["2011-07-08",35.6677,36.1753,35.5293,35.8457,142100.0],["2011-07-11",35.3052,35.4897,34.6592,35.002,142600.0],["2011-07-12",34.9954,35.582,34.6856,35.0086,104600.0],["2011-07-13",35.1602,36.1819,34.8042,36.1423,200500.0],["2011-07-14",36.1819,36.3533,35.7336,35.905,262900.0],["2011-07-15",35.9644,35.9644,35.114,35.7534,103800.0],["2011-07-18",35.4898,36.4521,35.3513,35.4634,86800.0],["2011-07-19",35.7666,36.874,35.7666,36.6829,124100.0],["2011-07-20",36.907,37.2431,36.4719,36.841,77500.0],["2011-07-21",37.033,37.4964,36.755,37.2714,83400.0],["2011-07-22",37.2052,37.6752,36.8477,37.0728,43700.0],["2011-07-25",36.7418,37.417,36.7418,36.9602,41400.0],["2011-07-26",36.9271,37.3177,36.2121,36.755,107100.0],["2011-07-27",36.5498,36.5498,35.3449,35.5832,178400.0],["2011-07-28",35.5832,36.0731,34.6564,35.6561,287000.0],["2011-07-29",35.2324,37.225,35.2324,36.9536,133800.0],["2011-08-01",37.3574,37.9268,36.3114,36.5829,159600.0],["2011-08-02",36.3181,37.3376,35.8149,35.9209,271400.0],["2011-08-03",35.9937,36.4041,34.9676,36.3512,103100.0],["2011-08-04",35.7355,35.7355,33.723,33.7627,233900.0],["2011-08-05",34.2725,34.3784,31.7502,32.2268,301000.0],["2011-08-08",31.0021,31.7965,28.9168,28.9366,271900.0],["2011-08-09",29.6582,31.7767,28.8241,31.6509,316700.0],["2011-08-10",30.6314,33.1139,29.2809,29.5126,233600.0],["2011-08-11",29.6979,30.2673,28.9366,29.7178,472600.0],["2011-08-12",30.0554,30.5917,29.506,29.8767,165500.0],["2011-08-15",30.307,31.4457,30.2739,31.4258,110500.0],["2011-08-16",31.247,32.0878,30.9491,31.5582,224100.0],["2011-08-17",31.8429,33.5575,31.8098,33.0676,257500.0],["2011-08-18",31.9289,32.4784,31.3132,31.4721,297400.0],["2011-08-19",30.6976,32.3328,30.3732,31.7038,340400.0],["2011-08-22",32.4387,32.4387,31.3993,31.5251,100500.0],["2011-08-23",31.684,32.8292,31.439,32.7697,124100.0],["2011-08-24",32.6969,33.1867,32.1209,32.9286,168000.0],["2011-08-25",33.1603,33.5376,31.6178,31.7568,252200.0],["2011-08-26",31.4721,32.4519,30.691,32.3592,139300.0],["2011-08-29",32.7233,33.915,32.7233,33.9017,67100.0],["2011-08-30",33.6899,34.2063,33.3324,33.9812,66000.0],["2011-08-31",34.2261,35.0338,33.7428,34.3386,162100.0],["2011-09-01",34.4115,34.8484,33.4714,33.5773,94400.0],["2011-09-02",32.8425,33.3589,31.9885,32.2268,120000.0],["2011-09-06",31.108,32.2401,30.9756,32.1871,101900.0],["2011-09-07",32.6505,33.7031,32.3261,33.3986,183000.0],["2011-09-08",33.2,33.6435,32.7498,32.8822,126300.0],["2011-09-09",32.5578,32.9021,31.9951,32.4387,200000.0],["2011-09-12",31.8495,33.2463,31.5648,32.3791,202400.0],["2011-09-13",32.5049,33.286,32.1739,32.7829,113900.0],["2011-09-14",33.2066,33.3324,31.5582,32.8359,81200.0],["2011-09-15",33.1139,33.6104,32.5909,32.8955,140700.0],["2011-09-16",33.2794,34.4313,33.1536,34.2724,385100.0],["2011-09-19",33.723,34.0076,32.5976,33.7097,113000.0],["2011-09-20",34.0209,34.0209,32.3923,32.4321,84100.0],["2011-09-21",32.3129,32.7167,31.2073,31.2139,116600.0],["2011-09-22",30.2805,31.1411,29.8171,31.022,248700.0],["2011-09-23",30.8697,31.1411,29.9495,30.2143,161400.0],["2011-09-26",30.4328,31.2404,29.8105,31.1742,119700.0],["2011-09-27",31.823,33.809,31.2801,32.1408,124600.0],["2011-09-28",32.2335,32.4387,29.4662,29.6317,215400.0],["2011-09-29",30.3666,30.7638,29.6317,30.2871,142900.0],["2011-09-30",29.784,30.0091,29.1286,29.314,132000.0],["2011-10-03",28.8969,29.4265,26.9572,27.3279,216300.0],["2011-10-04",27.0433,29.7774,26.56,29.7178,186800.0],["2011-10-05",29.7509,30.2275,29.1153,30.1216,233500.0],["2011-10-06",30.0687,30.6976,29.1087,29.7641,163600.0],["2011-10-07",29.837,29.976,28.268,28.9697,96600.0],["2011-10-10",29.5589,30.6512,29.2544,30.6181,83800.0],["2011-10-11",30.2871,30.585,29.8303,30.3004,117900.0],["2011-10-12",30.5585,30.969,30.2937,30.638,114800.0],["2011-10-13",30.4063,30.8962,29.7178,30.4129,70300.0],["2011-10-14",30.7969,31.4854,30.3268,30.9491,119700.0],["2011-10-17",30.585,30.9425,29.1948,29.2809,126300.0],["2011-10-18",29.4265,31.3265,28.8638,30.9822,252500.0],["2011-10-19",30.8564,30.9359,29.261,29.4993,86800.0],["2011-10-20",29.3007,29.645,28.9234,29.1816,126700.0],["2011-10-21",29.8738,30.0802,29.2748,29.987,103400.0],["2011-10-24",30.1933,31.1718,29.8539,30.6593,218000.0],["2011-10-25",30.4862,31.0387,29.3679,29.5676,343600.0],["2011-10-26",30.0669,30.5395,29.3946,30.2,163100.0],["2011-10-27",31.285,33.4683,30.5062,32.8625,220900.0],["2011-10-28",32.6296,33.2686,32.1636,32.9224,96000.0],["2011-10-31",32.2834,32.756,30.8457,30.9255,161900.0],["2011-11-01",29.5943,31.0121,29.5277,30.1601,224800.0],["2011-11-02",30.6193,30.9056,29.9404,30.7458,103300.0],["2011-11-03",31.2051,31.9706,30.3198,31.7443,132600.0],["2011-11-04",31.3782,31.7909,30.7658,31.6178,142100.0],["2011-11-07",31.5046,32.2036,30.5528,31.5912,66200.0],["2011-11-08",31.944,32.3633,31.3715,32.137,80400.0],["2011-11-09",31.1252,31.7043,30.0336,30.2399,145200.0],["2011-11-10",30.6526,30.6526,29.5876,30.4796,113900.0],["2011-11-11",30.839,32.1769,30.626,31.498,82200.0],["2011-11-14",31.3782,31.3782,30.586,30.859,72000.0],["2011-11-15",30.6326,31.8042,30.5794,31.2916,67800.0],["2011-11-16",30.8257,31.2916,29.987,30.0802,114600.0],["2011-11-17",30.1068,31.1252,29.2215,29.4611,85000.0],["2011-11-18",29.4412,29.8539,29.2282,29.4412,82000.0],["2011-11-21",28.7622,29.0218,28.3029,28.689,90100.0],["2011-11-22",28.6158,28.7755,27.8436,28.1698,72700.0],["2011-11-23",27.8104,28.1631,26.8252,27.0648,113400.0],["2011-11-25",26.8319,27.4509,26.7986,26.7986,38700.0],["2011-11-28",27.1381,28.7489,26.9983,28.7023,125800.0],["2011-11-29",28.6291,28.9353,28.263,28.7156,135900.0],["2011-11-30",30.0203,31.2251,29.3746,31.0187,235900.0],["2011-12-01",30.8257,31.3116,30.6926,30.9122,91400.0],["2011-12-02",31.2118,31.3316,30.4596,30.5861,75500.0],["2011-12-05",31.1984,31.6577,30.5195,30.8922,97300.0],["2011-12-06",30.819,32.0438,30.4529,31.6244,106500.0],["2011-12-07",31.2983,31.3049,30.1667,30.8989,84000.0],["2011-12-08",30.3331,30.7724,28.9752,29.2881,117500.0],["2011-12-09",29.3546,31.3715,29.2215,30.9988,99500.0],["2011-12-12",30.8323,30.8323,29.9204,30.1601,129800.0],["2011-12-13",30.5394,31.3316,29.1416,29.3413,136800.0],["2011-12-14",28.9686,29.4145,28.1964,28.6291,130300.0],["2011-12-15",29.1283,29.4345,28.1765,28.6757,104400.0],["2011-12-16",28.8554,29.7074,28.2963,28.5026,349400.0],["2011-12-19",28.7023,29.2681,28.2563,28.6291,148300.0],["2011-12-20",29.2881,30.9122,28.9486,30.6127,132400.0],["2011-12-21",30.6992,30.9854,30.1268,30.5195,94000.0],["2011-12-22",30.5528,30.8323,30.1734,30.4862,102200.0],["2011-12-23",30.5128,30.8457,30.0469,30.626,72400.0],["2011-12-27",30.5195,30.9455,30.2799,30.6859,61100.0],["2011-12-28",30.6859,30.7192,30.0003,30.1867,183200.0],["2011-12-29",30.2998,30.6859,30.1334,30.606,124900.0],["2011-12-30",30.4929,30.9122,30.2732,30.5395,150100.0],["2012-01-03",31.4248,32.3234,30.8656,31.9706,191000.0],["2012-01-04",31.6511,32.1903,31.1452,31.6844,135300.0],["2012-01-05",31.2983,31.6711,30.6726,31.5845,132900.0],["2012-01-06",31.4048,32.3833,31.1918,32.2235,150900.0],["2012-01-09",32.1902,32.33,31.8841,32.2102,158000.0],["2012-01-10",32.543,33.415,32.543,32.9358,96600.0],["2012-01-11",32.5896,33.2353,32.5564,32.6762,94200.0],["2012-01-12",32.6029,33.1288,32.3433,32.8825,77200.0],["2012-01-13",32.2435,32.5497,31.8907,32.4765,90900.0],["2012-01-17",32.5963,33.0489,32.2302,32.6362,148200.0],["2012-01-18",32.6562,33.3485,32.4299,32.9557,71000.0],["2012-01-19",33.1088,33.4549,32.8359,33.1621,109500.0],["2012-01-20",33.1487,33.3026,32.5868,32.841,103600.0],["2012-01-23",32.8543,33.3561,32.6135,32.8343,52400.0],["2012-01-24",32.6135,33.0149,32.4797,32.9212,87500.0],["2012-01-25",32.9012,33.6438,32.5065,33.229,102300.0],["2012-01-26",33.4029,33.5835,32.9815,33.3628,108700.0],["2012-01-27",33.1085,33.7976,33.0416,33.7909,66200.0],["2012-01-30",33.3226,33.7374,32.9881,33.6304,61100.0],["2012-01-31",33.8445,33.9114,32.4128,33.035,118500.0],["2012-02-01",33.4096,34.7074,33.1888,34.2994,131400.0],["2012-02-02",34.3663,35.256,34.2057,34.674,191600.0],["2012-02-03",34.9951,35.3096,34.587,35.0955,134100.0],["2012-02-06",34.7877,35.3296,34.7275,34.7877,89700.0],["2012-02-07",34.8078,34.8212,34.0318,34.1522,100500.0],["2012-02-08",34.1856,34.8747,33.9783,34.2659,92100.0],["2012-02-09",34.3663,34.3663,33.3628,33.9916,69300.0],["2012-02-10",33.4899,34.1522,32.5734,33.249,151100.0],["2012-02-13",33.7173,34.0452,33.2223,33.5367,56800.0],["2012-02-14",33.4029,33.6906,32.6135,33.2892,115500.0],["2012-02-15",33.7575,33.7575,32.6603,32.8008,124300.0],["2012-02-16",32.667,33.9983,32.58,33.6906,144200.0],["2012-02-17",33.7642,34.0251,33.2022,33.4564,109700.0],["2012-02-21",33.5835,34.0117,32.9681,33.8177,121300.0],["2012-02-22",33.7374,34.3328,33.1688,33.2223,113600.0],["2012-02-23",33.336,34.0786,32.9948,33.617,93500.0],["2012-02-24",33.5702,33.724,32.9814,33.0818,99600.0],["2012-02-27",32.7138,33.2691,32.2857,33.0952,127500.0],["2012-02-28",33.035,33.2557,32.8075,33.0751,67900.0],["2012-02-29",33.1487,33.4832,32.1251,32.3392,192300.0],["2012-03-01",32.667,33.1019,32.2522,32.4529,86800.0],["2012-03-02",32.4262,32.6871,32.0716,32.1586,146200.0],["2012-03-05",31.9378,32.0114,31.5096,31.7371,106500.0],["2012-03-06",31.1752,31.6368,31.0012,31.3223,92500.0],["2012-03-07",31.5899,31.5966,30.8741,31.523,85800.0],["2012-03-08",31.8575,31.978,31.4628,31.9378,76300.0],["2012-03-09",31.804,33.1019,31.804,32.3258,76100.0],["2012-03-12",32.2924,32.5065,31.7773,32.1385,74800.0],["2012-03-13",32.4998,33.0617,32.4195,32.9748,148700.0],["2012-03-14",32.9346,32.9346,31.5699,31.9244,252200.0],["2012-03-15",32.1118,32.4998,31.9846,32.3927,127200.0],["2012-03-16",32.4998,33.3026,32.4998,32.7941,300400.0],["2012-03-19",32.7406,33.7575,32.7406,33.1019,91700.0],["2012-03-20",32.948,33.1152,32.3459,32.6938,85000.0],["2012-03-21",32.8209,33.142,32.2522,32.386,78400.0],["2012-03-22",31.9713,32.3258,31.7237,32.3125,140400.0],["2012-03-23",32.2455,32.9747,32.2455,32.4797,96000.0],["2012-03-26",32.7807,33.1286,32.6737,32.8945,103400.0],["2012-03-27",32.9748,32.9748,32.3258,32.3793,83600.0],["2012-03-28",32.3191,32.3191,31.7839,32.1184,188700.0],["2012-03-29",31.7906,32.0917,31.7773,31.9378,209200.0],["2012-03-30",32.1118,32.1118,31.6167,31.6167,207600.0],["2012-04-02",31.6234,32.4864,31.4428,32.4195,348600.0],["2012-04-03",32.4462,32.7607,32.1519,32.3526,195700.0],["2012-04-04",31.9378,32.3593,31.5498,32.2522,197500.0],["2012-04-05",31.9445,32.7005,31.9445,32.192,101100.0],["2012-04-09",31.6167,32.3727,31.6167,31.9378,159900.0],["2012-04-10",31.9244,32.0315,31.222,31.5431,184900.0],["2012-04-11",31.998,32.7138,31.9713,32.2188,217000.0],["2012-04-12",32.2456,33.2557,32.2456,32.9279,182200.0],["2012-04-13",32.861,32.9413,32.0114,32.1318,83900.0],["2012-04-16",31.9177,32.2991,31.6836,32.0783,143300.0],["2012-04-17",32.279,33.2624,32.279,32.6871,186300.0],["2012-04-18",32.6135,32.9681,32.4529,32.6068,106400.0],["2012-04-19",32.647,32.7339,31.9913,32.2456,88900.0],["2012-04-20",32.6938,32.6938,32.1854,32.2723,104400.0],["2012-04-23",31.6167,32.1786,31.416,31.7438,137800.0],["2012-04-24",31.6429,32.3693,31.6429,32.2213,107000.0],["2012-04-25",32.7055,33.1965,32.645,33.0889,297100.0],["2012-04-26",33.6269,34.3398,33.4453,34.2322,391100.0],["2012-04-27",34.2322,35.6176,34.2322,35.0729,280000.0],["2012-04-30",36.9156,36.9493,34.8711,35.3553,322000.0],["2012-05-01",35.3553,36.1355,35.0325,35.2948,326000.0],["2012-05-02",35.0729,35.3553,34.6155,35.2612,152000.0],["2012-05-03",35.2208,35.4091,34.8173,35.1939,174000.0],["2012-05-04",34.9249,34.972,34.2927,34.6088,165600.0],["2012-05-07",34.555,35.1401,34.4205,34.8644,143700.0],["2012-05-08",34.5617,35.4764,34.4003,35.3284,169800.0],["2012-05-09",34.7904,35.6378,34.5079,34.9047,194600.0],["2012-05-10",35.2814,35.4024,34.7837,34.9653,100000.0],["2012-05-11",34.5752,35.2881,34.3936,34.6828,117100.0],["2012-05-14",34.2255,34.824,34.2255,34.5483,87000.0],["2012-05-15",34.4541,35.0392,34.3667,34.6895,289300.0],["2012-05-16",34.8039,35.1334,34.36,34.3869,303600.0],["2012-05-17",34.5954,34.629,33.9497,34.0573,198000.0],["2012-05-18",34.0304,34.4474,33.7009,34.0439,217600.0],["2012-05-21",34.0439,34.3398,33.7682,34.2053,160100.0],["2012-05-22",34.2053,34.4272,33.4789,33.7412,205600.0],["2012-05-23",33.2637,34.0977,32.8266,34.017,139300.0],["2012-05-24",33.9834,34.0977,33.2503,33.5395,168000.0],["2012-05-25",33.4857,33.6336,33.0351,33.2637,75500.0],["2012-05-29",33.5933,34.2658,33.331,34.0775,91200.0],["2012-05-30",33.7211,33.7211,32.9342,33.0351,160500.0],["2012-05-31",33.062,33.062,32.1877,32.2751,344100.0],["2012-06-01",31.8245,32.4365,30.7014,31.8447,192800.0],["2012-06-04",32.0599,32.0599,30.9233,31.3537,228400.0],["2012-06-05",31.0511,31.6093,30.9771,31.5757,131500.0],["2012-06-06",31.6093,32.228,31.4681,32.1137,300500.0],["2012-06-07",32.524,33.1898,32.0397,32.0666,149900.0],["2012-06-08",31.9456,32.2348,31.5353,31.9456,154400.0],["2012-06-11",32.2415,32.2415,31.6967,31.8581,210800.0],["2012-06-12",32.1473,32.6988,31.9052,32.5778,215600.0],["2012-06-13",32.45,32.8804,32.2079,32.4365,147800.0],["2012-06-14",32.3827,32.9544,32.0868,32.9006,89300.0],["2012-06-15",32.8199,33.3108,32.5307,32.6719,255400.0],["2012-06-18",32.6046,33.1292,32.2886,32.8333,106500.0],["2012-06-19",33.0889,34.286,33.0889,33.9228,175700.0],["2012-06-20",33.8556,34.1784,33.1629,33.7009,84000.0],["2012-06-21",33.7211,33.7211,32.3693,32.5239,110100.0],["2012-06-22",32.7526,33.4655,32.45,33.2436,769300.0],["2012-06-25",33.0822,33.795,32.7392,33.2705,123600.0],["2012-06-26",33.3781,33.7681,33.3377,33.3848,133700.0],["2012-06-27",33.3646,33.9632,33.1494,33.8489,74700.0],["2012-06-28",33.4924,34.0035,33.3108,33.869,74500.0],["2012-06-29",34.6357,35.2275,33.8757,34.8644,142300.0],["2012-07-02",34.9249,34.9989,34.3802,34.9518,94800.0],["2012-07-03",34.9249,36.0817,34.8913,35.7858,97300.0],["2012-07-05",35.5436,35.6109,35.0325,35.2208,102100.0],["2012-07-06",34.8308,35.0124,34.6357,34.7568,118000.0],["2012-07-09",34.6693,34.8644,34.3802,34.6021,123400.0],["2012-07-10",34.7702,35.6445,33.943,34.3667,129700.0],["2012-07-11",34.481,35.2948,33.9161,35.1132,119000.0],["2012-07-12",34.7635,35.6714,34.1313,35.4024,104700.0],["2012-07-13",35.4428,35.6849,35.1469,35.4495,66200.0],["2012-07-16",35.3285,35.3352,34.972,35.2074,50200.0],["2012-07-17",35.4764,35.6042,34.8173,35.0191,84500.0],["2012-07-18",35.0527,35.1267,34.4609,34.8375,107000.0],["2012-07-19",34.9989,35.4629,33.257,35.315,44400.0],["2012-07-20",34.8509,34.972,34.407,34.6962,95600.0],["2012-07-23",34.0439,34.5147,33.6269,34.2726,187200.0],["2012-07-24",34.3672,34.5902,33.3331,33.4007,137400.0],["2012-07-25",33.6575,33.7184,32.0422,33.4615,255700.0],["2012-07-26",34.8741,37.4626,34.3266,36.442,496900.0],["2012-07-27",36.5029,37.6721,36.192,37.4558,309700.0],["2012-07-30",37.5099,37.5099,36.807,37.3747,150100.0],["2012-07-31",37.1449,37.6721,36.7462,36.8611,174900.0],["2012-08-01",37.003,37.618,36.9354,36.9625,146000.0],["2012-08-02",36.834,37.5166,36.1987,36.8949,99800.0],["2012-08-03",37.4693,37.7938,37.3004,37.6315,101800.0],["2012-08-06",37.6789,38.8481,37.4626,38.3547,119900.0],["2012-08-07",38.5304,38.6521,37.956,38.1384,97700.0],["2012-08-08",38.0776,38.9562,37.4964,38.179,73600.0],["2012-08-09",38.1857,38.4831,37.7937,37.9627,97900.0],["2012-08-10",37.7532,38.598,37.2328,38.5913,83500.0],["2012-08-13",38.4966,38.7467,38.179,38.6926,97000.0],["2012-08-14",39.0103,39.0103,38.3277,38.6183,119800.0],["2012-08-15",38.4899,38.794,38.2331,38.7467,70900.0],["2012-08-16",38.6318,38.8954,38.1722,38.7129,113000.0],["2012-08-17",38.5913,39.2671,38.5913,39.0238,64300.0],["2012-08-20",39.0508,39.2941,38.402,38.7602,60400.0],["2012-08-21",38.9765,39.9024,38.794,38.9832,58000.0],["2012-08-22",38.9089,39.0981,38.5372,38.8548,45000.0],["2012-08-23",38.8751,39.0238,37.6721,37.9289,94700.0],["2012-08-24",37.9695,38.0303,37.3342,37.8951,64400.0],["2012-08-27",38.0641,38.2601,37.4288,37.6113,47700.0],["2012-08-28",37.6451,37.9695,36.0027,37.6924,67000.0],["2012-08-29",37.7397,38.1046,37.5639,37.9154,71300.0],["2012-08-30",37.5099,37.5234,36.8813,37.2531,66700.0],["2012-08-31",37.5437,37.8005,36.9354,37.7465,74700.0],["2012-09-04",37.4626,38.5304,37.3409,38.5102,97800.0],["2012-09-05",38.7197,39.1928,37.8208,37.9154,98700.0],["2012-09-06",38.0033,39.2468,38.0033,38.6926,92700.0],["2012-09-07",38.9224,39.1319,38.7399,39.0711,167800.0],["2012-09-10",39.1049,39.3685,38.5102,38.7805,168000.0],["2012-09-11",38.8143,39.1995,38.7602,39.1049,62700.0],["2012-09-12",39.1455,39.6456,38.3953,39.6321,75400.0],["2012-09-13",39.4428,40.0443,39.1049,39.9768,191500.0],["2012-09-14",40.3012,40.5445,39.3617,39.6726,317900.0],["2012-09-17",39.3347,39.6321,38.8548,39.2266,87000.0],["2012-09-18",39.2198,39.5104,38.7264,39.4428,124600.0],["2012-09-19",39.5239,39.8213,39.0035,39.5915,70600.0],["2012-09-20",39.3414,39.8821,38.8751,39.578,145700.0],["2012-09-21",39.997,39.997,38.8751,38.8954,461400.0],["2012-09-24",38.7737,39.4834,38.1384,39.2063,81200.0],["2012-09-25",39.4023,39.6591,38.3277,38.3818,91900.0],["2012-09-26",38.375,39.4226,37.7667,39.1319,129600.0],["2012-09-27",39.3009,39.943,38.8346,39.8551,118700.0],["2012-09-28",39.5172,39.7537,39.1928,39.4631,69800.0],["2012-10-01",39.5712,39.9835,39.1995,39.4428,58900.0],["2012-10-02",39.7875,39.7875,39.3077,39.4158,93700.0],["2012-10-03",39.4699,39.4699,38.4966,38.8548,68400.0],["2012-10-04",39.0644,39.5307,38.8346,39.355,71400.0],["2012-10-05",39.4699,39.6388,38.7264,39.1995,76100.0],["2012-10-08",39.1319,39.3077,38.7467,38.8143,52400.0],["2012-10-09",38.9562,39.2401,38.6115,38.7602,60200.0],["2012-10-10",38.6994,38.8346,38.0979,38.5304,86400.0],["2012-10-11",38.8143,39.0508,38.2871,38.3209,81100.0],["2012-10-12",38.2804,38.4358,37.3612,38.0303,126800.0],["2012-10-15",38.0033,38.99,37.3544,38.9157,153000.0],["2012-10-16",39.0441,40.0241,39.0373,39.9565,192800.0],["2012-10-17",39.8754,40.0511,39.3415,39.8889,150000.0],["2012-10-18",39.8145,39.9092,39.5104,39.8416,93000.0],["2012-10-19",39.4563,39.4766,38.7602,39.2468,92700.0],["2012-10-22",39.2401,39.747,39.1049,39.7064,83300.0],["2012-10-23",39.5503,39.5503,38.3964,39.1159,109800.0],["2012-10-24",39.2109,39.6182,38.8376,39.3127,128800.0],["2012-10-25",39.8286,40.8603,39.8286,40.3308,289800.0],["2012-10-26",40.5005,41.2675,40.1612,40.5209,162400.0],["2012-10-31",40.6634,41.2947,40.358,41.1182,203100.0],["2012-11-01",40.9417,41.6069,40.8128,41.3015,250500.0],["2012-11-02",41.4033,41.4644,39.8761,40.1612,138900.0],["2012-11-05",40.0186,40.453,40.0186,40.3105,96500.0],["2012-11-06",40.6431,41.5119,40.4666,41.2064,113900.0],["2012-11-07",41.0978,41.0978,39.72,40.3308,105100.0],["2012-11-08",40.4123,40.5684,39.9643,40.2698,72800.0],["2012-11-09",40.0933,41.0571,40.0933,40.6974,96000.0],["2012-11-12",40.8942,41.1725,40.5345,40.9553,60600.0],["2012-11-13",40.8535,41.22,40.5209,40.7924,56300.0],["2012-11-14",40.8738,40.8738,39.6114,39.8218,123900.0],["2012-11-15",39.6114,40.1137,39.0073,39.3195,78600.0],["2012-11-16",39.1024,39.9508,38.5186,39.6386,88400.0],["2012-11-19",40.2087,40.6091,40.0594,40.6091,66200.0],["2012-11-20",40.4327,41.1725,40.1408,40.5548,53200.0],["2012-11-21",40.711,40.772,40.2426,40.5141,34500.0],["2012-11-23",40.8874,41.1046,40.6499,40.8128,28500.0],["2012-11-26",40.6906,40.9078,40.0662,40.453,98900.0],["2012-11-27",40.3105,41.2132,40.3105,40.8535,197100.0],["2012-11-28",40.6159,41.5119,39.9779,41.1386,156200.0],["2012-11-29",41.3829,41.5458,40.7245,41.254,46700.0],["2012-11-30",41.2539,41.8105,40.8671,41.315,166900.0],["2012-12-03",41.315,41.6748,40.8807,41.2268,63700.0],["2012-12-04",41.3286,41.634,40.901,41.4236,130900.0],["2012-12-05",41.4236,41.9734,41.3083,41.6069,180400.0],["2012-12-06",41.6883,41.8173,40.6838,41.3218,122800.0],["2012-12-07",41.3965,41.6205,40.9214,41.6069,127800.0],["2012-12-10",41.5255,41.7766,41.2743,41.5662,134700.0],["2012-12-11",41.8377,42.2517,41.5254,41.634,82600.0],["2012-12-12",41.892,41.892,40.9621,41.1046,100600.0],["2012-12-13",41.0232,41.4983,40.8671,41.0571,70800.0],["2012-12-14",40.9282,41.4847,40.8331,41.0639,91200.0],["2012-12-17",41.3015,41.3015,40.2223,40.7653,168900.0],["2012-12-18",40.7517,41.4576,40.6159,41.2268,288100.0],["2012-12-19",41.4033,42.0345,41.0096,41.9123,152100.0],["2012-12-20",41.7426,42.0006,41.1318,41.4847,187100.0],["2012-12-21",41.1386,41.4779,40.901,41.4168,357000.0],["2012-12-24",41.4168,41.5526,41.1046,41.3897,35300.0],["2012-12-26",41.4644,41.7698,41.2064,41.2404,46700.0],["2012-12-27",41.3829,41.4576,40.7517,41.3422,89000.0],["2012-12-28",41.0232,41.4033,40.8399,40.901,51300.0],["2012-12-31",40.9417,42.0413,40.7856,41.8716,111500.0],["2013-01-02",42.5911,43.1273,42.0956,42.9101,139800.0],["2013-01-03",42.8422,42.8422,42.3264,42.5232,86700.0],["2013-01-04",42.7879,43.3309,42.3739,42.8151,99800.0],["2013-01-07",42.7608,42.9304,42.1295,42.2517,168000.0],["2013-01-08",42.401,43.3105,42.2517,43.202,200100.0],["2013-01-09",43.4395,43.8603,43.2223,43.6092,228300.0],["2013-01-10",43.6431,44.2065,43.5752,44.1386,129000.0],["2013-01-11",44.159,44.2336,43.2494,43.4734,161000.0],["2013-01-14",43.392,43.6092,42.849,43.2155,100700.0],["2013-01-15",43.1408,43.4259,43.0119,43.1341,133100.0],["2013-01-16",43.1341,43.1341,42.3875,42.6861,144800.0],["2013-01-17",42.8897,42.8897,42.5639,42.7607,108200.0],["2013-01-18",42.7608,42.7608,42.1567,42.5164,124800.0],["2013-01-22",42.6657,43.0255,42.5028,42.7675,153400.0],["2013-01-23",42.7539,42.7539,41.9969,42.1197,135400.0],["2013-01-24",42.0719,43.1017,42.0378,43.0676,428900.0],["2013-01-25",43.1017,43.1017,42.2901,42.7266,102800.0],["2013-01-28",42.6925,42.8494,42.3311,42.7062,175900.0],["2013-01-29",42.8289,42.8971,42.2356,42.4743,87300.0],["2013-01-30",42.3993,42.597,41.7923,42.031,153800.0],["2013-01-31",42.1469,42.4402,41.9082,42.3924,128000.0],["2013-02-01",42.4334,43.2927,42.4334,43.1563,119800.0],["2013-02-04",43.1017,43.1017,42.0924,42.2902,126700.0],["2013-02-05",42.4061,42.5561,42.1606,42.2151,111300.0],["2013-02-06",42.1469,43.0471,42.0446,42.9653,52600.0],["2013-02-07",42.9653,42.9653,42.2424,42.7539,86800.0],["2013-02-08",42.7948,43.1631,42.6925,42.979,85800.0],["2013-02-11",42.9721,43.0403,42.7403,43.0131,84500.0],["2013-02-12",43.0813,43.545,42.9108,43.1085,89600.0],["2013-02-13",43.1836,43.4495,43.0131,43.3745,74200.0],["2013-02-14",43.3131,43.9269,43.3131,43.8519,77000.0],["2013-02-15",44.0701,44.0701,43.2927,43.8724,122400.0],["2013-02-19",43.8724,44.4521,42.8698,44.3157,199100.0],["2013-02-20",43.6337,43.6337,41.4036,41.8332,560800.0],["2013-02-21",41.9423,41.9423,40.5784,41.4445,219600.0],["2013-02-22",41.5468,42.1401,40.817,42.0924,167200.0],["2013-02-25",42.2697,43.4086,41.8741,41.9764,355100.0],["2013-02-26",42.2356,42.4811,41.5809,42.1401,165500.0],["2013-02-27",41.9764,42.4948,41.8537,42.1538,257800.0],["2013-02-28",42.1879,42.2424,41.7173,41.765,144900.0],["2013-03-01",41.5672,41.9082,41.1921,41.54,184600.0],["2013-03-04",41.3013,41.84,41.2535,41.69,96600.0],["2013-03-05",41.8332,42.3924,41.6422,41.6832,85400.0],["2013-03-06",41.7446,42.4948,41.7173,42.2629,134400.0],["2013-03-07",42.2083,42.4197,41.9764,42.4061,85700.0],["2013-03-08",42.522,43.0608,42.4947,42.7675,105200.0],["2013-03-11",42.7062,42.9653,42.2561,42.8562,128200.0],["2013-03-12",42.8016,43.2108,42.4197,42.5902,79000.0],["2013-03-13",42.5902,43.0676,42.2833,42.9994,155900.0],["2013-03-14",43.0131,43.7769,42.9585,43.6064,123200.0],["2013-03-15",43.6473,44.0633,43.5109,43.6746,203300.0],["2013-03-18",43.3063,44.0156,43.2381,43.5518,307000.0],["2013-03-19",43.6473,43.7087,42.5016,43.3063,79900.0],["2013-03-20",43.4427,43.6609,43.2518,43.5246,75800.0],["2013-03-21",43.3745,43.8928,43.3745,43.4973,113800.0],["2013-03-22",43.5927,43.8724,43.1563,43.2995,77900.0],["2013-03-25",43.3609,43.7701,42.9176,43.3131,104700.0],["2013-03-26",43.5109,43.7632,43.1017,43.7019,101500.0],["2013-03-27",43.5109,44.2065,43.054,43.8792,82500.0],["2013-03-28",44.0156,44.1792,43.5041,44.0906,98900.0],["2013-04-01",44.1247,44.2202,42.9244,43.3677,119900.0],["2013-04-02",43.4973,43.5518,42.4538,42.7471,116500.0],["2013-04-03",42.8153,42.8153,41.7173,42.2083,107900.0],["2013-04-04",42.2629,43.0131,42.2288,42.4606,110200.0],["2013-04-05",42.0651,42.5357,41.8741,42.1401,127600.0],["2013-04-08",42.2356,42.5629,42.0924,42.3106,126500.0],["2013-04-09",42.3242,43.2245,42.3242,42.7266,199000.0],["2013-04-10",42.7948,43.129,42.6857,42.8562,127200.0],["2013-04-11",42.8085,43.7428,42.7198,42.863,118600.0],["2013-04-12",42.7948,42.7948,41.4718,41.6832,184800.0],["2013-04-15",41.4513,41.4513,39.3303,40.101,350200.0],["2013-04-16",40.3942,41.6695,40.1896,41.4922,242400.0],["2013-04-17",41.2876,41.3013,39.9236,40.3533,170800.0],["2013-04-18",40.1692,40.4897,39.9646,40.3124,235700.0],["2013-04-19",40.2237,40.442,39.7668,40.0669,183900.0],["2013-04-22",40.0668,40.176,39.8213,40.0941,195000.0],["2013-04-23",40.2998,40.5877,40.0599,40.5534,298400.0],["2013-04-24",40.7042,44.5156,40.6905,43.1172,646500.0],["2013-04-25",43.4325,44.0426,43.0555,43.3091,193800.0],["2013-04-26",43.3091,43.3845,42.5893,42.8498,122600.0],["2013-04-29",43.0692,43.4805,42.8087,43.2268,155300.0],["2013-04-30",43.1857,43.3571,42.4179,43.1857,125400.0],["2013-05-01",43.2063,43.2131,41.8353,42.3288,184400.0],["2013-05-02",42.5345,42.9458,42.0135,42.5139,58000.0],["2013-05-03",42.6716,44.0768,42.6716,43.1308,93100.0],["2013-05-06",43.2611,43.3571,42.5139,43.3433,371900.0],["2013-05-07",43.5353,43.9123,43.0829,43.7409,86100.0],["2013-05-08",43.6518,44.6321,43.6518,44.4401,165600.0],["2013-05-09",44.5087,44.6184,43.9946,44.2208,101200.0],["2013-05-10",44.3442,44.4264,43.597,44.1659,69200.0],["2013-05-13",44.0768,44.0768,43.549,43.9534,85900.0],["2013-05-14",43.9534,44.4264,43.7958,44.1454,282700.0],["2013-05-15",43.878,44.2002,43.4599,43.9603,88700.0],["2013-05-16",43.7067,44.4059,43.597,43.7821,140000.0],["2013-05-17",44.0425,44.1934,43.7752,44.0494,158900.0],["2013-05-20",43.7615,45.0159,43.7615,44.7829,127900.0],["2013-05-21",44.9268,45.1051,44.1042,44.8583,115300.0],["2013-05-22",45.0708,45.955,44.0562,44.5978,865900.0],["2013-05-23",44.3716,44.6732,43.6998,44.118,211600.0],["2013-05-24",43.8506,44.0905,43.6244,43.878,91900.0],["2013-05-28",44.4744,44.7418,43.8917,44.3716,99200.0],["2013-05-29",44.0631,44.1797,43.2063,43.7478,129600.0],["2013-05-30",43.7752,44.4881,43.5079,44.0905,99800.0],["2013-05-31",43.8506,44.1796,43.4873,43.4873,82400.0],["2013-06-03",43.6998,44.1591,43.0829,43.4462,189700.0],["2013-06-04",43.3708,43.6244,42.2808,42.795,246200.0],["2013-06-05",42.7127,43.028,42.2946,42.5756,111100.0],["2013-06-06",42.6647,42.9321,42.3083,42.8909,103000.0],["2013-06-07",43.1309,43.1446,42.3288,42.9389,150800.0],["2013-06-10",42.8498,43.6861,42.8429,43.4256,88600.0],["2013-06-11",43.0349,43.4599,42.7401,43.2954,124500.0],["2013-06-12",43.6107,43.8575,43.1309,43.3159,78300.0],["2013-06-13",43.22,43.8575,43.2131,43.4736,88700.0],["2013-06-14",43.5901,43.8369,42.9595,43.2131,99200.0],["2013-06-17",43.5559,43.6792,42.8018,43.1034,71300.0],["2013-06-18",43.1994,43.878,42.8978,43.7752,127400.0],["2013-06-19",43.645,43.9672,43.2131,43.4188,104100.0],["2013-06-20",42.8224,43.4736,42.4933,43.2337,165400.0],["2013-06-21",43.3434,43.4942,42.4042,42.6099,329600.0],["2013-06-24",42.1986,42.7881,41.3075,41.9312,136000.0],["2013-06-25",42.0752,42.6853,41.8353,42.6784,136100.0],["2013-06-26",42.8498,42.98,42.3905,42.6099,129200.0],["2013-06-27",42.7881,43.0692,42.6921,42.8361,99300.0],["2013-06-28",42.8155,43.028,42.2534,42.4591,188400.0],["2013-07-01",42.8087,43.1446,42.4317,42.9252,104800.0],["2013-07-02",42.7881,43.076,42.322,42.8841,63800.0],["2013-07-03",42.6784,42.9938,42.6236,42.9869,35500.0],["2013-07-05",43.6381,43.7684,42.5619,42.7127,94300.0],["2013-07-08",42.795,43.3091,42.7607,42.9321,110000.0],["2013-07-09",43.3159,43.6929,42.8224,43.6038,137600.0],["2013-07-10",43.645,44.4813,43.453,44.3099,293200.0],["2013-07-11",44.5155,45.201,44.2893,44.5567,213100.0],["2013-07-12",44.6389,44.6389,44.0357,44.2756,137300.0],["2013-07-15",44.4539,44.872,44.2139,44.4196,72800.0],["2013-07-16",44.6184,44.776,44.3647,44.5772,107100.0],["2013-07-17",44.3579,44.824,44.3579,44.6252,70800.0],["2013-07-18",44.7623,45.2353,44.6663,44.7486,86600.0],["2013-07-19",44.6595,44.7417,44.1796,44.5361,184000.0],["2013-07-22",44.5361,45.1393,44.5361,44.7486,110300.0],["2013-07-23",44.9208,45.5337,44.6384,45.2513,110500.0],["2013-07-24",45.5199,45.5199,44.0049,44.6729,211900.0],["2013-07-25",44.2666,45.7885,43.5228,45.4786,169500.0],["2013-07-26",45.1825,45.7954,44.8312,45.5199,120400.0],["2013-07-29",45.4097,45.5681,44.5282,45.031,90000.0],["2013-07-30",45.2307,45.513,44.7762,45.2995,80200.0],["2013-07-31",45.4028,45.7403,44.9345,44.9345,80500.0],["2013-08-01",44.9277,45.6576,44.9277,45.6163,113000.0],["2013-08-02",45.3202,45.7678,45.3202,45.6163,76800.0],["2013-08-05",45.5337,45.9469,45.389,45.4992,73200.0],["2013-08-06",45.451,45.451,44.8175,45.0998,68900.0],["2013-08-07",44.8106,45.1067,44.6522,44.8657,90200.0],["2013-08-08",45.0654,45.7196,44.8794,45.2789,76600.0],["2013-08-09",45.3822,46.4702,45.0585,45.6576,133400.0],["2013-08-12",45.5406,46.1052,45.1136,46.0984,69800.0],["2013-08-13",46.0639,46.1052,45.6232,45.8849,42100.0],["2013-08-14",45.9882,46.3325,45.7678,46.0777,83700.0],["2013-08-15",45.5681,46.0708,45.0861,45.9606,117600.0],["2013-08-16",45.6645,46.4702,45.6645,46.3601,96200.0],["2013-08-19",47.1244,47.6685,46.5529,47.3448,292200.0],["2013-08-20",47.6065,48.2056,47.214,47.9439,169400.0],["2013-08-21",47.7856,47.882,47.0074,47.1933,136100.0],["2013-08-22",47.4757,47.999,47.2278,47.8613,193000.0],["2013-08-23",47.8131,48.4191,47.3793,48.1299,305000.0],["2013-08-26",48.1643,48.4811,47.9233,48.061,136700.0],["2013-08-27",47.6341,48.1987,47.5858,47.8544,93900.0],["2013-08-28",47.9302,48.3365,47.9026,48.1574,93700.0],["2013-08-29",48.1919,48.4191,48.0059,48.1712,86100.0],["2013-08-30",48.061,48.5086,47.4068,47.5996,131100.0],["2013-09-03",48.0404,48.6739,47.5859,47.8062,69200.0],["2013-09-04",47.9026,48.5293,47.4757,48.185,110000.0],["2013-09-05",48.4122,48.5982,47.9646,48.3158,100700.0],["2013-09-06",48.5706,48.5706,47.6891,48.1437,84500.0],["2013-09-09",48.1161,48.488,47.9026,48.3021,171200.0],["2013-09-10",48.5155,49.0665,48.5155,48.853,651800.0],["2013-09-11",48.8805,49.638,48.4949,49.2042,63400.0],["2013-09-12",49.1973,49.1973,48.2332,48.2676,268100.0],["2013-09-13",48.5362,48.667,47.8958,48.0473,48700.0],["2013-09-16",48.6188,48.7979,47.8338,48.0954,184400.0],["2013-09-17",47.882,49.1422,47.882,49.0045,87600.0],["2013-09-18",49.0871,50.0444,48.2194,49.5554,145600.0],["2013-09-19",49.7826,49.8102,48.7084,49.1353,88200.0],["2013-09-20",49.2042,49.3901,48.667,48.8943,409800.0],["2013-09-23",48.853,49.3144,48.3227,48.5844,108400.0],["2013-09-24",48.6533,49.2042,48.247,48.6051,117200.0],["2013-09-25",48.605,49.2179,48.3916,48.5431,67300.0],["2013-09-26",48.7152,49.2593,48.4742,49.2593,85400.0],["2013-09-27",48.9218,49.2937,48.8116,49.0802,72700.0],["2013-09-30",48.6946,49.1766,48.3916,49.0664,144100.0],["2013-10-01",48.8185,49.5485,48.6946,49.3488,166400.0],["2013-10-02",48.9563,50.0168,48.9563,49.7482,185900.0],["2013-10-03",49.7758,49.9892,49.0114,49.762,151600.0],["2013-10-04",49.5967,50.1063,49.4177,50.0168,81000.0],["2013-10-07",49.638,50.1339,49.6036,49.9273,121700.0],["2013-10-08",49.941,49.9824,49.3419,49.5829,155600.0],["2013-10-09",49.638,49.7758,48.2125,49.1284,203300.0],["2013-10-10",49.6656,49.7276,49.3144,49.6036,131800.0],["2013-10-11",49.6863,50.2027,49.3282,50.0375,286000.0],["2013-10-14",49.9204,50.3887,48.9907,49.7758,145900.0],["2013-10-15",49.7689,50.3473,49.3626,49.7276,416700.0],["2013-10-16",50.1752,50.3198,49.7964,50.0719,462800.0],["2013-10-17",50.0788,50.4644,49.9961,50.2923,238600.0],["2013-10-18",50.4713,50.5953,45.6576,46.3945,1381600.0],["2013-10-21",46.1328,46.4014,43.1096,45.2926,1328200.0],["2013-10-22",45.2582,45.878,44.7348,45.513,558900.0],["2013-10-23",45.1048,46.2463,45.1048,45.7621,380800.0],["2013-10-24",45.7205,45.9419,45.4715,45.7621,192800.0],["2013-10-25",45.9004,46.2947,45.1809,46.184,287000.0],["2013-10-28",46.3086,47.0073,46.018,46.8343,230700.0],["2013-10-29",46.7652,47.4846,46.6614,47.028,360900.0],["2013-10-30",47.1387,47.4362,46.5576,46.696,190200.0],["2013-10-31",46.7167,47.367,46.613,46.6614,252800.0],["2013-11-01",46.5715,46.7859,46.2256,46.5092,180300.0],["2013-11-04",46.7236,47.3255,46.7236,47.0073,160700.0],["2013-11-05",46.9104,46.9104,46.0388,46.5853,361200.0],["2013-11-06",46.9243,46.9796,46.3501,46.5576,173000.0],["2013-11-07",46.6614,46.7721,45.3608,45.6375,582600.0],["2013-11-08",45.596,46.3155,45.3124,45.6652,228100.0],["2013-11-11",45.5614,46.0526,45.2916,45.6514,150800.0],["2013-11-12",45.6306,45.6306,44.9872,45.3746,95000.0],["2013-11-13",45.0288,45.257,44.842,45.1256,83700.0],["2013-11-14",45.0357,45.596,44.6275,45.4231,203000.0],["2013-11-15",45.4507,46.3432,45.4507,45.7966,116700.0],["2013-11-18",45.8382,46.191,45.2709,45.7205,145500.0],["2013-11-19",45.8797,46.862,45.8797,46.2948,242100.0],["2013-11-20",46.3086,46.6129,45.9142,46.0595,218100.0],["2013-11-21",46.0595,46.8966,45.8451,46.2809,262100.0],["2013-11-22",46.1771,46.1771,45.7205,45.935,112300.0],["2013-11-25",46.0665,46.2325,45.4923,45.6445,150000.0],["2013-11-26",45.7759,46.3501,45.3539,46.0664,165400.0],["2013-11-27",46.2809,46.8689,46.1149,46.6821,181600.0],["2013-11-29",46.9658,47.1802,46.5092,46.5715,50200.0],["2013-12-02",46.6337,47.0004,45.9281,46.3293,160500.0],["2013-12-03",46.1633,46.6821,45.6583,46.0664,188000.0],["2013-12-04",46.0111,46.7444,46.0111,46.2186,188400.0],["2013-12-05",46.3155,46.9588,46.191,46.862,160600.0],["2013-12-06",47.1664,47.5884,47.1041,47.2217,115100.0],["2013-12-09",47.3255,47.5607,46.9934,47.1387,127000.0],["2013-12-10",47.1387,47.5677,46.7098,47.2494,231400.0],["2013-12-11",47.2494,47.2494,46.3777,46.606,158200.0],["2013-12-12",46.606,47.2286,46.3985,46.8689,148500.0],["2013-12-13",46.6199,46.8551,46.2809,46.7167,163700.0],["2013-12-16",46.9519,47.3255,46.7098,46.9865,187000.0],["2013-12-17",46.9243,47.2494,46.5922,47.1387,170500.0],["2013-12-18",47.1871,48.0381,46.9381,47.6506,206500.0],["2013-12-19",47.6714,48.1764,47.2217,47.3463,144200.0],["2013-12-20",47.5192,47.7129,46.779,47.4846,555700.0],["2013-12-23",47.5469,48.4047,47.5469,48.0173,256700.0],["2013-12-24",48.0381,48.8544,48.0381,48.6607,92600.0],["2013-12-26",48.8059,48.8544,48.0934,48.1764,126200.0],["2013-12-27",48.128,48.7298,48.128,48.6537,254700.0],["2013-12-30",48.7437,49.1103,48.1003,48.2733,200800.0],["2013-12-31",48.467,48.9028,48.2248,48.5915,129100.0],["2014-01-02",48.5431,49.6845,48.1833,49.5946,638700.0],["2014-01-03",49.5392,49.8367,48.9305,49.3594,197400.0],["2014-01-06",49.394,49.394,48.1487,48.9374,232000.0],["2014-01-07",49.0342,49.2556,48.3148,48.716,356500.0],["2014-01-08",48.7783,48.7783,48.0519,48.5015,245800.0],["2014-01-09",48.7783,48.9927,47.8789,48.3839,236400.0],["2014-01-10",48.1349,48.1556,47.0765,47.2356,484800.0],["2014-01-13",47.3739,48.0865,47.1526,47.5884,223100.0],["2014-01-14",47.8028,48.1764,47.1318,47.1941,156500.0],["2014-01-15",48.1487,48.3009,47.8098,48.0934,338500.0],["2014-01-16",48.0934,48.7091,48.0726,48.3217,252400.0],["2014-01-17",48.3978,48.8682,47.9827,48.1211,204200.0],["2014-01-21",48.5223,48.9028,47.6161,48.0242,379000.0],["2014-01-22",48.198,48.9907,47.9477,48.7265,261500.0],["2014-01-23",48.7612,49.0463,48.2467,48.7751,333400.0],["2014-01-24",48.5179,49.3314,47.5027,47.9755,217900.0],["2014-01-27",47.9686,48.1633,47.2385,47.4889,122400.0],["2014-01-28",47.6766,48.205,47.4541,48.0729,121600.0],["2014-01-29",47.6974,48.7195,47.6974,48.1355,205900.0],["2014-01-30",48.4205,48.5109,47.7948,48.3927,245900.0],["2014-01-31",47.8573,49.2062,47.8573,48.5387,244300.0],["2014-02-03",48.497,48.9281,46.9326,47.6209,243500.0],["2014-02-04",47.76,47.8017,46.7588,47.0647,216000.0],["2014-02-05",46.7727,47.2455,46.4668,47.016,293800.0],["2014-02-06",47.1551,47.4888,46.432,46.5015,141500.0],["2014-02-07",46.7171,48.2189,46.6614,47.6557,319200.0],["2014-02-10",47.5584,47.9547,47.2107,47.6488,119400.0],["2014-02-11",47.7809,48.1841,47.7809,47.8295,131000.0],["2014-02-12",47.8643,48.0451,46.9187,46.9813,427900.0],["2014-02-13",46.7171,47.2246,46.7171,46.9187,709100.0],["2014-02-14",47.0647,48.052,47.0647,47.8295,205800.0],["2014-02-18",48.7056,48.7056,46.8839,47.9338,268600.0],["2014-02-19",47.7252,48.2606,47.1134,47.5097,220600.0],["2014-02-20",47.5097,47.8434,47.0995,47.5166,154100.0],["2014-02-21",47.76,47.9547,47.2594,47.8434,151800.0],["2014-02-24",48.3997,49.2479,48.2397,48.3162,322700.0],["2014-02-25",48.4344,48.7612,47.4193,47.6418,217800.0],["2014-02-26",47.7322,48.5318,47.315,47.9964,234600.0],["2014-02-27",48.0033,48.8377,47.9199,48.7612,487400.0],["2014-02-28",48.7543,49.1158,48.3579,49.0532,167700.0],["2014-03-03",48.8099,49.1367,48.5318,49.0672,118900.0],["2014-03-04",49.5678,50.2074,49.3661,49.5747,479000.0],["2014-03-05",49.6512,50.0267,49.095,49.978,113200.0],["2014-03-06",50.1796,50.5968,49.8528,50.27,336600.0],["2014-03-07",50.4995,50.4995,49.54,50.27,157400.0],["2014-03-10",50.0406,50.3396,49.6443,49.9224,127000.0],["2014-03-11",49.8389,50.3743,49.3939,49.9849,156700.0],["2014-03-12",49.6442,50.3048,49.2757,49.2966,137200.0],["2014-03-13",49.4565,49.7972,48.8586,49.7207,137300.0],["2014-03-14",49.5052,50.0267,48.9142,49.5678,246700.0],["2014-03-17",49.8737,50.2631,49.4913,49.7277,187400.0],["2014-03-18",49.8946,50.6038,49.54,50.5551,269200.0],["2014-03-19",50.5829,50.5829,49.5956,50.4995,151500.0],["2014-03-20",50.3048,50.3326,49.6095,49.9293,162600.0],["2014-03-21",50.0684,50.9862,50.0684,50.3257,293900.0],["2014-03-24",50.2561,50.7637,49.4704,49.978,122300.0],["2014-03-25",50.0684,50.7289,49.8181,50.5134,123700.0],["2014-03-26",50.7289,50.7289,49.6512,49.7138,218300.0],["2014-03-27",49.7833,50.3674,49.38,49.6234,149300.0],["2014-03-28",49.6373,50.0614,49.38,49.54,166400.0],["2014-03-31",49.6373,50.1449,49.2758,49.6582,180800.0],["2014-04-01",49.9154,50.3743,49.7347,50.0128,136800.0],["2014-04-02",50.2074,51.4937,49.9085,50.9862,192800.0],["2014-04-03",51.0001,51.4381,50.4577,50.569,199400.0],["2014-04-04",50.9236,51.5146,50.3326,50.423,119200.0],["2014-04-07",50.2074,50.715,49.2966,49.4009,165000.0],["2014-04-08",49.4982,49.7207,49.2132,49.54,187900.0],["2014-04-09",49.8389,50.5899,49.4565,50.27,133900.0],["2014-04-10",50.416,50.8819,49.387,49.9293,165600.0],["2014-04-11",49.394,49.9085,48.643,49.6165,148000.0],["2014-04-14",50.0058,50.9375,49.7068,50.4786,149900.0],["2014-04-15",50.5899,51.0001,49.7346,50.7637,196200.0],["2014-04-16",51.0001,51.2991,50.6107,50.8193,233700.0],["2014-04-17",50.9375,51.2782,50.6455,50.9862,146900.0],["2014-04-21",51.0209,51.6397,50.8819,51.2504,235800.0],["2014-04-22",51.3895,51.6189,50.1518,50.8054,265000.0],["2014-04-23",50.6587,51.2316,50.4281,50.6866,204900.0],["2014-04-24",50.0299,50.519,49.2684,49.492,251900.0],["2014-04-25",49.5059,49.7574,49.1636,49.45,144500.0],["2014-04-28",49.5339,49.9321,48.8422,49.0798,132900.0],["2014-04-29",49.2754,49.9181,49.1287,49.3383,211100.0],["2014-04-30",49.1706,49.4989,48.43,49.1845,169700.0],["2014-05-01",49.0728,49.464,48.6326,49.1287,170000.0],["2014-05-02",49.0239,49.8273,48.8772,49.1636,122900.0],["2014-05-05",49.0588,49.3173,48.3811,48.6815,112500.0],["2014-05-06",48.5069,48.9121,48.1296,48.5138,212800.0],["2014-05-07",48.5488,49.9461,48.0527,48.4789,124100.0],["2014-05-08",48.5418,48.8771,47.5078,47.8362,115800.0],["2014-05-09",47.7104,48.0667,47.3401,47.9759,88300.0],["2014-05-12",48.3113,49.2405,47.8362,48.7234,121500.0],["2014-05-13",48.8352,49.2614,47.8292,47.8851,127900.0],["2014-05-14",47.9619,47.9619,47.403,47.6336,146500.0],["2014-05-15",47.3471,47.4589,46.4109,47.3331,219100.0],["2014-05-16",47.1725,47.5288,47.0467,47.431,87500.0],["2014-05-19",47.431,48.2973,47.431,48.0388,136100.0],["2014-05-20",47.8921,48.2693,47.2284,47.3611,203600.0],["2014-05-21",47.4659,48.2553,47.4449,47.5427,456200.0],["2014-05-22",47.7314,47.9829,47.4729,47.5288,83300.0],["2014-05-23",47.6056,48.43,47.2982,48.1296,84000.0],["2014-05-27",48.465,48.5767,48.0388,48.2484,74100.0],["2014-05-28",48.0807,48.1156,47.8292,47.934,92700.0],["2014-05-29",48.0737,48.5139,47.7523,48.2833,92800.0],["2014-05-30",48.444,48.465,47.5148,47.8362,208500.0],["2014-06-02",48.0318,48.3252,47.5078,48.0178,195900.0],["2014-06-03",47.9968,48.451,47.8641,48.0737,143100.0],["2014-06-04",47.9899,48.7863,47.8711,48.5208,208100.0],["2014-06-05",48.8562,50.1976,48.5837,49.8273,170600.0],["2014-06-06",50.1207,50.3932,49.4291,50.0439,101400.0],["2014-06-09",49.974,50.2954,49.6596,49.9251,72900.0],["2014-06-10",49.96,50.2814,49.6037,50.0439,72900.0],["2014-06-11",50.0998,50.0998,49.478,49.8972,82300.0],["2014-06-12",49.8343,49.8902,49.0798,49.3522,83700.0],["2014-06-13",49.1776,49.7854,49.1636,49.5967,63700.0],["2014-06-16",49.5199,49.6596,48.968,49.2125,75100.0],["2014-06-17",49.0099,49.7365,49.0099,49.5548,72400.0],["2014-06-18",49.7016,50.0509,49.3453,49.8762,70500.0],["2014-06-19",50.1068,50.5399,49.8273,50.3932,127500.0],["2014-06-20",50.6936,50.9591,49.9461,50.2744,266000.0],["2014-06-23",50.2954,50.5679,49.7435,49.9041,93400.0],["2014-06-24",49.7504,50.2325,49.6387,49.9111,765800.0],["2014-06-25",49.7295,50.4631,49.6597,50.3094,137400.0],["2014-06-26",50.3303,50.7984,49.967,50.3303,91000.0],["2014-06-27",49.995,51.0779,49.995,50.9661,387200.0],["2014-06-30",50.7076,50.994,50.2046,50.9102,144300.0],["2014-07-01",51.1058,51.5669,50.9451,51.029,124600.0],["2014-07-02",50.7635,51.2875,50.5748,50.7914,123100.0],["2014-07-03",50.9801,51.4062,50.8124,51.1128,71000.0],["2014-07-07",50.9661,51.0709,50.5399,50.7355,111800.0],["2014-07-08",50.8613,52.2027,50.7216,51.9302,220300.0],["2014-07-09",52.1748,52.2097,50.7495,51.015,248700.0],["2014-07-10",50.2395,52.1398,50.0439,50.3373,154100.0],["2014-07-11",50.1068,50.5329,50.0229,50.4142,155100.0],["2014-07-14",50.8333,50.9032,50.2954,50.6587,87000.0],["2014-07-15",50.4561,51.043,50.3234,50.6238,106700.0],["2014-07-16",50.9382,51.3993,50.3024,50.5819,101900.0],["2014-07-17",50.2744,50.6796,50.1068,50.2954,115200.0],["2014-07-18",50.1277,50.9451,49.9111,50.7006,117900.0],["2014-07-21",50.6238,51.3434,50.6168,51.2805,120700.0],["2014-07-22",51.2735,52.2795,51.2735,51.4831,147100.0],["2014-07-23",51.462,52.2553,50.7109,50.9496,208900.0],["2014-07-24",53.1538,53.4486,51.6094,52.7466,421200.0],["2014-07-25",52.6694,53.4978,52.164,53.3223,628400.0],["2014-07-28",53.5399,53.9119,52.6905,53.2731,212100.0],["2014-07-29",53.5329,54.5718,52.887,53.9189,301100.0],["2014-07-30",54.1998,54.5999,53.5048,54.2629,248500.0],["2014-07-31",53.7505,54.4525,53.5258,54.2068,263000.0],["2014-08-01",54.2419,54.5507,53.7856,54.2629,208500.0],["2014-08-04",54.1717,54.9228,53.582,54.7543,261600.0],["2014-08-05",54.5718,55.0562,54.2138,54.5858,172900.0],["2014-08-06",54.4103,55.0281,53.5329,54.4244,97700.0],["2014-08-07",54.4805,54.5648,53.8979,54.3682,130600.0],["2014-08-08",54.305,55.4142,54.284,54.9789,220800.0],["2014-08-11",55.2387,56.1091,54.8736,55.1264,239700.0],["2014-08-12",55.1264,56.2846,54.9368,56.1934,246900.0],["2014-08-13",56.2074,56.3899,55.6528,55.8705,170900.0],["2014-08-14",55.7301,56.053,55.4282,55.7581,112600.0],["2014-08-15",56.2285,56.411,55.4282,55.8985,208400.0],["2014-08-18",56.3548,56.4601,56.0179,56.1653,160500.0],["2014-08-19",56.1583,56.1583,55.4984,55.8354,167200.0],["2014-08-20",55.709,55.9898,55.1334,55.716,135200.0],["2014-08-21",55.5756,56.06,54.663,55.9898,164400.0],["2014-08-22",55.9617,56.7058,55.5756,56.3408,141700.0],["2014-08-25",56.5724,56.5724,55.8775,56.1232,166800.0],["2014-08-26",56.2987,57.1761,56.1653,56.6286,195300.0],["2014-08-27",56.1442,57.2042,56.1372,56.8953,115100.0],["2014-08-28",56.6286,57.1059,56.1512,56.2425,137300.0],["2014-08-29",56.1232,56.776,55.8143,56.5444,141200.0],["2014-09-02",56.755,57.2955,56.425,56.4952,246300.0],["2014-09-03",56.5163,57.148,55.716,56.1372,255900.0],["2014-09-04",56.2986,57.1621,55.3931,55.4984,255900.0],["2014-09-05",55.2878,56.6847,55.2106,56.3829,115000.0],["2014-09-08",56.5303,56.6918,55.6458,56.0179,101300.0],["2014-09-09",55.8354,56.1583,55.4142,56.1021,112300.0],["2014-09-10",56.2846,56.2846,55.4352,55.5896,98100.0],["2014-09-11",55.4774,56.4391,55.2106,56.3548,203200.0],["2014-09-12",56.1232,56.776,56.1232,56.425,180300.0],["2014-09-15",56.4812,56.4812,55.695,55.8705,267000.0],["2014-09-16",55.9056,56.2916,55.4493,56.1021,258800.0],["2014-09-17",56.2004,56.8041,56.067,56.5373,211700.0],["2014-09-18",56.7409,56.8602,55.9687,56.1934,158000.0],["2014-09-19",56.1162,56.8532,54.8736,55.3791,327500.0],["2014-09-22",55.0491,55.5265,54.291,54.7613,133600.0],["2014-09-23",54.649,55.4984,54.5788,54.6139,171300.0],["2014-09-24",54.5788,54.6209,53.9049,54.2769,165400.0],["2014-09-25",54.2278,54.2278,53.3082,54.0242,210400.0],["2014-09-26",53.9681,54.0172,53.4276,53.7084,96200.0],["2014-09-29",53.238,53.9611,52.8239,53.7786,228900.0],["2014-09-30",53.8628,53.9611,53.4416,53.5048,214000.0],["2014-10-01",53.568,53.7224,52.4167,53.1398,283500.0],["2014-10-02",53.0064,53.3223,52.164,52.7958,219800.0],["2014-10-03",53.2731,53.2731,52.15,52.2693,113900.0],["2014-10-06",52.3465,53.1819,52.1219,52.5431,139900.0],["2014-10-07",52.171,52.6063,51.8832,52.0587,167400.0],["2014-10-08",51.9113,52.6975,51.4129,52.6273,135700.0],["2014-10-09",52.6273,52.7958,51.0058,51.4761,197400.0],["2014-10-10",50.9987,51.4831,50.4863,51.0128,256400.0],["2014-10-13",51.2023,51.8622,50.5495,50.725,209400.0],["2014-10-14",51.1672,51.9113,50.7531,51.3427,300900.0],["2014-10-15",50.8583,52.1149,50.3248,51.6235,198400.0],["2014-10-16",51.0268,52.515,50.9426,51.82,196200.0],["2014-10-17",52.5571,53.1468,51.799,52.5641,361400.0],["2014-10-20",52.5571,53.0555,52.0026,52.7466,405300.0],["2014-10-21",50.2265,50.739,48.4365,50.037,722500.0],["2014-10-22",50.0864,50.4391,49.3598,49.5996,457200.0],["2014-10-23",49.8465,50.3333,49.4515,49.6913,422800.0],["2014-10-24",49.91,50.3615,49.2046,49.3598,280700.0],["2014-10-27",49.2751,49.2751,48.1676,48.6191,314000.0],["2014-10-28",48.873,49.388,48.4568,48.8237,261300.0],["2014-10-29",48.7672,49.2822,48.4145,48.8942,249800.0],["2014-10-30",48.8589,48.9789,48.1535,48.7602,217500.0],["2014-10-31",49.2822,49.2822,48.5697,49.0635,310600.0],["2014-11-03",49.0423,49.6913,48.5767,49.4868,276000.0],["2014-11-04",49.5432,49.7266,48.7743,49.261,215500.0],["2014-11-05",49.5503,50.0864,49.0494,49.3951,199500.0],["2014-11-06",49.4515,50.3192,49.2892,49.9241,241200.0],["2014-11-07",50.1005,51.1093,50.1005,51.0387,228600.0],["2014-11-10",51.0246,51.2292,50.1993,50.6296,281200.0],["2014-11-11",50.4603,50.9541,50.2628,50.5379,171900.0],["2014-11-12",50.4391,51.3139,50.4391,51.2221,183800.0],["2014-11-13",51.0599,51.3915,50.6155,50.7636,159800.0],["2014-11-14",50.6649,51.8782,50.1569,51.2504,514900.0],["2014-11-17",51.2927,51.462,50.9964,51.2504,162900.0],["2014-11-18",51.3774,51.9488,51.2856,51.3421,160100.0],["2014-11-19",51.201,51.201,49.9876,50.5802,175200.0],["2014-11-20",50.298,51.8006,49.6067,51.5043,251700.0],["2014-11-21",52.0616,52.5696,51.2292,51.4902,166500.0],["2014-11-24",51.3985,52.1957,51.1869,51.6031,93800.0],["2014-11-25",51.6736,52.5766,51.6736,51.9558,164100.0],["2014-11-26",52.1392,52.9858,51.8923,52.372,140600.0],["2014-11-28",52.2521,52.5413,51.1446,51.3421,110300.0],["2014-12-01",51.2645,52.1886,51.208,51.6102,172500.0],["2014-12-02",51.6525,52.1675,51.1305,51.6172,292100.0],["2014-12-03",51.4197,52.3015,51.0528,51.9205,192900.0],["2014-12-04",51.7795,52.1675,51.5396,51.6102,231300.0],["2014-12-05",51.5043,52.5837,51.5043,51.9205,142400.0],["2014-12-08",51.6454,52.1957,51.3774,51.5537,135800.0],["2014-12-09",51.2222,53.1198,51.2222,52.3156,165800.0],["2014-12-10",52.0616,52.626,51.3209,51.462,155100.0],["2014-12-11",51.589,52.2662,50.9894,51.2715,203000.0],["2014-12-12",50.6578,50.6578,49.4515,50.164,198200.0],["2014-12-15",50.3333,50.4391,49.3951,49.7407,216200.0],["2014-12-16",49.4868,50.3121,49.2399,49.5009,225900.0],["2014-12-17",49.7689,50.6649,48.9295,49.8395,225700.0],["2014-12-18",50.3474,50.9752,49.8042,50.5661,202400.0],["2014-12-19",50.2698,50.7989,50.1217,50.6155,367200.0],["2014-12-22",50.5802,50.7354,49.8748,49.9665,169400.0],["2014-12-23",50.2557,50.7777,49.4938,50.0864,146100.0],["2014-12-24",50.03,50.8624,50.03,50.2416,84900.0],["2014-12-26",50.3474,51.1516,50.3403,50.6719,126500.0],["2014-12-29",50.4815,51.3139,50.4673,50.7919,183600.0],["2014-12-30",50.7354,51.3562,50.6155,50.7283,96500.0],["2014-12-31",50.9894,51.1304,50.2557,50.3897,113000.0],["2015-01-02",50.2839,50.9611,49.9594,50.5731,157100.0],["2015-01-05",50.2063,50.4109,49.7266,50.2275,125600.0],["2015-01-06",50.4109,50.4109,49.5573,49.8607,172300.0],["2015-01-07",50.0864,50.164,49.4303,49.7337,172500.0],["2015-01-08",50.1358,50.3404,49.642,50.0582,347300.0],["2015-01-09",49.8818,50.164,49.395,49.9171,134800.0],["2015-01-12",50.0088,50.5873,48.9506,50.0017,124400.0],["2015-01-13",50.3474,51.1939,49.4233,50.0088,284200.0],["2015-01-14",49.6138,49.903,48.9648,49.7901,207700.0],["2015-01-15",49.9876,50.7636,49.254,49.4797,224300.0],["2015-01-16",49.3386,50.4956,49.1341,49.6349,246700.0],["2015-01-20",49.7901,50.3827,49.4444,49.7055,244100.0],["2015-01-21",49.7409,50.1524,49.3578,49.6345,269100.0],["2015-01-22",49.9467,50.7129,49.4571,49.8474,302900.0],["2015-01-23",49.8474,50.1737,49.145,49.4997,226100.0],["2015-01-26",49.3649,49.897,48.5419,49.1237,331200.0],["2015-01-27",48.8115,50.3014,48.6129,49.6274,279900.0],["2015-01-28",49.8473,50.3511,48.7335,48.9889,292100.0],["2015-01-29",49.074,49.8828,48.5987,49.4642,284600.0],["2015-01-30",49.2301,49.7551,49.0102,49.1734,347600.0],["2015-02-02",49.4075,50.0531,49.2656,49.7693,311700.0],["2015-02-03",50.1028,51.1386,49.968,50.6774,408800.0],["2015-02-04",50.6774,51.5501,50.4504,50.947,256800.0],["2015-02-05",51.1954,51.7133,50.9187,51.316,326200.0],["2015-02-06",51.1812,51.5927,50.869,51.3656,260300.0],["2015-02-09",51.4153,51.77,50.7555,51.1244,245700.0],["2015-02-10",51.1954,52.0042,50.571,50.8264,259200.0],["2015-02-11",50.6207,50.9683,49.7268,50.4788,249700.0],["2015-02-12",50.869,51.3656,50.5072,50.9754,282000.0],["2015-02-13",51.1102,51.621,50.9258,51.0747,254400.0],["2015-02-17",51.0889,51.5714,50.3724,50.8903,277100.0],["2015-02-18",50.9186,51.2876,49.3791,50.6987,338800.0],["2015-02-19",50.5213,52.3021,50.3227,51.7274,461400.0],["2015-02-20",52.4227,53.6714,52.2525,53.4515,665600.0],["2015-02-23",53.5508,54.2673,53.2244,53.8133,532400.0],["2015-02-24",54.0332,55.6153,53.6927,54.8704,452800.0],["2015-02-25",54.5795,55.3458,53.1464,53.8204,541800.0],["2015-02-26",53.7778,54.4163,53.345,53.6785,290600.0],["2015-02-27",53.7636,54.1325,53.3308,53.6004,313900.0],["2015-03-02",53.7069,54.2673,53.0471,53.9339,257400.0],["2015-03-03",53.7565,54.5724,53.4515,53.9126,309100.0],["2015-03-04",53.7423,53.8204,52.7207,53.3379,296200.0],["2015-03-05",53.4869,53.7991,52.4653,53.5011,256800.0],["2015-03-06",53.1889,53.7352,52.6639,53.2741,251400.0],["2015-03-09",53.5011,53.9694,53.1819,53.494,374300.0],["2015-03-10",53.0329,53.7636,52.515,53.4728,449400.0],["2015-03-11",53.6359,54.2106,53.2173,54.0971,485100.0],["2015-03-12",54.3241,54.6363,53.5933,54.0758,353800.0],["2015-03-13",53.8629,54.2461,53.2812,53.941,462000.0],["2015-03-16",53.9197,54.615,53.6146,54.1609,376100.0],["2015-03-17",54.1609,54.842,53.7565,54.5937,323500.0],["2015-03-18",54.1254,54.8278,53.7494,54.4447,421700.0],["2015-03-19",54.2248,54.5299,53.7991,54.3525,298700.0],["2015-03-20",54.7072,54.8775,54.2177,54.388,430300.0],["2015-03-23",54.3809,54.615,53.9907,54.4518,316100.0],["2015-03-24",54.5015,54.8988,54.1113,54.6434,333500.0],["2015-03-25",54.8491,55.4592,53.9481,54.0119,375500.0],["2015-03-26",53.7211,54.3809,53.5862,53.9694,256700.0],["2015-03-27",53.8488,54.012,53.1322,53.9623,298200.0],["2015-03-30",54.0332,54.9059,54.0332,54.5228,230400.0],["2015-03-31",54.1042,54.7995,53.8842,54.5512,262500.0],["2015-04-01",54.3241,54.6647,53.9268,54.6576,253900.0],["2015-04-02",54.5795,55.2677,54.5299,54.8704,218600.0],["2015-04-06",54.7994,55.5657,54.7994,55.0832,176600.0],["2015-04-07",55.1116,55.3812,54.8207,54.842,133900.0],["2015-04-08",55.1045,55.3741,54.5937,55.0336,173100.0],["2015-04-09",54.7427,55.0123,53.6359,54.395,229000.0],["2015-04-10",54.1822,54.4376,53.9836,54.2674,117400.0],["2015-04-13",54.1822,54.3809,53.6856,54.1609,138700.0],["2015-04-14",54.3738,54.693,54.1325,54.2106,136600.0],["2015-04-15",54.1609,55.0407,54.0687,54.544,160800.0],["2015-04-16",54.6717,55.3386,54.5369,54.7285,195100.0],["2015-04-17",54.9484,56.3958,54.7853,55.7572,228100.0],["2015-04-20",55.9063,56.5164,55.4664,55.9417,172900.0],["2015-04-21",56.1758,56.4383,55.3599,55.516,127900.0],["2015-04-22",55.3528,55.9772,55.2606,55.7218,144200.0],["2015-04-23",55.5435,56.4919,55.3438,56.2709,147400.0],["2015-04-24",56.5276,57.0125,56.2851,56.4349,126500.0],["2015-04-27",56.4349,57.4261,56.3493,56.4491,162900.0],["2015-04-28",56.6773,57.3262,56.4135,56.8342,243400.0],["2015-04-29",57.4475,58.4672,55.2083,56.2138,241600.0],["2015-04-30",55.9143,57.8325,55.9143,57.312,338100.0],["2015-05-01",57.4617,58.9664,57.4617,58.2461,271700.0],["2015-05-04",58.0893,58.4387,57.8539,58.3246,187900.0],["2015-05-05",58.4743,59.0947,58.2747,58.8166,239600.0],["2015-05-06",58.781,58.9806,57.7541,58.0536,146100.0],["2015-05-07",57.8325,58.2533,57.5901,57.9395,130900.0],["2015-05-08",58.3745,58.4173,57.8967,58.1463,107000.0],["2015-05-11",58.2604,58.9593,57.5687,58.5314,169500.0],["2015-05-12",58.9806,59.4441,58.239,58.945,163500.0],["2015-05-13",59.1019,59.651,59.1019,59.2588,118300.0],["2015-05-14",59.437,60.1572,59.3158,59.7009,153900.0],["2015-05-15",59.4584,59.5511,59.2231,59.3515,113600.0],["2015-05-18",59.3158,59.5725,58.8808,59.0805,152300.0],["2015-05-19",59.1803,59.1803,58.3531,58.7382,167000.0],["2015-05-20",58.6384,58.7311,58.3816,58.6241,115100.0],["2015-05-21",58.6883,58.6883,58.1606,58.3888,180200.0],["2015-05-22",58.3888,58.4601,58.0964,58.1392,114000.0],["2015-05-26",57.8111,58.1606,57.3191,57.6186,169000.0],["2015-05-27",57.4974,58.0108,57.3048,57.7612,146200.0],["2015-05-28",57.8753,58.4387,57.583,58.1463,166100.0],["2015-05-29",57.9181,58.2961,57.5687,57.8539,126400.0],["2015-06-01",58.239,58.239,57.6685,57.8254,179300.0],["2015-06-02",57.5117,59.5583,57.5117,59.3443,183400.0],["2015-06-03",59.5654,60.0217,59.0377,59.2659,119300.0],["2015-06-04",58.9592,59.1874,58.5813,58.7952,127400.0],["2015-06-05",58.6954,58.9521,58.4173,58.6027,141100.0],["2015-06-08",58.3317,58.9093,58.3032,58.5742,162300.0],["2015-06-09",58.7382,59.1304,58.6027,58.7738,119500.0],["2015-06-10",58.8095,59.4798,58.6597,59.0733,130400.0],["2015-06-11",58.945,59.9576,58.6669,59.8578,176700.0],["2015-06-12",59.5012,60.2571,59.2445,59.9005,148000.0],["2015-06-15",59.3087,60.2999,59.3087,59.8506,143700.0],["2015-06-16",59.9005,60.4068,59.5368,60.036,130000.0],["2015-06-17",60.1644,60.3427,59.601,60.0432,118300.0],["2015-06-18",59.9362,60.1002,59.4014,59.7722,175800.0],["2015-06-19",59.7936,60.3141,59.4584,59.9005,217100.0],["2015-06-22",60.1858,60.5709,59.9006,60.3569,113000.0],["2015-06-23",60.1287,61.2126,60.0574,60.9987,106500.0],["2015-06-24",61.1057,61.4408,60.8632,60.9844,140000.0],["2015-06-25",60.9345,61.1556,60.1145,60.9916,146800.0],["2015-06-26",61.284,61.284,60.3997,60.5566,467300.0],["2015-06-29",60.1858,61.0772,59.6866,59.7294,113300.0],["2015-06-30",60.1073,60.5423,58.7025,59.2445,174100.0],["2015-07-01",59.4513,60.0004,59.1375,59.6438,130200.0],["2015-07-02",59.8649,60.7634,59.0733,59.1946,268800.0],["2015-07-06",59.0519,59.6581,58.2461,59.0733,197900.0],["2015-07-07",59.3657,59.437,57.8183,59.2088,170800.0],["2015-07-08",59.1161,59.9005,57.6257,58.9592,244700.0],["2015-07-09",59.5083,59.8364,59.2516,59.5796,196800.0],["2015-07-10",59.4228,60.6992,58.5742,58.9165,210700.0],["2015-07-13",59.0876,59.9576,58.781,59.3087,225800.0],["2015-07-14",59.5155,59.6224,58.7524,58.8879,182300.0],["2015-07-15",58.6526,58.6811,57.6685,57.8183,210600.0],["2015-07-16",58.2176,58.9878,58.0108,58.9307,172500.0],["2015-07-17",58.9378,59.9505,58.5813,58.8665,134500.0],["2015-07-20",58.9735,59.216,58.018,58.2319,149400.0],["2015-07-21",58.3816,58.8309,56.934,57.4261,276600.0],["2015-07-22",57.4261,63.403,57.4261,61.3104,399100.0],["2015-07-23",61.898,62.4857,60.737,61.2315,289500.0],["2015-07-24",60.9736,62.3711,60.6654,62.2134,158100.0],["2015-07-27",62.2492,62.9085,61.4107,61.4179,197900.0],["2015-07-28",60.7514,62.2635,60.5937,61.769,195700.0],["2015-07-29",62.0629,63.188,61.1241,62.758,208000.0],["2015-07-30",62.2635,62.7652,60.5436,60.7227,223500.0],["2015-07-31",60.565,61.4537,60.2999,60.522,157500.0],["2015-08-03",60.8589,60.8589,59.2464,59.9559,156900.0],["2015-08-04",59.9559,60.8517,59.7911,60.8016,160200.0],["2015-08-05",60.9521,61.9626,60.7227,60.8159,138800.0],["2015-08-06",60.522,61.8192,60.522,61.0094,165500.0],["2015-08-07",60.5221,61.2531,59.9416,60.1637,183000.0],["2015-08-10",60.4504,61.6974,60.1995,61.1885,246600.0],["2015-08-11",60.7156,61.3821,59.9201,60.2927,223300.0],["2015-08-12",60.4361,60.7012,59.9774,60.3357,221600.0],["2015-08-13",60.2712,60.8374,59.8699,60.4934,165200.0],["2015-08-14",60.1781,61.5469,60.1781,61.0882,136400.0],["2015-08-17",60.7514,62.0127,60.3142,61.9769,150400.0],["2015-08-18",62.2134,62.844,60.9305,61.2172,128000.0],["2015-08-19",60.6224,62.2134,59.7982,60.3429,136300.0],["2015-08-20",60.2712,62.0987,59.3897,59.5546,183500.0],["2015-08-21",58.6802,60.1852,58.6802,58.9669,187300.0],["2015-08-24",57.5121,58.7089,55.8709,57.6984,258600.0],["2015-08-25",59.0386,60.2855,56.1432,56.6234,254500.0],["2015-08-26",57.1967,58.2789,55.8423,56.9674,202900.0],["2015-08-27",57.1967,59.0171,57.1107,58.8737,228900.0],["2015-08-28",58.5656,59.6979,58.4437,59.6549,180000.0],["2015-08-31",59.2679,59.9344,58.6301,59.8986,148000.0],["2015-09-01",59.189,59.9845,58.1212,58.673,199700.0],["2015-09-02",59.2392,59.8269,57.6841,58.9167,222500.0],["2015-09-03",58.7089,59.6692,57.8632,59.0529,169400.0],["2015-09-04",58.6731,59.4757,58.3721,59.0386,168300.0],["2015-09-08",59.5976,60.5865,59.1102,59.3682,189300.0],["2015-09-09",59.791,60.5149,58.7447,59.0672,152000.0],["2015-09-10",58.9812,59.7696,58.8307,59.2966,180300.0],["2015-09-11",58.9884,59.8699,58.5297,59.4614,125200.0],["2015-09-14",59.4758,59.6836,58.0281,58.3649,137000.0],["2015-09-15",58.3936,59.1389,58.3219,58.9597,173700.0],["2015-09-16",59.0816,60.4289,59.0744,60.3787,146300.0],["2015-09-17",60.1709,61.0882,59.5617,60.8016,251800.0],["2015-09-18",60.0849,61.3677,60.0849,60.4074,400600.0],["2015-09-21",60.7227,61.2387,60.1279,60.4576,163000.0],["2015-09-22",59.9989,60.4217,59.1891,59.5546,183200.0],["2015-09-23",59.6477,60.1996,58.7161,59.1389,159300.0],["2015-09-24",58.8021,61.7834,57.9707,58.7089,196100.0],["2015-09-25",59.0099,63.7255,58.5226,58.7734,166900.0],["2015-09-28",58.7017,59.1747,57.4261,58.0639,187800.0],["2015-09-29",58.1499,58.3721,57.0248,57.4261,173300.0],["2015-09-30",58.1141,58.1141,56.8886,57.5121,230800.0],["2015-10-01",57.7271,58.5799,56.3224,57.2397,234800.0],["2015-10-02",56.8599,58.3362,56.8599,58.3291,194800.0],["2015-10-05",58.7017,59.3754,58.2932,59.0887,320500.0],["2015-10-06",58.9956,60.4647,58.9956,60.2139,176300.0],["2015-10-07",60.4791,61.3606,59.3897,60.9377,207200.0],["2015-10-08",60.8804,62.3495,60.6797,61.855,164900.0],["2015-10-09",61.4824,63.5679,61.4824,62.1704,182600.0],["2015-10-12",61.7834,62.5645,60.4432,60.5722,257200.0],["2015-10-13",60.522,61.3964,59.7767,60.4576,214300.0],["2015-10-14",60.4647,61.2602,59.5976,59.7696,192100.0],["2015-10-15",59.8556,60.4361,59.4972,59.8412,327200.0],["2015-10-16",60.092,60.4647,59.2034,59.4901,263100.0],["2015-10-19",59.1246,59.6764,58.3864,58.8952,191100.0],["2015-10-20",58.6946,62.4069,58.4509,58.7304,196700.0],["2015-10-21",58.7952,59.5442,58.4496,58.6728,188800.0],["2015-10-22",58.7448,61.1574,58.4063,58.9608,219400.0],["2015-10-23",59.7747,60.1996,58.8024,59.0617,200600.0],["2015-10-26",58.7736,60.0843,57.9742,58.2695,137700.0],["2015-10-27",57.8878,58.7376,57.3765,57.931,156200.0],["2015-10-28",57.9886,58.68,57.5637,58.0534,295700.0],["2015-10-29",58.1542,58.5936,56.2458,58.0678,232600.0],["2015-10-30",58.2623,59.2273,57.7222,58.5432,243300.0],["2015-11-02",58.2335,59.2129,57.8878,58.7376,253700.0],["2015-11-03",58.4279,59.5298,58.4279,59.2129,310300.0],["2015-11-04",59.2129,59.3498,58.6512,59.2778,179700.0],["2015-11-05",59.3209,59.6666,58.8168,59.4218,123000.0],["2015-11-06",58.9969,60.3508,58.788,60.1996,172800.0],["2015-11-09",60.1131,60.4732,58.7448,59.0257,168800.0],["2015-11-10",59.0473,60.4372,58.9969,59.4938,183600.0],["2015-11-11",59.8395,60.1708,59.0977,59.3353,157900.0],["2015-11-12",58.8096,60.4228,57.931,58.6584,161100.0],["2015-11-13",58.1831,59.3353,57.967,58.4927,161500.0],["2015-11-16",58.6368,59.1553,58.0606,58.7808,160500.0],["2015-11-17",58.5,59.4074,58.1759,58.4279,189000.0],["2015-11-18",58.6368,59.8683,58.4423,59.753,139500.0],["2015-11-19",59.537,60.6605,59.0689,59.4002,179200.0],["2015-11-20",59.7747,60.5524,59.6666,60.0051,171700.0],["2015-11-23",60.2356,60.466,59.0977,59.7746,174200.0],["2015-11-24",59.753,60.7181,59.753,60.6677,131400.0],["2015-11-25",60.6389,61.8416,60.574,61.1214,142100.0],["2015-11-27",60.8765,62.1224,60.7973,61.7191,91200.0],["2015-11-30",61.8416,63.5772,61.4959,61.7336,133200.0],["2015-12-01",61.8488,63.3972,61.712,63.0083,136700.0],["2015-12-02",62.8354,63.3756,62.3601,62.5185,134200.0],["2015-12-03",62.641,63.3251,62.0504,62.3961,120300.0],["2015-12-04",62.3817,63.642,62.144,63.5051,146700.0],["2015-12-07",63.3467,63.6636,61.9496,62.4321,129900.0],["2015-12-08",61.7191,62.4825,59.6306,61.035,195000.0],["2015-12-09",60.9846,61.6615,59.9475,60.3508,166000.0],["2015-12-10",60.3508,61.0566,60.2068,60.5884,159500.0],["2015-12-11",59.753,61.5679,59.3425,59.5802,165100.0],["2015-12-14",59.6234,61.4023,59.2057,60.3724,203700.0],["2015-12-15",60.7973,61.6039,59.7818,60.1059,159200.0],["2015-12-16",60.2788,61.1358,59.8899,61.0494,152200.0],["2015-12-17",61.0782,61.5319,60.0195,60.0483,149000.0],["2015-12-18",59.6738,60.7037,54.4525,59.5514,757800.0],["2015-12-21",60.0123,60.2068,57.3837,58.4063,197100.0],["2015-12-22",58.5575,59.9187,58.0174,59.753,150600.0],["2015-12-23",60.0267,61.0782,59.3353,60.9341,133400.0],["2015-12-24",60.9485,61.3518,60.7469,60.9917,44100.0],["2015-12-28",60.9989,61.2078,59.7242,60.7901,93600.0],["2015-12-29",61.0205,61.5103,60.7253,61.3374,80700.0],["2015-12-30",61.035,61.6183,60.0699,61.5319,97600.0],["2015-12-31",61.4455,61.5391,60.25,60.25,97500.0],["2016-01-04",59.6594,60.178,58.4567,59.0761,146600.0],["2016-01-05",59.2849,59.6882,58.5143,59.0545,119400.0],["2016-01-06",58.1254,60.502,57.8662,58.1327,148900.0],["2016-01-07",57.4989,57.895,57.0308,57.859,186300.0],["2016-01-08",57.5997,58.716,56.5411,56.7139,192200.0],["2016-01-11",56.7859,57.1676,55.612,56.2962,110600.0],["2016-01-12",56.5699,56.6059,55.0503,56.0945,131100.0],["2016-01-13",56.2602,56.8291,55.2591,55.504,150700.0],["2016-01-14",55.6912,56.8939,55.0863,56.6635,146000.0],["2016-01-15",55.4248,56.1018,54.8054,55.2304,163900.0],["2016-01-19",55.5544,55.8209,54.4165,55.1151,106500.0],["2016-01-20",54.431,54.5894,53.1995,54.0565,167000.0],["2016-01-21",54.2014,54.6143,53.687,53.7667,142200.0],["2016-01-22",54.4187,54.9114,53.8101,54.3825,155400.0],["2016-01-25",53.984,54.6868,53.9261,54.0202,130000.0],["2016-01-26",54.2738,55.6794,54.1434,55.2664,147200.0],["2016-01-27",55.1215,55.5272,53.9188,54.0057,193900.0],["2016-01-28",54.3463,54.7375,53.6362,54.3028,145400.0],["2016-01-29",54.3245,56.3822,54.3245,56.3242,226900.0],["2016-02-01",56.0924,56.1503,54.4477,54.4912,216400.0],["2016-02-02",53.9405,54.5491,53.3464,54.4477,161500.0],["2016-02-03",54.7882,55.7736,54.013,55.6649,129200.0],["2016-02-04",55.8388,57.1647,55.3244,55.846,214800.0],["2016-02-05",55.6142,56.1576,53.9478,53.9623,143800.0],["2016-02-08",53.7739,55.3388,53.7739,55.1143,148700.0],["2016-02-09",54.5926,54.9476,53.5638,53.7884,149300.0],["2016-02-10",53.955,54.2448,53.3682,53.5348,88500.0],["2016-02-11",53.0349,53.9043,50.8251,53.4044,106700.0],["2016-02-12",53.8463,55.1867,52.448,54.9331,137700.0],["2016-02-16",55.136,56.4909,54.4984,56.1938,143300.0],["2016-02-17",51.4409,55.6721,50.8178,54.9693,418100.0],["2016-02-18",54.8027,56.4039,54.0202,55.9692,224800.0],["2016-02-19",55.7591,56.3967,54.5419,55.2447,166400.0],["2016-02-22",55.6286,56.9328,54.9983,55.107,186600.0],["2016-02-23",54.9331,55.2519,54.1579,54.3825,198900.0],["2016-02-24",54.013,55.3316,53.7304,55.1287,179900.0],["2016-02-25",55.2084,55.6721,54.5781,55.6504,159100.0],["2016-02-26",55.9185,56.614,55.7446,56.259,141000.0],["2016-02-29",56.259,56.7372,55.4113,55.5055,222400.0],["2016-03-01",57.295,57.7225,56.0996,57.0052,271400.0],["2016-03-02",57.1067,58.3528,57.0052,58.2007,201000.0],["2016-03-03",58.3021,60.1497,58.1935,58.4977,137200.0],["2016-03-04",58.8745,59.3455,57.9109,58.2949,211200.0],["2016-03-07",58.4036,59.3817,58.0993,59.0846,150000.0],["2016-03-08",58.6137,58.9615,56.8024,57.411,227100.0],["2016-03-09",57.8167,58.9107,57.2371,58.4181,174700.0],["2016-03-10",58.4615,59.2875,57.8529,58.6789,154000.0],["2016-03-11",59.0846,59.1788,57.9109,58.6644,151600.0],["2016-03-14",58.121,58.9325,58.0558,58.534,104700.0],["2016-03-15",58.1428,58.4326,57.411,58.0558,169600.0],["2016-03-16",58.1283,59.1933,57.0632,59.1353,261300.0],["2016-03-17",59.2368,60.8525,58.8093,60.483,225100.0],["2016-03-18",60.9104,61.2147,59.8671,60.6134,241000.0],["2016-03-21",60.2149,61.0915,59.5121,59.9106,128400.0],["2016-03-22",59.8381,61.4466,59.3672,60.9249,170600.0],["2016-03-23",60.751,61.4755,59.1281,59.1281,190900.0],["2016-03-24",58.9977,60.1497,58.7803,60.1207,103800.0],["2016-03-28",60.3018,60.9756,59.7367,60.4612,120800.0],["2016-03-29",60.3163,61.845,59.3962,61.7364,164200.0],["2016-03-30",61.7943,62.2797,61.4031,61.7219,133000.0],["2016-03-31",61.7291,61.9392,61.135,61.2509,123900.0],["2016-04-01",60.4757,61.7001,60.4757,61.5915,135900.0],["2016-04-04",61.519,61.6204,60.4105,60.483,93900.0],["2016-04-05",60.1859,60.5047,58.505,60.0337,128000.0],["2016-04-06",59.9613,60.6786,59.2223,60.1134,144100.0],["2016-04-07",59.7005,59.9903,58.7948,59.0991,121200.0],["2016-04-08",59.7005,61.0481,58.9035,60.7655,130800.0],["2016-04-11",60.5844,62.3015,60.5844,61.3089,122600.0],["2016-04-12",61.193,62.258,60.7365,61.8378,185100.0],["2016-04-13",62.2073,62.9391,61.7291,61.9755,168400.0],["2016-04-14",62.1856,62.7579,61.4321,62.1204,143300.0],["2016-04-15",61.8595,62.9318,61.519,62.6565,111700.0],["2016-04-18",62.7579,63.5187,62.2725,62.4681,171600.0],["2016-04-19",62.6058,63.5839,62.2725,63.2289,235700.0],["2016-04-20",63.2434,64.7141,62.3015,62.729,165600.0],["2016-04-21",63.7559,64.557,63.0348,64.0909,272400.0],["2016-04-22",64.2584,66.3195,63.632,64.0617,314000.0],["2016-04-25",64.3385,65.2853,63.5228,65.278,224000.0],["2016-04-26",65.2926,65.7878,64.2657,65.5621,204000.0],["2016-04-27",65.4164,68.5845,65.2853,68.1621,286800.0],["2016-04-28",68.0966,69.6479,67.4775,68.4462,293900.0],["2016-04-29",68.57,69.6624,68.4316,69.0652,289000.0],["2016-05-02",69.3638,69.961,68.0237,68.6355,265800.0],["2016-05-03",68.1548,68.2495,66.5453,67.1134,195300.0],["2016-05-04",66.4142,67.1352,65.7368,65.9553,242300.0],["2016-05-05",66.1811,66.7638,65.2635,65.3581,205600.0],["2016-05-06",65.3581,66.2977,64.8993,66.1738,195200.0],["2016-05-09",65.8316,65.8316,62.9984,63.064,186000.0],["2016-05-10",63.3626,63.8214,62.7726,63.7049,145400.0],["2016-05-11",63.785,64.2074,63.1077,63.7704,203400.0],["2016-05-12",64.1783,64.8483,62.7144,63.0203,183400.0],["2016-05-13",63.064,64.1346,62.5687,62.8965,114500.0],["2016-05-16",63.2606,64.455,62.2191,62.9547,144700.0],["2016-05-17",62.8091,63.836,62.0516,62.8965,200700.0],["2016-05-18",62.6489,63.3116,61.0903,61.4472,192800.0],["2016-05-19",60.158,61.2796,59.5317,61.2432,247300.0],["2016-05-20",61.7676,61.855,61.1048,61.3452,133900.0],["2016-05-23",61.367,61.8841,60.8718,61.3161,103900.0],["2016-05-24",61.4326,62.1172,61.2942,61.571,129500.0],["2016-05-25",61.6438,63.6758,61.4107,62.8382,212500.0],["2016-05-26",63.2388,64.5861,62.4959,62.7144,113100.0],["2016-05-27",62.6124,64.3021,62.19,62.2264,101000.0],["2016-05-31",62.5979,63.1004,62.2556,62.4231,124800.0],["2016-06-01",62.2993,62.8382,61.6584,62.7071,161900.0],["2016-06-02",62.5614,63.6757,62.1245,62.9037,114700.0],["2016-06-03",62.9984,64.0472,62.7945,63.8433,148700.0],["2016-06-06",64.0181,65.1178,63.9015,64.5279,126100.0],["2016-06-07",64.3167,65.045,64.0253,64.608,122700.0],["2016-06-08",65.0523,66.3341,64.8192,65.6422,179000.0],["2016-06-09",65.227,65.278,63.9525,64.4332,89100.0],["2016-06-10",63.7632,64.3094,62.7508,63.8287,161000.0],["2016-06-13",63.8287,63.8797,62.4085,62.627,135400.0],["2016-06-14",62.525,62.7872,61.9133,62.2483,87300.0],["2016-06-15",62.627,64.0181,62.4522,63.5884,257900.0],["2016-06-16",63.4646,63.4937,62.3357,63.4209,127200.0],["2016-06-17",63.2315,63.9161,63.2315,63.7267,192900.0],["2016-06-20",64.1492,65.2999,64.1492,64.9285,127900.0],["2016-06-21",64.9794,65.4528,64.2657,65.1542,136300.0],["2016-06-22",65.5475,66.9677,65.3363,66.0792,404500.0],["2016-06-23",66.7346,67.4702,66.2103,67.1571,113100.0],["2016-06-24",65.1688,66.2248,63.2388,63.2388,269300.0],["2016-06-27",63.1805,63.9452,61.7166,62.1318,141700.0],["2016-06-28",62.6707,64.5133,62.627,63.0786,131100.0],["2016-06-29",63.8578,64.3312,63.3553,63.9816,94300.0],["2016-06-30",64.3749,65.9335,61.7894,65.8461,137000.0],["2016-07-01",65.9044,67.4192,65.8971,66.1957,164700.0],["2016-07-05",65.9335,66.487,64.9284,65.2926,114800.0],["2016-07-06",63.9598,65.6057,63.9598,65.4164,157400.0],["2016-07-07",65.5912,66.2175,65.0013,65.4091,102500.0],["2016-07-08",65.7295,67.5139,65.7295,66.6545,212500.0],["2016-07-11",66.7638,67.98,66.7055,67.6887,114100.0],["2016-07-12",67.8125,68.1257,67.1206,67.7324,177600.0],["2016-07-13",68.0966,68.2932,67.5212,68.2349,104100.0],["2016-07-14",68.4607,68.9341,67.8344,68.366,102700.0],["2016-07-15",68.519,68.9341,67.1133,68.2131,115500.0],["2016-07-18",68.1694,68.7958,67.2663,68.2058,105700.0],["2016-07-19",68.3151,68.3151,64.3021,64.6735,296300.0],["2016-07-20",62.7071,63.2024,61.8987,62.3211,341400.0],["2016-07-21",60.9593,62.2699,58.8946,61.2595,462300.0],["2016-07-22",61.1204,62.2625,60.6152,61.8745,239700.0],["2016-07-25",61.6548,61.6548,59.8025,60.2784,110800.0],["2016-07-26",60.337,61.3766,60.2784,61.2668,107600.0],["2016-07-27",61.6475,61.8306,60.3736,60.8641,122600.0],["2016-07-28",60.9007,61.5816,60.6518,60.9813,103000.0],["2016-07-29",61.0252,61.1497,60.3077,60.6591,109200.0],["2016-08-01",60.8348,60.9666,60.132,60.6811,171600.0],["2016-08-02",60.6738,60.6811,59.7293,59.9196,91200.0],["2016-08-03",59.905,60.8421,59.3559,60.8421,114500.0],["2016-08-04",60.7104,61.6841,60.5566,61.0252,133100.0],["2016-08-05",61.0472,61.9258,60.7763,61.5524,117900.0],["2016-08-08",61.6622,62.4529,61.3986,61.7134,92600.0],["2016-08-09",61.5597,61.9404,60.9081,61.135,126800.0],["2016-08-10",61.2961,62.2406,61.1936,62.1234,130800.0],["2016-08-11",62.4895,63.0752,61.6915,62.6213,169600.0],["2016-08-12",62.5774,62.6652,60.9813,61.1277,120700.0],["2016-08-15",61.3839,62.6432,61.1496,62.2918,98400.0],["2016-08-16",62.3724,62.7897,61.6988,61.6988,91100.0],["2016-08-17",61.5597,62.3504,61.0398,61.5231,88200.0],["2016-08-18",61.772,62.5993,61.5231,62.0209,72600.0],["2016-08-19",61.6256,61.9697,60.8422,61.2961,113900.0],["2016-08-22",61.0032,62.1674,60.7397,62.1088,82300.0],["2016-08-23",62.4016,62.98,62.0941,62.592,86400.0],["2016-08-24",62.387,62.387,61.1204,61.3327,142700.0],["2016-08-25",61.3107,63.2949,61.2155,62.3577,197900.0],["2016-08-26",62.57,63.4706,61.545,61.6402,197300.0],["2016-08-29",61.589,62.387,61.2449,62.2333,114800.0],["2016-08-30",62.2333,62.6725,61.6915,62.4749,110200.0],["2016-08-31",62.1454,62.775,61.5597,62.4016,116400.0],["2016-09-01",62.387,63.0972,61.7354,62.6872,78400.0],["2016-09-02",63.1411,63.5218,62.0063,62.6945,85300.0],["2016-09-06",63.3974,65.1985,63.3974,65.1399,361500.0],["2016-09-07",65.2644,65.5572,63.8367,65.4255,111400.0],["2016-09-08",65.4328,65.4328,61.1497,63.5804,134000.0],["2016-09-09",63.5804,63.617,61.34,61.4791,143700.0],["2016-09-12",60.8275,62.3065,60.7763,61.8159,162000.0],["2016-09-13",61.0032,61.4279,59.0923,60.0222,163700.0],["2016-09-14",60.1173,60.6884,59.8098,60.1173,150700.0],["2016-09-15",60.2052,61.0545,59.8977,60.8055,85000.0],["2016-09-16",60.4541,61.0911,59.6341,61.0032,228200.0],["2016-09-19",61.3327,62.2113,61.0032,61.9623,127400.0],["2016-09-20",62.2918,62.9141,61.7354,61.7866,144000.0],["2016-09-21",62.0868,62.8263,61.9038,62.592,235800.0],["2016-09-22",63.2876,64.4444,62.8483,62.9068,207000.0],["2016-09-23",62.636,64.3272,62.1234,62.5408,136200.0],["2016-09-26",62.3065,62.8117,61.977,62.2333,126200.0],["2016-09-27",62.0429,62.8043,61.4645,62.5554,149300.0],["2016-09-28",62.4602,64.7226,61.5889,64.5908,198700.0],["2016-09-29",64.3345,64.3565,62.7092,62.8702,87800.0],["2016-09-30",63.5219,64.276,62.5627,63.3242,152700.0],["2016-10-03",63.6756,64.9276,62.0209,62.775,114700.0],["2016-10-04",62.5481,63.2876,61.4938,61.545,85800.0],["2016-10-05",61.955,62.6506,61.4132,62.0868,89900.0],["2016-10-06",61.7866,62.7457,61.6109,62.2259,162000.0],["2016-10-07",62.4675,64.0344,60.9447,62.0356,116100.0],["2016-10-10",62.0356,62.775,61.7427,61.8672,142000.0],["2016-10-11",61.3839,61.4279,59.6414,60.0587,120900.0],["2016-10-12",59.8464,60.6225,59.4877,59.6048,152700.0],["2016-10-13",58.8946,59.5023,57.65,59.2094,124500.0],["2016-10-14",59.4145,60.132,58.3602,58.8287,98500.0],["2016-10-17",58.9752,60.2784,58.2064,59.29,115800.0],["2016-10-18",60.1173,60.3882,59.1436,59.6561,151900.0],["2016-10-19",59.7952,59.7952,57.5914,57.7525,337300.0],["2016-10-20",55.8269,55.944,51.6975,52.2027,618600.0],["2016-10-21",51.7533,52.9616,51.1417,52.8658,373000.0],["2016-10-24",52.9469,53.7795,52.5711,52.7332,293000.0],["2016-10-25",52.9543,54.03,52.3869,53.389,263700.0],["2016-10-26",53.3079,53.61,52.7332,53.3816,227500.0],["2016-10-27",53.5658,53.5658,52.3206,52.8732,127900.0],["2016-10-28",52.8216,53.4405,52.6227,53.0353,227600.0],["2016-10-31",52.8953,54.1553,52.7848,53.4111,170400.0],["2016-11-01",53.7132,54.5752,52.6301,52.7406,185200.0],["2016-11-02",52.8806,54.2363,52.6079,52.6448,196400.0],["2016-11-03",52.8511,53.8531,52.6816,53.5584,162000.0],["2016-11-04",53.5437,54.1331,53.0427,53.5953,175000.0],["2016-11-07",54.3394,54.6268,53.4921,53.9047,153900.0],["2016-11-08",53.7942,55.2531,53.7942,54.7152,150200.0],["2016-11-09",54.7742,57.0656,54.7742,56.7267,167900.0],["2016-11-10",57.5372,59.3497,56.7414,58.1045,207500.0],["2016-11-11",58.4361,59.6003,58.0677,59.1287,196100.0],["2016-11-14",59.4455,61.2507,59.2024,61.1697,188200.0],["2016-11-15",60.9044,62.577,60.2118,62.5033,210600.0],["2016-11-16",62.5033,63.1369,61.7959,62.4443,196800.0],["2016-11-17",62.7022,62.7906,60.1455,60.175,331200.0],["2016-11-18",60.0276,61.2654,58.5024,60.4402,203900.0],["2016-11-21",60.9412,61.1107,60.3739,61.037,153900.0],["2016-11-22",61.4667,61.7112,60.4814,60.7407,296500.0],["2016-11-23",60.5703,62.5039,60.2888,62.4372,190300.0],["2016-11-25",62.5113,63.4743,62.5039,63.0817,89100.0],["2016-11-28",63.141,63.141,61.6889,62.1631,155500.0],["2016-11-29",61.7779,62.1335,60.6592,61.8297,138100.0],["2016-11-30",62.1705,62.4372,60.8666,61.037,172300.0],["2016-12-01",61.3852,62.0371,60.9111,61.1259,110700.0],["2016-12-02",60.8592,62.126,60.8592,61.3408,103100.0],["2016-12-05",61.7927,63.0447,61.6297,62.9336,119000.0],["2016-12-06",62.7632,63.104,61.3852,62.7632,155400.0],["2016-12-07",62.7261,63.2892,62.1038,62.5335,111300.0],["2016-12-08",62.615,63.6225,62.5631,63.2447,159600.0],["2016-12-09",63.341,63.3484,62.5409,63.1262,116700.0],["2016-12-12",63.1262,63.504,62.2964,62.615,108100.0],["2016-12-13",62.7335,62.7335,60.5555,60.6666,181000.0],["2016-12-14",59.5257,60.5925,58.4738,58.5256,153600.0],["2016-12-15",58.1107,58.5256,57.5922,57.7922,249900.0],["2016-12-16",57.9403,58.4515,57.6144,57.9552,518700.0],["2016-12-19",57.6514,59.259,57.1477,58.2219,114000.0],["2016-12-20",58.7404,60.4592,57.7774,60.4444,135900.0],["2016-12-21",60.5703,61.0148,59.3924,60.5925,110300.0],["2016-12-22",60.4814,60.4814,58.533,58.8294,127100.0],["2016-12-23",58.7997,59.1183,58.6886,58.733,53200.0],["2016-12-27",59.0738,59.8813,58.9775,59.5924,90500.0],["2016-12-28",59.8665,60.1258,58.533,58.5775,67900.0],["2016-12-29",58.5478,59.0072,58.333,58.5182,77500.0],["2016-12-30",58.5182,58.7997,57.4736,57.5551,103000.0],["2017-01-03",58.1626,58.659,57.6662,58.3256,116100.0],["2017-01-04",58.5182,60.3481,57.9329,60.1999,98300.0],["2017-01-05",60.111,60.5407,58.6515,59.1998,118900.0],["2017-01-06",59.2146,60.185,58.3404,58.6293,57600.0],["2017-01-09",58.5404,59.1405,57.9329,58.1256,88000.0],["2017-01-10",58.3552,59.4517,57.7477,59.0146,108100.0],["2017-01-11",58.9923,60.4814,58.8516,60.3406,85400.0],["2017-01-12",58.7923,58.7923,55.6141,56.9476,196700.0],["2017-01-13",57.2884,59.0368,56.9995,58.8442,99900.0],["2017-01-17",59.1257,59.1405,58.007,58.3849,98700.0],["2017-01-18",58.9479,60.3406,58.0663,59.8369,131600.0],["2017-01-19",59.9554,59.9554,58.1626,58.4515,112900.0],["2017-01-20",58.496,59.3998,58.1404,59.1998,75900.0],["2017-01-23",59.1257,59.9258,58.3552,58.6664,153300.0],["2017-01-24",58.9405,60.2295,58.9405,59.5776,279300.0],["2017-01-25",59.8981,59.8981,58.5116,59.1527,159200.0],["2017-01-26",59.175,59.9056,58.4072,59.585,135800.0],["2017-01-27",59.6074,60.2858,59.1154,59.3465,71200.0],["2017-01-30",59.0707,59.995,58.3774,59.5478,148700.0],["2017-01-31",59.4658,59.4658,57.5425,58.4892,151100.0],["2017-02-01",58.9738,59.6149,58.2879,58.8769,101900.0],["2017-02-02",59.0259,59.9429,59.0259,59.2123,129900.0],["2017-02-03",59.4136,59.6074,58.3028,59.1825,89600.0],["2017-02-06",59.0781,59.6223,58.6309,58.8918,81600.0],["2017-02-07",58.8918,59.3167,58.4147,58.7949,105900.0],["2017-02-08",58.6532,59.5925,58.2656,59.1228,71500.0],["2017-02-09",59.2943,61.0312,59.0781,60.9567,193300.0],["2017-02-10",61.3071,61.7767,60.7331,61.6276,170300.0],["2017-02-13",61.7842,62.88,61.7245,62.5893,137700.0],["2017-02-14",62.4774,62.798,60.7927,61.732,147200.0],["2017-02-15",61.5531,61.732,60.8821,61.3294,154000.0],["2017-02-16",61.2251,61.7693,60.4945,61.3071,143900.0],["2017-02-17",61.1356,61.6798,60.8002,61.1803,187900.0],["2017-02-21",61.322,62.1569,61.2996,61.5009,139700.0],["2017-02-22",62.2464,64.3858,59.6596,61.3667,449900.0],["2017-02-23",60.6958,60.6958,55.5819,56.6777,458400.0],["2017-02-24",56.3274,58.0643,56.1932,57.289,231900.0],["2017-02-27",57.289,59.2272,57.0356,58.9365,273700.0],["2017-02-28",58.9663,59.5328,58.3625,58.765,157000.0],["2017-03-01",59.7714,60.8971,59.7714,60.5318,139600.0],["2017-03-02",60.3305,60.9791,59.5925,59.6149,176700.0],["2017-03-03",59.7863,61.1878,58.8992,59.4061,80800.0],["2017-03-06",59.011,59.2421,58.5116,59.011,106500.0],["2017-03-07",58.929,59.011,57.4903,57.535,139600.0],["2017-03-08",57.617,58.6308,56.4094,56.5808,150700.0],["2017-03-09",56.5808,57.5127,55.5819,55.7757,310900.0],["2017-03-10",56.1783,56.9386,55.8055,56.1857,220700.0],["2017-03-13",56.2603,57.4381,56.2453,56.5808,154800.0],["2017-03-14",56.2826,57.2666,55.9099,56.8194,142000.0],["2017-03-15",57.2816,59.1974,57.2816,59.0781,211400.0],["2017-03-16",59.4061,59.8385,57.4754,57.5723,139700.0],["2017-03-17",57.5275,58.7799,57.5275,58.5116,482200.0],["2017-03-20",58.5116,60.4349,58.2879,59.995,209200.0],["2017-03-21",60.1963,60.2634,57.8108,57.8556,225900.0],["2017-03-22",57.8854,59.3614,57.7437,59.011,140200.0],["2017-03-23",59.1526,60.651,59.1526,60.3976,194900.0],["2017-03-24",60.6436,61.1952,59.4359,59.5105,159700.0],["2017-03-27",58.6681,59.2272,58.0568,58.929,247900.0],["2017-03-28",58.929,59.5031,58.4296,58.7427,264100.0],["2017-03-29",58.7427,59.1825,58.0718,58.1612,176800.0],["2017-03-30",58.355,59.5552,58.2357,59.0408,165700.0],["2017-03-31",58.9589,59.8683,58.7129,59.5627,152200.0],["2017-04-03",59.5552,60.2038,58.0643,58.5936,136500.0],["2017-04-04",58.5339,59.6745,58.5339,58.6979,122100.0],["2017-04-05",59.1303,59.5627,57.9003,58.027,108300.0],["2017-04-06",58.0866,59.0557,57.8406,58.6159,88300.0],["2017-04-07",58.2581,59.421,58.1463,59.0632,112900.0],["2017-04-10",59.1154,59.9131,58.847,59.2049,76100.0],["2017-04-11",59.0632,60.5243,58.4892,60.1889,99900.0],["2017-04-12",60.3305,60.569,58.5488,58.7874,190900.0],["2017-04-13",58.7799,60.3454,57.3188,57.4157,128400.0],["2017-04-17",57.6245,58.3848,57.1996,57.8406,113300.0],["2017-04-18",58.1389,59.4136,57.8705,58.9216,202200.0],["2017-04-19",59.339,59.339,57.9227,58.1239,206000.0],["2017-04-20",62.2985,64.6989,60.7629,62.3805,638100.0],["2017-04-21",62.6936,64.1175,62.0302,62.142,218300.0],["2017-04-24",63.208,63.3869,62.1793,62.5371,177000.0],["2017-04-25",62.8821,63.9845,62.2596,62.8746,285200.0],["2017-04-26",62.6645,64.8244,62.4546,64.4944,198000.0],["2017-04-27",64.7494,64.9369,62.6271,63.4145,203400.0],["2017-04-28",63.6695,64.022,63.227,63.302,101400.0],["2017-05-01",63.467,64.5019,62.7696,63.0095,121800.0],["2017-05-02",63.0545,63.377,62.1021,62.4921,116600.0],["2017-05-03",62.1396,62.8146,60.8122,61.2172,137900.0],["2017-05-04",61.0822,61.6971,60.2798,61.1497,116700.0],["2017-05-05",61.0447,61.8171,60.9172,61.4797,82600.0],["2017-05-08",61.2322,61.5921,60.9322,61.5621,89200.0],["2017-05-09",61.4571,62.3346,61.1047,61.5921,124000.0],["2017-05-10",61.7721,62.0346,61.1347,61.2622,67500.0],["2017-05-11",61.1572,61.2022,60.0998,60.6697,108200.0],["2017-05-12",60.4372,61.2172,60.2948,61.0897,127000.0],["2017-05-15",61.5322,62.2071,61.1122,61.3297,121000.0],["2017-05-16",61.3897,62.1546,60.9397,61.4797,126400.0],["2017-05-17",60.6172,61.4872,59.9348,60.2948,153100.0],["2017-05-18",59.8823,60.8947,58.6599,60.3698,153900.0],["2017-05-19",60.5423,61.4872,60.1223,60.5722,110200.0],["2017-05-22",60.9172,61.5472,60.1748,60.5872,87400.0],["2017-05-23",60.6697,62.3721,60.2498,61.9521,120400.0],["2017-05-24",62.1471,63.5045,61.2172,62.0196,133000.0],["2017-05-25",62.1996,62.9795,61.5697,62.3046,87900.0],["2017-05-26",62.3421,62.7246,61.7047,62.6646,82500.0],["2017-05-30",62.4321,62.7471,61.9071,62.2821,125100.0],["2017-05-31",62.5071,62.5071,60.7522,61.7647,93600.0],["2017-06-01",61.8171,63.2495,60.9247,63.077,153600.0],["2017-06-02",62.9121,64.1645,62.9121,63.707,107000.0],["2017-06-05",63.677,64.4944,63.1595,63.722,100900.0],["2017-06-06",63.5795,63.9844,63.257,63.662,134400.0],["2017-06-07",63.9094,64.3894,62.7995,63.317,141500.0],["2017-06-08",63.3695,65.3569,63.3695,64.8694,137900.0],["2017-06-09",65.2219,66.2718,64.4719,65.7918,171200.0],["2017-06-12",65.6718,66.5942,65.3118,65.8743,150200.0],["2017-06-13",66.1668,66.7217,65.5818,66.1143,128100.0],["2017-06-14",66.3767,66.3767,64.5319,65.1843,153300.0],["2017-06-15",64.4569,65.1769,63.497,64.0744,142600.0],["2017-06-16",63.7895,64.6594,63.527,64.232,331000.0],["2017-06-19",64.5994,65.1318,64.2544,64.6294,141300.0],["2017-06-20",64.3069,64.6069,63.197,63.2945,105900.0],["2017-06-21",63.6695,64.3144,63.1445,63.5795,148100.0],["2017-06-22",63.797,63.9244,62.822,63.3695,137700.0],["2017-06-23",63.6695,64.3894,63.227,64.0594,418700.0],["2017-06-26",64.3369,64.6894,63.7745,64.1569,66800.0],["2017-06-27",64.4194,65.0494,64.2769,64.4194,95000.0],["2017-06-28",64.9069,66.7217,64.2994,64.8919,121200.0],["2017-06-29",64.9969,65.8218,64.6744,65.3418,105300.0],["2017-06-30",65.8218,66.6317,65.2968,66.3842,158400.0],["2017-07-03",66.4517,67.6516,66.4442,67.5691,84600.0],["2017-07-05",67.5617,67.9741,66.6317,67.9441,123700.0],["2017-07-06",67.7941,68.1616,67.4042,67.8766,232500.0],["2017-07-07",68.1841,68.4916,67.3517,68.3416,97000.0],["2017-07-10",68.2141,69.024,67.6216,67.9216,152900.0],["2017-07-11",68.1466,68.8215,67.4266,68.3566,104400.0],["2017-07-12",68.949,69.219,67.7266,67.8466,186700.0],["2017-07-13",68.2816,69.3315,67.9666,69.3315,134700.0],["2017-07-14",69.4065,70.2839,69.4065,69.7215,93900.0],["2017-07-17",70.2239,70.5464,69.6015,69.6915,163400.0],["2017-07-18",69.699,70.2989,69.0315,69.7664,169500.0],["2017-07-19",70.6439,71.2438,69.9989,70.0964,277300.0],["2017-07-20",70.8388,73.9736,70.0439,71.9937,525600.0],["2017-07-21",73.2011,73.2011,71.5363,71.9112,157200.0],["2017-07-24",71.5888,73.4786,71.5888,73.3062,232900.0],["2017-07-25",73.3137,74.4142,72.8388,73.472,137900.0],["2017-07-26",73.3514,73.3514,72.1604,72.4393,116900.0],["2017-07-27",72.6051,72.9896,71.1277,72.8991,116600.0],["2017-07-28",72.7333,72.8614,70.9995,71.1503,141100.0],["2017-07-31",71.595,73.5323,71.3689,73.3363,172400.0],["2017-08-01",73.4192,73.4192,72.1529,72.9368,100800.0],["2017-08-02",72.5297,73.1101,72.0398,72.6729,63400.0],["2017-08-03",72.6805,72.9895,71.9267,72.9142,95300.0],["2017-08-04",72.9217,73.5323,71.889,72.9443,92200.0],["2017-08-07",70.8639,72.8765,70.8639,72.1302,105000.0],["2017-08-08",71.7533,73.4494,71.678,72.2282,125800.0],["2017-08-09",72.2735,73.5097,72.2735,72.8086,129100.0],["2017-08-10",72.7257,73.4041,72.0624,72.2961,94000.0],["2017-08-11",72.3564,72.9368,71.4217,71.9644,150200.0],["2017-08-14",72.1981,72.6579,71.4593,71.9719,115200.0],["2017-08-15",71.8965,72.4468,70.9694,70.9995,92400.0],["2017-08-16",71.4217,72.6654,71.3689,71.8589,110000.0],["2017-08-17",71.4518,71.9719,70.7357,70.8412,86400.0],["2017-08-18",70.5096,71.7533,70.1402,71.399,141200.0],["2017-08-21",71.3463,72.1001,71.09,71.482,118800.0],["2017-08-22",71.8664,73.0649,71.7609,72.5448,76600.0],["2017-08-23",72.3413,73.5549,71.6177,73.2308,81600.0],["2017-08-24",73.6077,73.7283,72.8237,73.4871,141000.0],["2017-08-25",73.7735,73.7735,71.6252,72.4317,88600.0],["2017-08-28",72.7031,72.8463,72.0473,72.3413,72500.0],["2017-08-29",72.1151,72.9971,71.7835,72.6126,124800.0],["2017-08-30",72.6127,73.08,72.4619,72.8916,70200.0],["2017-08-31",73.2609,73.374,72.4544,72.6051,83800.0],["2017-09-01",72.8313,74.2107,72.786,74.0825,86300.0],["2017-09-05",74.0147,75.1529,73.2835,74.3464,176300.0],["2017-09-06",74.7685,75.1077,73.683,73.7961,155600.0],["2017-09-07",73.9016,74.5876,73.08,74.5574,166800.0],["2017-09-08",74.1127,74.3162,72.688,73.1252,109400.0],["2017-09-11",73.5097,73.9996,73.1629,73.3287,86900.0],["2017-09-12",73.5473,73.5473,72.8162,73.1177,78400.0],["2017-09-13",72.7408,73.08,72.1152,72.9368,118900.0],["2017-09-14",72.7483,72.8237,71.8815,72.3111,109200.0],["2017-09-15",72.4317,72.7936,71.2483,72.6428,269600.0],["2017-09-18",73.0272,74.1956,72.967,74.1881,114300.0],["2017-09-19",74.4595,76.751,74.1956,76.5475,193000.0],["2017-09-20",77.6027,77.6781,75.9143,76.8113,148900.0],["2017-09-21",76.3213,77.0073,75.6278,76.1932,71900.0],["2017-09-22",75.771,77.3691,75.6052,77.256,142100.0],["2017-09-25",77.2636,77.9947,75.9218,77.6706,143600.0],["2017-09-26",77.5123,77.5123,75.5449,75.6655,107900.0],["2017-09-27",76.2384,77.7686,75.5223,77.4595,92700.0],["2017-09-28",77.3389,77.9194,76.7058,77.5651,82100.0],["2017-09-29",77.256,78.4093,76.9394,77.746,110300.0],["2017-10-02",77.5575,79.4269,77.5575,79.2988,91700.0],["2017-10-03",79.2988,79.6154,78.2887,79.5702,86300.0],["2017-10-04",79.5626,80.0601,78.6656,79.0048,92400.0],["2017-10-05",79.2234,80.226,78.839,79.1857,67000.0],["2017-10-06",78.6505,80.0827,78.6505,80.03,58200.0],["2017-10-09",79.932,79.932,78.7108,78.8993,71300.0],["2017-10-10",79.442,79.9923,78.7937,79.1631,56300.0],["2017-10-11",79.4043,80.3013,79.2234,79.5475,114700.0],["2017-10-12",79.5551,80.4973,77.7686,80.1129,86700.0],["2017-10-13",80.6481,82.1556,79.7058,80.3089,115400.0],["2017-10-16",80.9571,81.5752,79.4269,79.54,70500.0],["2017-10-17",76.9771,78.2661,76.9696,77.957,152600.0],["2017-10-18",77.565,79.5174,77.2485,78.5902,151700.0],["2017-10-19",68.9719,75.5675,68.9719,75.3565,446900.0],["2017-10-20",75.4771,77.1505,75.1529,75.266,206400.0],["2017-10-23",75.3037,75.3037,74.1353,74.9343,107800.0],["2017-10-24",74.5025,75.1086,73.7449,74.4874,216000.0],["2017-10-25",74.0707,74.0707,72.5479,73.7146,218000.0],["2017-10-26",73.707,75.1768,72.5024,75.1086,156200.0],["2017-10-27",75.0025,75.601,74.5631,75.1692,147900.0],["2017-10-30",75.1616,75.7525,74.6313,74.8889,166100.0],["2017-10-31",74.851,75.5556,74.2828,75.1389,138000.0],["2017-11-01",75.8889,76.3586,74.1692,74.351,116600.0],["2017-11-02",74.298,75.6086,74.298,74.3662,121500.0],["2017-11-03",74.5404,75.1162,73.7373,74.1995,204700.0],["2017-11-06",74.4343,75.1616,73.8585,74.0404,89700.0],["2017-11-07",73.7676,74.2449,72.6767,73.4873,124100.0],["2017-11-08",73.1994,73.6843,71.9721,72.707,121200.0],["2017-11-09",71.9115,72.904,70.7448,71.51,118100.0],["2017-11-10",71.707,72.7373,70.9494,71.1691,105500.0],["2017-11-13",71.0402,72.1009,70.6993,71.6084,109300.0],["2017-11-14",71.01,72.1691,70.3736,70.8736,98300.0],["2017-11-15",70.2675,70.6994,68.8887,69.0781,286700.0],["2017-11-16",69.6614,72.4646,69.5629,70.4115,355400.0],["2017-11-17",70.2903,72.6161,70.2903,72.063,123100.0],["2017-11-20",72.063,73.2449,71.6085,73.2373,197900.0],["2017-11-21",73.5858,74.8207,73.4949,73.8964,212300.0],["2017-11-22",74.207,74.7676,73.4418,73.5252,91600.0],["2017-11-24",73.5631,74.1843,72.1236,72.2524,52600.0],["2017-11-27",72.1767,72.8888,71.7145,71.8055,98000.0],["2017-11-28",71.76,72.8509,71.2448,72.76,135900.0],["2017-11-29",72.5327,73.5555,72.2751,72.4797,112800.0],["2017-11-30",73.0858,73.654,72.5479,73.3812,94400.0],["2017-12-01",73.7222,74.0176,71.5327,73.7979,115000.0],["2017-12-04",74.2752,75.4343,72.6918,74.5934,110200.0],["2017-12-05",74.3283,74.6237,73.5631,74.404,134500.0],["2017-12-06",74.1692,75.2222,73.7222,74.9646,198000.0],["2017-12-07",74.9571,75.4646,73.9116,75.3207,236100.0],["2017-12-08",75.6465,76.5101,74.6692,75.8813,170900.0],["2017-12-11",75.8965,76.6465,75.495,76.1086,97200.0],["2017-12-12",76.3283,76.8435,75.5025,75.9268,103600.0],["2017-12-13",75.8813,77.9874,75.548,75.7222,206900.0],["2017-12-14",75.8965,75.8965,74.6313,74.9646,117800.0],["2017-12-15",75.3207,75.9192,75.0101,75.5404,276200.0],["2017-12-18",75.8359,77.7905,74.601,76.8511,145500.0],["2017-12-19",76.9874,78.8587,76.6844,78.086,221100.0],["2017-12-20",78.0784,78.9648,77.4041,78.3284,107600.0],["2017-12-21",78.2602,78.8663,77.3284,78.7299,114400.0],["2017-12-22",78.9875,80.0254,78.2678,79.3208,73600.0],["2017-12-26",79.389,80.427,79.389,80.3057,62300.0],["2017-12-27",80.3133,80.836,79.8587,80.4724,54000.0],["2017-12-28",80.7679,82.1997,80.7679,82.1467,92300.0],["2017-12-29",82.5558,82.677,80.9118,80.9497,88000.0],["2018-01-02",81.5861,83.177,81.2603,82.8967,93000.0],["2018-01-03",83.2604,83.2907,81.5785,82.8437,100100.0],["2018-01-04",83.0331,84.0937,82.6846,84.018,77500.0],["2018-01-05",84.0256,84.0256,82.7831,83.5937,79400.0],["2018-01-08",83.5483,84.518,82.5331,84.2377,69500.0],["2018-01-09",84.2528,84.2604,82.9801,83.2528,138300.0],["2018-01-10",83.374,84.4195,82.3588,83.427,93100.0],["2018-01-11",83.571,86.2908,83.571,85.8059,105800.0],["2018-01-12",85.8589,86.359,84.6544,85.1619,59900.0],["2018-01-16",85.1468,86.1468,83.5028,83.5028,129400.0],["2018-01-17",84.0937,86.662,83.3816,85.8665,132500.0],["2018-01-18",85.5711,86.5484,84.5635,86.1999,87200.0],["2018-01-19",86.1014,87.3893,86.1014,86.6544,73300.0],["2018-01-22",87.1696,87.9802,85.7908,87.9575,79600.0],["2018-01-23",87.6317,87.8818,85.9953,87.0484,95000.0],["2018-01-24",87.7757,88.5333,86.8741,87.1241,206900.0],["2018-01-25",87.0861,88.4106,85.7615,86.4771,227700.0],["2018-01-26",86.9034,87.421,86.2106,86.3629,78800.0],["2018-01-29",86.066,87.1089,85.693,85.7615,92400.0],["2018-01-30",85.3352,86.6446,83.9421,84.0716,133300.0],["2018-01-31",84.5968,85.0003,83.2342,83.9193,158600.0],["2018-02-01",83.4093,85.1525,83.2114,83.7366,168200.0],["2018-02-02",82.8764,82.9373,80.9733,81.1636,119600.0],["2018-02-05",80.273,82.5263,78.8571,79.3595,100700.0],["2018-02-06",77.502,81.4681,76.9007,80.5622,152500.0],["2018-02-07",80.2501,82.1913,79.7781,79.9608,77500.0],["2018-02-08",80.1283,80.5775,77.8446,77.8522,98900.0],["2018-02-09",78.5906,80.4709,77.4716,79.9913,149800.0],["2018-02-12",80.41,80.9276,79.4128,80.075,89800.0],["2018-02-13",79.6792,81.8031,79.6792,81.255,78800.0],["2018-02-14",80.6764,83.0363,80.2044,82.3435,89800.0],["2018-02-15",83.2113,86.7359,81.7726,82.5567,66100.0],["2018-02-16",82.2598,84.3684,81.3768,82.7851,253400.0],["2018-02-20",82.0314,83.0515,80.0522,80.4937,117600.0],["2018-02-21",80.8896,83.7671,77.9359,82.3588,172400.0],["2018-02-22",76.8854,82.237,76.8854,78.857,178500.0],["2018-02-23",79.9076,80.8439,78.8875,79.9456,107900.0],["2018-02-26",80.8515,81.0646,78.8266,80.0826,123800.0],["2018-02-27",79.565,80.6384,78.8571,79.6716,192500.0],["2018-02-28",79.4508,79.7477,76.1394,76.4059,163200.0],["2018-03-01",76.8778,78.6287,76.2688,77.5021,113600.0],["2018-03-02",77.2889,78.3013,76.01,76.8474,130600.0],["2018-03-05",76.3221,78.5069,76.1775,77.3879,92400.0],["2018-03-06",78.21,79.5345,77.7989,79.466,108900.0],["2018-03-07",78.5678,80.2501,78.5678,79.428,127000.0],["2018-03-08",79.192,79.8847,77.7152,79.7706,157600.0],["2018-03-09",80.1664,81.9248,79.5422,81.5366,215500.0],["2018-03-12",81.3159,82.6709,81.2321,81.4072,89400.0],["2018-03-13",81.7193,83.8584,81.3996,81.6432,115400.0],["2018-03-14",82.5186,85.2515,79.7173,80.075,89300.0],["2018-03-15",79.9456,80.4633,78.5069,78.6591,80400.0],["2018-03-16",78.7962,80.7602,78.7962,80.5318,262900.0],["2018-03-19",79.9989,80.4937,78.9636,80.3034,85200.0],["2018-03-20",80.0826,80.5698,78.6211,78.7885,70000.0],["2018-03-21",79.0093,80.6155,78.0121,79.6868,61700.0],["2018-03-22",79.0093,79.7173,77.4335,77.4792,166400.0],["2018-03-23",77.4335,78.0121,75.972,75.972,117300.0],["2018-03-26",77.4183,78.72,75.9643,76.9463,125900.0],["2018-03-27",76.9616,76.9616,75.5761,75.7207,96900.0],["2018-03-28",75.7055,75.7055,74.3124,75.401,146600.0],["2018-03-29",75.7436,78.0501,75.401,76.8093,118000.0],["2018-04-02",76.9464,77.6924,74.9519,75.3325,88100.0],["2018-04-03",75.5457,77.3346,75.5457,76.0176,101000.0],["2018-04-04",74.8758,76.3602,74.6322,76.1775,132900.0],["2018-04-05",76.8169,79.4204,76.8169,78.9027,96600.0],["2018-04-06",78.5145,79.3443,76.2917,77.1062,71700.0],["2018-04-09",78.3318,79.0626,75.911,77.8827,107100.0],["2018-04-10",78.9484,81.3387,78.7048,80.6612,129500.0],["2018-04-11",81.1788,81.7422,79.9304,80.2197,80800.0],["2018-04-12",80.5698,80.8058,79.9076,80.2273,78600.0],["2018-04-13",80.8667,81.3539,79.2301,79.5346,62000.0],["2018-04-16",80.2425,81.9857,79.9304,81.5366,69000.0],["2018-04-17",81.8411,83.257,81.2245,82.001,142800.0],["2018-04-18",82.7241,83.8203,81.9172,81.9325,94900.0],["2018-04-19",82.2979,82.9373,80.9581,81.8792,96900.0],["2018-04-20",81.6813,82.0619,80.2958,80.3795,117600.0],["2018-04-23",79.8391,80.8363,77.6771,77.7228,122400.0],["2018-04-24",78.2176,80.311,75.4162,76.0405,198000.0],["2018-04-25",76.0022,78.0919,75.9715,77.1733,161700.0],["2018-04-26",77.5255,82.5009,73.7594,76.7294,231800.0],["2018-04-27",76.1859,77.3264,73.0399,77.1121,134100.0],["2018-04-30",76.6299,77.6173,74.9918,75.4281,175500.0],["2018-05-01",75.2138,76.0099,73.2925,74.7928,192300.0],["2018-05-02",74.8999,76.7676,74.8999,76.0405,124300.0],["2018-05-03",76.0252,77.3647,75.8415,76.9131,110200.0],["2018-05-04",76.6528,78.1454,76.6528,76.9054,99900.0],["2018-05-07",77.357,78.0689,76.76,76.8595,84800.0],["2018-05-08",76.8595,77.8087,76.2778,76.8671,88700.0],["2018-05-09",76.8748,79.6534,76.8748,79.3702,153800.0],["2018-05-10",79.3625,80.771,79.3625,80.1663,72200.0],["2018-05-11",80.4954,81.4293,80.3653,81.0159,82000.0],["2018-05-14",81.4675,82.7765,79.8601,80.1739,96100.0],["2018-05-15",79.1482,80.8628,79.1482,79.9213,88100.0],["2018-05-16",80.6102,81.368,80.2811,80.6791,125500.0],["2018-05-17",80.6562,81.7661,80.6562,81.5364,76100.0],["2018-05-18",81.8197,81.9039,81.1001,81.6666,111200.0],["2018-05-21",81.812,83.7945,81.812,83.6185,124100.0],["2018-05-22",83.9706,84.5141,83.098,83.1898,112800.0],["2018-05-23",82.9525,83.9094,82.455,83.2128,267400.0],["2018-05-24",82.7612,83.5955,81.9192,83.519,215600.0],["2018-05-25",83.2511,83.8328,82.5851,83.0827,190200.0],["2018-05-29",82.5468,83.5343,81.7431,82.0263,110900.0],["2018-05-30",81.9728,84.5371,81.6054,84.4988,130300.0],["2018-05-31",85.1877,85.8077,83.9706,84.3992,196400.0],["2018-06-01",85.157,86.3052,83.8175,84.2921,164300.0],["2018-06-04",84.9121,85.0499,84.1466,84.2615,92800.0],["2018-06-05",84.4988,85.2719,84.0165,85.1494,71200.0],["2018-06-06",85.4479,87.4687,85.4479,86.6344,169100.0],["2018-06-07",86.4889,86.8104,85.4556,86.1751,68200.0],["2018-06-08",85.8689,86.2976,84.782,84.8126,69400.0],["2018-06-11",84.8202,87.2467,84.8202,86.6956,128400.0],["2018-06-12",86.6191,87.683,86.1138,86.9788,108600.0],["2018-06-13",86.7951,87.2238,85.6852,85.6852,107800.0],["2018-06-14",86.3052,87.0248,85.7082,86.8793,83900.0],["2018-06-15",86.2364,87.0324,85.7618,86.8793,223800.0],["2018-06-18",86.6726,86.9865,85.9837,86.8717,106400.0],["2018-06-19",86.1062,86.3588,84.2461,85.3484,103900.0],["2018-06-20",85.402,86.022,84.8662,85.578,115100.0],["2018-06-21",85.7311,86.0373,83.94,83.9782,141300.0],["2018-06-22",84.5064,85.5934,82.5621,83.8022,453200.0],["2018-06-25",83.0061,83.0061,79.1482,79.8524,170300.0],["2018-06-26",80.2734,81.2991,79.2171,80.9394,107400.0],["2018-06-27",81.1001,81.7048,79.7146,79.7835,96800.0],["2018-06-28",79.1559,80.6179,78.0077,78.6354,166400.0],["2018-06-29",79.064,80.5031,78.4287,79.6917,156100.0],["2018-07-02",79.1252,80.1433,78.8267,80.105,198900.0],["2018-07-03",80.97,81.567,79.3089,79.4161,82100.0],["2018-07-05",79.6458,80.3806,79.2094,80.2428,107400.0],["2018-07-06",80.3194,80.748,79.9902,80.1127,91900.0],["2018-07-09",80.5337,82.4473,80.5337,82.432,82800.0],["2018-07-10",82.21,83.3506,81.5977,82.7152,132000.0],["2018-07-11",82.0799,83.0138,80.8399,81.8043,164300.0],["2018-07-12",82.1029,83.9246,81.7507,82.0033,98400.0],["2018-07-13",81.3757,82.6693,81.3757,82.0799,64100.0],["2018-07-16",81.6895,82.8607,80.4112,81.0389,148800.0],["2018-07-17",81.3757,82.5315,81.3757,82.4626,77600.0],["2018-07-18",82.2636,84.0548,82.2636,83.6185,75200.0],["2018-07-19",83.3123,84.782,82.0646,83.0214,138100.0],["2018-07-20",82.6157,84.0931,82.478,82.7688,160700.0],["2018-07-23",82.6387,85.3025,82.6387,83.5955,190700.0],["2018-07-24",87.4305,91.5945,84.4299,85.7771,452600.0],["2018-07-25",85.477,87.5463,84.6155,85.7309,219400.0],["2018-07-26",84.8694,86.254,84.8694,85.6232,156500.0],["2018-07-27",85.9694,86.7617,84.9925,85.3078,110400.0],["2018-07-30",84.9232,85.9617,84.6309,84.8694,103600.0],["2018-07-31",85.3617,86.254,84.1001,85.8617,121200.0],["2018-08-01",86.3848,87.5694,85.5232,86.1463,217600.0],["2018-08-02",85.5232,86.6232,84.554,85.9309,76300.0],["2018-08-03",85.9232,86.6924,84.8232,85.2847,101900.0],["2018-08-06",85.0155,86.3386,85.0155,85.7386,83200.0],["2018-08-07",86.4232,86.9694,85.4078,85.4463,60000.0],["2018-08-08",85.6078,86.0694,84.954,85.9386,54500.0],["2018-08-09",85.9232,86.5771,85.0386,85.4771,54100.0],["2018-08-10",85.0232,86.0155,84.7386,85.2925,67300.0],["2018-08-13",85.4309,86.1155,84.1155,84.3771,59100.0],["2018-08-14",81.5386,84.1078,81.5386,83.2924,175100.0],["2018-08-15",82.754,83.0694,78.277,80.2847,152600.0],["2018-08-16",80.9847,83.1694,80.9847,82.6001,88500.0],["2018-08-17",82.2925,82.3078,81.7002,82.1694,83000.0],["2018-08-20",82.6309,84.1771,82.0925,82.5155,57600.0],["2018-08-21",82.6771,84.5232,81.9155,83.554,82400.0],["2018-08-22",83.5463,84.077,82.3924,83.3617,61600.0],["2018-08-23",83.0771,83.0771,81.3771,82.0924,49700.0],["2018-08-24",83.0463,84.4078,81.9309,83.9463,58000.0],["2018-08-27",84.1386,84.8848,83.2078,84.6309,62400.0],["2018-08-28",84.6155,85.154,84.0309,84.3848,50000.0],["2018-08-29",84.2001,85.2694,83.4617,84.5848,100700.0],["2018-08-30",84.3309,84.4924,82.8771,83.9924,60400.0],["2018-08-31",83.9771,84.8386,83.654,84.3001,44000.0],["2018-09-04",83.8232,83.8232,81.3232,81.6386,73400.0],["2018-09-05",81.4924,82.6771,80.8463,82.3309,52700.0],["2018-09-06",82.5232,83.2848,81.6617,81.6924,62200.0],["2018-09-07",81.5771,81.8001,80.377,80.7771,51700.0],["2018-09-10",81.0155,81.9232,80.5309,80.7694,69800.0],["2018-09-11",80.3924,81.1232,79.4386,80.0001,101900.0],["2018-09-12",79.8694,81.5847,79.8694,80.7001,98300.0],["2018-09-13",81.054,82.4309,80.7617,82.077,54200.0],["2018-09-14",82.2848,83.6463,81.854,82.7771,62500.0],["2018-09-17",82.8155,84.3232,82.4001,82.5694,68000.0],["2018-09-18",82.7924,84.1847,82.7924,83.8924,51600.0],["2018-09-19",83.9924,85.6694,83.9924,85.3309,83700.0],["2018-09-20",86.154,86.2848,85.1617,86.1771,71700.0],["2018-09-21",86.3078,86.454,84.6617,84.854,173100.0],["2018-09-24",84.9078,85.7078,84.2309,84.6155,93800.0],["2018-09-25",85.2002,85.4925,84.5001,84.5694,79700.0],["2018-09-26",84.5925,85.1078,83.6232,83.8771,89500.0],["2018-09-27",84.1001,84.6386,83.4617,83.5847,37200.0],["2018-09-28",83.5001,85.0386,83.5001,83.8924,78500.0],["2018-10-01",84.354,85.0386,83.7694,84.6924,83000.0],["2018-10-02",84.4924,85.677,83.8924,84.277,104000.0],["2018-10-03",84.7309,86.4078,83.9617,85.6617,164500.0],["2018-10-04",85.6232,85.7309,83.8155,83.8463,80200.0],["2018-10-05",83.6232,84.3309,80.9847,81.9694,102700.0],["2018-10-08",81.6078,82.5232,81.3617,82.2924,70700.0],["2018-10-09",82.0078,83.3463,81.0847,81.1617,82900.0],["2018-10-10",81.1694,81.8078,78.8232,79.077,88200.0],["2018-10-11",79.0617,79.954,78.2001,78.3847,134500.0],["2018-10-12",79.8924,87.4309,76.9078,77.954,120700.0],["2018-10-15",77.7463,79.9002,77.7463,78.6925,98700.0],["2018-10-16",79.7386,81.8694,78.9232,81.5309,154700.0],["2018-10-17",81.4771,83.2001,80.5309,82.7924,127800.0],["2018-10-18",74.0001,80.0001,72.7001,73.7001,476600.0],["2018-10-19",74.0309,76.5078,72.8847,74.3771,204400.0],["2018-10-22",74.8078,76.6386,74.2309,75.7693,87400.0],["2018-10-23",80.0924,80.0924,75.5078,76.0001,140800.0],["2018-10-24",75.8918,77.3306,73.2386,73.2541,100900.0],["2018-10-25",73.8884,75.5901,73.3624,75.0177,172300.0],["2018-10-26",74.0895,74.9172,72.3568,73.0761,121300.0],["2018-10-29",74.19,74.6696,71.3047,71.9004,102000.0],["2018-10-30",71.7921,72.8596,67.0039,71.8153,126600.0],["2018-10-31",72.759,74.3447,72.7358,73.7723,126300.0],["2018-11-01",74.074,76.1626,73.842,75.6056,101500.0],["2018-11-02",75.9537,78.3053,74.5846,78.1738,120600.0],["2018-11-05",78.0268,78.7539,75.915,76.4797,122800.0],["2018-11-06",76.0311,78.5219,76.0311,76.6499,88000.0],["2018-11-07",76.7504,77.9572,76.5339,77.2146,139100.0],["2018-11-08",76.967,77.261,76.0697,76.6035,62400.0],["2018-11-09",76.1935,76.2244,73.8187,74.4917,122100.0],["2018-11-12",74.4762,75.3271,73.0839,73.1922,95800.0],["2018-11-13",73.5557,74.6542,72.3877,72.4573,123900.0],["2018-11-14",72.9988,74.2519,71.6142,71.7689,116800.0],["2018-11-15",71.5832,73.7646,71.5523,73.6331,102500.0],["2018-11-16",73.2773,75.273,73.2773,74.2055,227000.0],["2018-11-19",74.1436,74.5072,72.3645,73.6099,54600.0],["2018-11-20",72.8441,73.7646,71.5136,72.0783,94600.0],["2018-11-21",72.6584,74.7006,72.6584,73.6408,51200.0],["2018-11-23",72.7048,74.1359,72.7048,73.0529,27300.0],["2018-11-26",73.5325,74.7625,73.1071,73.4242,85200.0],["2018-11-27",72.759,74.3602,71.1964,72.2871,80900.0],["2018-11-28",72.5037,75.1724,71.2042,75.0332,109400.0],["2018-11-29",74.7393,75.5205,73.9193,74.9017,58400.0],["2018-11-30",74.6619,75.7526,74.6077,75.5979,102900.0],["2018-12-03",77.1759,78.0113,75.9305,77.8566,104100.0],["2018-12-04",77.4853,77.4853,74.0044,74.3061,78100.0],["2018-12-06",72.7977,73.8497,71.5987,73.8265,82000.0],["2018-12-07",74.2829,75.6907,70.2373,71.1268,133200.0],["2018-12-10",71.2197,71.7844,68.7057,69.9279,111600.0],["2018-12-11",70.9257,71.8385,69.309,69.9743,76500.0],["2018-12-12",71.1268,72.7667,70.8948,71.707,120400.0],["2018-12-13",72.1247,72.6739,70.7555,70.7788,118700.0],["2018-12-14",70.0207,71.3898,68.8681,69.1156,84000.0],["2018-12-17",69.2084,72.6352,69.2084,70.9721,134400.0],["2018-12-18",71.7147,72.38,70.2682,70.2682,116400.0],["2018-12-19",70.2682,71.1268,67.2592,67.847,155300.0],["2018-12-20",67.9167,69.2626,66.4856,66.8182,124800.0],["2018-12-21",66.9884,67.9785,65.3872,65.5574,574700.0],["2018-12-24",65.8281,66.5398,64.6137,64.8689,102900.0],["2018-12-26",65.4336,68.2338,64.428,68.1178,178500.0],["2018-12-27",66.9497,68.9996,66.3696,68.9996,161300.0],["2018-12-28",69.0073,70.6472,68.1951,69.1853,94700.0],["2018-12-31",69.6648,70.0825,68.8371,69.0692,128800.0],["2019-01-02",67.9166,70.1599,67.4989,69.1156,99400.0],["2019-01-03",68.6747,69.6958,67.6923,68.1951,126500.0],["2019-01-04",69.193,72.1943,68.8681,72.0164,162300.0],["2019-01-07",72.1247,72.4032,70.7787,71.9081,143200.0],["2019-01-08",72.2717,73.8342,72.1556,73.138,82800.0],["2019-01-09",73.138,75.7371,72.3954,73.5557,172700.0],["2019-01-10",72.9447,73.8652,72.8209,73.6176,136300.0],["2019-01-11",73.2618,74.4376,72.7281,74.221,84700.0],["2019-01-14",73.695,74.5227,73.2231,73.4242,87100.0],["2019-01-15",73.8652,73.9193,72.496,72.8982,125900.0],["2019-01-16",73.0297,75.8067,73.0297,75.7216,89700.0],["2019-01-17",74.9636,77.7561,74.9636,76.0079,133700.0],["2019-01-18",76.9207,78.3594,76.3869,77.8876,97600.0],["2019-01-22",77.1604,77.3306,74.2828,74.5768,170500.0],["2019-01-23",74.9558,76.0001,74.0895,74.368,111000.0],["2019-01-24",74.1111,74.6015,73.862,74.0177,91200.0],["2019-01-25",74.4691,76.2361,74.4691,75.4888,90000.0],["2019-01-28",74.329,74.8973,73.9476,74.2512,136800.0],["2019-01-29",74.8116,76.4852,74.7883,75.5044,100100.0],["2019-01-30",76.1505,77.933,75.6834,77.4348,122300.0],["2019-01-31",76.8043,78.9916,76.8043,78.1276,152100.0],["2019-02-01",77.6995,79.2018,77.6295,78.2366,165900.0],["2019-02-04",78.1432,79.6844,78.0342,79.4353,122700.0],["2019-02-05",79.303,80.7586,78.6647,79.1006,164200.0],["2019-02-06",79.1006,80.3383,78.9216,78.9916,100400.0],["2019-02-07",78.3456,78.5479,76.7498,77.2869,110000.0],["2019-02-08",77.1935,77.9797,76.4852,77.5205,131000.0],["2019-02-11",77.5438,78.2755,76.9834,77.9875,103600.0],["2019-02-12",78.2989,79.5521,78.1354,79.3808,126300.0],["2019-02-13",79.8868,80.8987,78.5791,79.5521,147100.0],["2019-02-14",79.0928,79.6844,78.6102,78.9371,108200.0],["2019-02-15",79.6922,81.3268,79.2641,80.9843,109200.0],["2019-02-19",80.7274,84.2847,80.7274,83.3428,153200.0],["2019-02-20",83.5919,85.896,83.5919,85.3667,161700.0],["2019-02-21",89.5078,89.5078,84.3937,85.5146,207800.0],["2019-02-22",86.4253,87.1725,82.5878,84.2302,165700.0],["2019-02-25",84.3314,87.2426,83.88,87.1726,183800.0],["2019-02-26",86.9391,87.8653,86.4175,87.4684,109300.0],["2019-02-27",87.1414,87.4839,85.9116,87.4606,127700.0],["2019-02-28",87.048,87.048,85.211,85.2188,147500.0],["2019-03-01",85.8337,86.4954,84.6272,84.7518,97100.0],["2019-03-04",84.8218,85.141,83.7865,85.0943,104900.0],["2019-03-05",84.9386,85.6236,83.9111,84.6817,92700.0],["2019-03-06",84.456,84.7518,82.0974,82.9147,134100.0],["2019-03-07",82.907,83.0549,81.6615,81.6693,158500.0],["2019-03-08",80.1826,81.3424,79.1239,80.2604,123000.0],["2019-03-11",80.4472,81.8483,79.4976,81.8328,222300.0],["2019-03-12",81.825,82.7124,81.428,81.9418,142800.0],["2019-03-13",82.3854,82.7046,81.5214,81.5993,185600.0],["2019-03-14",81.4436,81.9651,80.8831,80.9454,142100.0],["2019-03-15",80.9687,82.222,80.3382,80.9454,267100.0],["2019-03-18",81.1478,82.0585,80.564,81.4124,179500.0],["2019-03-19",82.1052,82.4321,80.7586,81.0933,102800.0],["2019-03-20",81.1011,83.4129,80.3071,82.8369,216300.0],["2019-03-21",82.6735,83.9967,82.1364,83.0393,171800.0],["2019-03-22",82.3854,82.8369,79.9958,80.4083,142500.0],["2019-03-25",80.4005,81.3268,79.4665,80.0503,101900.0],["2019-03-26",80.5329,81.0388,79.8245,80.6418,114700.0],["2019-03-27",80.4706,80.8364,79.8167,80.3538,89000.0],["2019-03-28",80.4706,80.9687,79.7,80.5406,86200.0],["2019-03-29",80.9143,81.8016,80.564,81.5214,147900.0],["2019-04-01",82.5333,83.0938,82.2064,82.4088,108200.0],["2019-04-02",82.4477,83.2495,81.7783,83.1638,94000.0],["2019-04-03",83.7087,86.4642,83.2884,83.7632,86800.0],["2019-04-04",83.4985,84.7284,83.4051,84.6817,48800.0],["2019-04-05",84.4638,85.2266,84.3236,84.6428,105600.0],["2019-04-08",84.5727,84.5727,82.2453,82.7279,185300.0],["2019-04-09",82.0663,82.3309,81.1089,81.4825,151700.0],["2019-04-10",81.6226,82.7124,81.1244,82.6267,102800.0],["2019-04-11",82.7668,82.8992,81.8717,82.004,79600.0],["2019-04-12",82.6734,83.2884,82.3932,82.3932,85400.0],["2019-04-15",82.3854,82.5956,81.7238,81.8561,67400.0],["2019-04-16",82.0507,82.8914,81.4747,82.1208,95000.0],["2019-04-17",82.5022,83.1327,82.3154,82.7513,131300.0],["2019-04-18",82.4477,82.7669,81.2879,82.2453,72900.0],["2019-04-22",82.1986,82.7668,81.249,82.1363,112700.0],["2019-04-23",81.9651,83.9189,81.9651,83.841,151600.0],["2019-04-24",72.0136,84.8117,72.0136,77.6025,226400.0],["2019-04-25",77.2972,77.4851,75.763,75.9039,135400.0],["2019-04-26",75.99,77.1015,75.309,76.671,73600.0],["2019-04-29",76.2718,77.0624,75.1994,75.8413,157400.0],["2019-04-30",76.0996,77.1876,75.5595,77.0232,270300.0],["2019-05-01",77.1093,77.4537,75.3168,75.3403,155400.0],["2019-05-02",74.9568,76.4127,74.0174,75.6143,60500.0],["2019-05-03",76.0761,77.7434,76.0761,77.3755,154500.0],["2019-05-06",76.0135,77.0545,75.7943,76.4518,96300.0],["2019-05-07",75.7551,76.5614,74.4479,75.3872,180200.0],["2019-05-08",75.0272,76.2248,74.7611,74.8315,87500.0],["2019-05-09",74.2601,75.0742,72.9451,74.7376,51500.0],["2019-05-10",74.5262,75.7473,74.0174,75.6847,66000.0],["2019-05-13",74.1584,74.5889,72.1232,72.8981,257600.0],["2019-05-14",73.3443,74.4401,72.8746,73.8296,89200.0],["2019-05-15",73.1564,74.0644,72.9138,73.6261,43900.0],["2019-05-16",73.9313,74.7219,72.9059,73.7435,90400.0],["2019-05-17",73.1564,73.7043,72.311,72.6163,63300.0],["2019-05-20",72.0762,72.9294,71.7005,72.3267,60400.0],["2019-05-21",72.4833,73.9157,72.1232,73.4304,234200.0],["2019-05-22",73.0155,74.7846,72.0684,72.8512,113300.0],["2019-05-23",72.0762,72.9842,70.589,71.3717,86900.0],["2019-05-24",71.8805,72.5693,70.8864,71.9588,216300.0],["2019-05-28",72.1467,72.6554,71.2308,71.5831,73200.0],["2019-05-29",71.1212,71.9979,70.6985,71.6457,231500.0],["2019-05-30",71.7474,72.131,70.3463,71.0508,84100.0],["2019-05-31",70.2132,70.6829,69.1409,69.7592,82700.0],["2019-06-03",69.7514,71.4422,69.7514,70.9256,85200.0],["2019-06-04",71.7475,72.632,70.8238,72.2014,70900.0],["2019-06-05",72.3502,73.1329,70.8786,71.5752,76400.0],["2019-06-06",71.8022,74.0722,70.4011,71.3874,80800.0],["2019-06-07",71.7709,72.131,70.5342,71.5048,88600.0],["2019-06-10",71.8101,72.8277,71.497,71.5674,79000.0],["2019-06-11",72.3267,72.859,71.6222,72.1545,120200.0],["2019-06-12",71.7788,72.3971,71.63,72.084,76500.0],["2019-06-13",72.4833,74.1975,72.4833,73.994,73000.0],["2019-06-14",73.5556,73.9548,71.951,72.178,93900.0],["2019-06-17",72.3345,75.5125,72.3345,75.0272,144600.0],["2019-06-18",75.6299,79.0114,75.6299,76.0839,110500.0],["2019-06-19",76.0213,77.5712,75.1994,75.6769,105100.0],["2019-06-20",77.0467,77.806,76.0526,76.2874,154100.0],["2019-06-21",76.0761,77.2659,75.1211,75.5908,146200.0],["2019-06-24",75.6691,75.716,74.3071,74.3619,56600.0],["2019-06-25",74.4166,75.6377,74.2992,75.0272,79300.0],["2019-06-26",75.309,75.763,74.4401,75.4029,80400.0],["2019-06-27",75.6534,76.0683,75.2464,76.0213,65000.0],["2019-06-28",76.1935,76.5849,75.716,76.4049,155100.0],["2019-07-01",76.6162,77.9939,75.4734,75.8334,103300.0],["2019-07-02",75.6456,75.6456,74.401,74.7846,75400.0],["2019-07-03",74.9881,75.7395,73.6417,74.3305,43800.0],["2019-07-05",73.7043,75.5751,73.7043,75.489,52700.0],["2019-07-08",75.442,75.6456,73.446,73.673,59400.0],["2019-07-09",73.1016,75.489,70.9412,71.7944,152500.0],["2019-07-10",72.4676,73.6417,72.0136,72.0919,131500.0],["2019-07-11",72.5145,72.8198,71.4343,72.8198,158000.0],["2019-07-12",73.1016,73.7591,72.7494,73.5713,97600.0],["2019-07-15",74.0331,74.3305,72.6085,74.3227,161300.0],["2019-07-16",74.5732,76.0291,74.5732,75.262,87100.0],["2019-07-17",75.4655,76.8667,74.2992,74.7297,109000.0],["2019-07-18",74.2992,74.9724,73.6652,74.448,165400.0],["2019-07-19",74.3775,76.0213,74.3775,74.855,81000.0],["2019-07-22",74.9098,75.7943,72.8198,75.3872,78200.0],["2019-07-23",75.3795,75.6847,74.2601,74.6358,85800.0],["2019-07-24",74.5334,76.29,73.919,75.7622,160900.0],["2019-07-25",76.7942,76.7942,72.6193,75.2266,166200.0],["2019-07-26",75.8253,76.3294,75.4472,75.9434,143700.0],["2019-07-29",75.9828,76.7311,75.6913,75.9749,226700.0],["2019-07-30",75.652,76.227,75.2266,75.6283,142800.0],["2019-07-31",75.6205,76.7784,75.1006,75.8331,277600.0],["2019-08-01",75.392,76.4948,74.7461,75.0612,235900.0],["2019-08-02",74.5571,74.8564,73.5724,74.0608,124800.0],["2019-08-05",72.9895,73.3834,71.6583,72.1781,141700.0],["2019-08-06",72.4145,73.4936,71.3668,72.249,105900.0],["2019-08-07",71.3432,72.3357,71.3038,72.2727,97200.0],["2019-08-08",72.3672,74.4547,71.1541,74.2814,74900.0],["2019-08-09",75.1163,75.3133,73.2494,73.9505,111900.0],["2019-08-12",73.8087,73.8087,73.0289,73.2416,96000.0],["2019-08-13",73.3203,75.9434,73.1943,75.0375,94800.0],["2019-08-14",74.0056,74.1002,72.1466,72.2727,185200.0],["2019-08-15",72.123,72.3751,70.1852,70.2561,151900.0],["2019-08-16",70.6972,72.4696,70.6972,71.6661,97600.0],["2019-08-19",72.2727,73.3125,72.2097,73.0604,91000.0],["2019-08-20",72.8556,73.0919,71.7292,71.7764,93100.0],["2019-08-21",72.3121,72.3121,71.2093,71.5007,89900.0],["2019-08-22",71.7764,71.7922,70.6973,70.8233,77600.0],["2019-08-23",70.6973,70.7524,67.8063,67.8851,88800.0],["2019-08-26",68.6334,68.9879,67.9245,68.342,94100.0],["2019-08-27",68.8146,68.9485,67.5228,67.6488,76500.0],["2019-08-28",67.4361,69.8386,66.9871,68.9958,76000.0],["2019-08-29",69.626,70.6973,69.4133,69.6181,67700.0],["2019-08-30",70.0986,70.3585,69.2085,69.6575,84400.0],["2019-09-03",68.9722,69.0588,67.6724,68.8619,105800.0],["2019-09-04",69.7205,70.0986,68.98,69.366,52900.0],["2019-09-05",70.201,72.6429,70.1065,72.1781,121000.0],["2019-09-06",72.2727,73.2573,71.8473,72.8241,90400.0],["2019-09-09",72.9737,74.9745,72.9737,74.8485,112600.0],["2019-09-10",74.9273,77.9048,74.0372,77.6449,144500.0],["2019-09-11",77.9757,79.945,76.4397,78.7634,162600.0],["2019-09-12",79.307,79.307,76.9596,78.5035,108800.0],["2019-09-13",79.2203,80.0868,78.2278,78.472,140400.0],["2019-09-16",78.5823,78.7871,77.8024,78.4641,95000.0],["2019-09-17",78.0939,78.7871,77.5504,78.6926,91100.0],["2019-09-18",78.8343,79.6851,77.9048,78.3775,202400.0],["2019-09-19",78.535,79.1022,76.8887,77.0068,154800.0],["2019-09-20",77.0147,77.2825,75.8016,76.6287,324900.0],["2019-09-23",76.29,77.9678,75.9907,77.1959,91700.0],["2019-09-24",77.3456,77.3771,73.4464,74.4468,121600.0],["2019-09-25",74.6595,78.1096,73.8402,77.9442,124800.0],["2019-09-26",77.6843,78.1569,76.7627,77.5031,108100.0],["2019-09-27",77.6055,78.4405,77.2904,77.9521,88200.0],["2019-09-30",77.8339,78.6453,77.8339,77.96,178800.0],["2019-10-01",77.7079,79.9056,77.0935,77.3928,127500.0],["2019-10-02",76.8493,76.9832,75.6283,76.6366,140600.0],["2019-10-03",76.1876,76.9044,75.5968,76.4082,108800.0],["2019-10-04",76.1955,77.2983,75.9198,77.1959,72200.0],["2019-10-07",76.8729,77.4795,76.3609,76.5342,64300.0],["2019-10-08",75.9198,76.5421,75.2502,76.227,95500.0],["2019-10-09",76.5894,77.574,75.2581,76.0616,106700.0],["2019-10-10",76.5185,77.5898,76.4318,76.5185,72800.0],["2019-10-11",77.3219,79.7166,76.7626,78.4956,88600.0],["2019-10-14",78.023,78.0545,76.6917,77.0777,101600.0],["2019-10-15",76.9753,78.9761,76.1088,77.8576,113700.0],["2019-10-16",77.5898,77.96,76.0852,76.7469,88100.0],["2019-10-17",77.3219,78.8186,76.7469,77.7,88400.0],["2019-10-18",77.6528,78.1333,76.9438,77.314,103300.0],["2019-10-21",77.8891,78.4641,77.0068,77.3062,96200.0],["2019-10-22",77.1801,78.598,77.1801,77.6764,134100.0],["2019-10-23",77.5661,78.3302,76.9517,77.3219,126000.0],["2019-10-24",77.7341,85.3347,76.1489,79.8581,310400.0],["2019-10-25",79.5094,80.4287,77.8926,79.8264,202700.0],["2019-10-28",80.7458,86.793,80.7458,86.0955,200000.0],["2019-10-29",85.6042,87.1655,85.4298,87.0308,135000.0],["2019-10-30",87.1734,87.1734,85.089,86.1352,164500.0],["2019-10-31",85.2871,86.7058,83.1948,84.8671,136000.0],["2019-11-01",85.0969,86.9515,85.0969,86.1114,96600.0],["2019-11-04",86.8564,88.3385,86.2144,88.2354,136800.0],["2019-11-05",88.7902,90.0821,88.4019,89.5352,88800.0],["2019-11-06",89.2182,90.0266,87.958,87.9977,131500.0],["2019-11-07",89.0201,89.8364,88.1879,88.7902,86200.0],["2019-11-08",88.4732,89.3767,87.8471,89.0042,79400.0],["2019-11-11",88.2988,88.7902,87.8075,88.5683,52800.0],["2019-11-12",88.5525,89.0676,87.7044,87.9739,61700.0],["2019-11-13",87.4191,88.0928,86.9198,87.5935,72300.0],["2019-11-14",87.4191,87.8312,86.2065,86.365,75500.0],["2019-11-15",86.9357,87.5776,86.1114,86.5552,71800.0],["2019-11-18",85.9608,87.1814,85.9608,87.1021,84500.0],["2019-11-19",87.4032,87.4032,85.8023,85.9132,139300.0],["2019-11-20",85.4139,86.6107,84.6214,85.2316,93700.0],["2019-11-21",85.0018,85.6993,84.5818,85.1841,68900.0],["2019-11-22",85.5011,86.1431,85.0098,85.0573,77200.0],["2019-11-25",85.192,86.9753,84.8671,86.2065,95200.0],["2019-11-26",86.2382,87.1813,84.8512,86.5631,101600.0],["2019-11-27",86.7137,87.6093,86.5077,87.4984,51400.0],["2019-11-29",87.0228,87.4032,86.4363,86.8485,22000.0],["2019-12-02",86.8168,87.3557,85.1365,85.7785,149900.0],["2019-12-03",84.978,85.0018,83.5039,84.7006,97000.0],["2019-12-04",85.0256,86.4126,85.0256,86.0638,97400.0],["2019-12-05",85.8736,86.7851,85.5804,86.6186,113400.0],["2019-12-06",87.4508,89.0756,86.7296,88.1641,148200.0],["2019-12-09",88.0294,89.456,88.0294,88.5525,84900.0],["2019-12-10",88.3226,89.6938,88.3226,89.4481,63200.0],["2019-12-11",89.7413,90.4467,89.567,89.9236,64200.0],["2019-12-12",89.6383,91.3185,89.2578,91.3026,143000.0],["2019-12-13",91.2154,91.3185,90.3357,91.2234,119600.0],["2019-12-16",91.5483,91.6751,90.4863,91.1203,180000.0],["2019-12-17",91.263,92.7768,89.6937,92.1348,161200.0],["2019-12-18",92.2379,92.2379,88.3702,89.2896,147900.0],["2019-12-19",89.2262,89.5432,88.2117,88.9725,141100.0],["2019-12-20",88.9329,89.2737,87.9501,88.2751,409000.0],["2019-12-23",88.7664,88.9646,87.4191,88.4891,82100.0],["2019-12-24",88.4891,89.2341,88.0373,88.5128,31100.0],["2019-12-26",88.6317,89.2975,87.8709,88.6951,48300.0],["2019-12-27",88.8378,89.4798,87.6727,88.6079,59000.0],["2019-12-30",88.5525,89.0993,88.4019,88.6872,57500.0],["2019-12-31",88.4098,88.7664,87.8867,87.8867,57700.0],["2020-01-02",88.4732,88.6872,87.7044,88.1482,81500.0],["2020-01-03",87.1813,88.2751,86.4839,88.1562,104400.0],["2020-01-06",87.3715,87.752,86.6345,86.8485,123300.0],["2020-01-07",86.4601,86.8722,85.8498,86.3333,54500.0],["2020-01-08",86.1035,86.468,85.2871,85.4694,78300.0],["2020-01-09",85.723,85.723,84.4232,85.0256,70500.0],["2020-01-10",85.2,85.517,83.6148,84.0032,103200.0],["2020-01-13",84.0904,86.5949,84.0904,86.1352,140700.0],["2020-01-14",85.6675,85.8102,84.4787,84.6372,97600.0],["2020-01-15",84.4946,85.723,83.805,84.3361,130100.0],["2020-01-16",84.6848,85.3505,84.0904,84.2093,91400.0],["2020-01-17",84.5976,84.7878,82.9491,83.171,104300.0],["2020-01-21",82.7272,82.7985,80.5873,81.4195,155000.0],["2020-01-22",81.9505,82.0059,79.2954,80.08,147900.0],["2020-01-23",79.0907,81.3646,78.4764,81.2369,211200.0],["2020-01-24",81.0773,81.2768,80.096,80.9816,125100.0],["2020-01-27",79.5056,80.7263,79.1465,80.3832,148800.0],["2020-01-28",80.846,81.4443,80.3114,80.6226,214000.0],["2020-01-29",81.1172,83.7262,80.9497,83.1757,191800.0],["2020-01-30",82.0268,83.1278,80.9178,82.5374,84300.0],["2020-01-31",82.1225,82.5693,79.7848,79.9045,103400.0],["2020-02-03",80.2875,81.0534,79.9604,80.1758,104500.0],["2020-02-04",81.1731,82.1066,80.9816,81.2928,144500.0],["2020-02-05",82.3539,84.4123,82.3539,83.9655,118300.0],["2020-02-06",84.2209,86.1517,83.782,85.6171,138400.0],["2020-02-07",85.0746,85.266,82.5294,82.9922,77800.0],["2020-02-10",82.5853,83.2315,82.1305,82.5374,55100.0],["2020-02-11",82.7528,84.9788,82.7528,83.8857,51400.0],["2020-02-12",84.532,84.6756,81.1491,81.5561,194200.0],["2020-02-13",81.189,82.7049,81.189,82.6491,59500.0],["2020-02-14",82.5773,82.8725,81.564,82.4177,105700.0],["2020-02-18",81.8433,83.7262,81.8433,83.0161,167200.0],["2020-02-19",83.0879,84.4123,81.5561,81.8273,212000.0],["2020-02-20",81.8034,89.359,81.5481,85.6809,276700.0],["2020-02-21",85.4894,85.6729,83.439,83.6384,318300.0],["2020-02-24",80.6465,83.3512,80.5348,83.1438,171600.0],["2020-02-25",83.3352,85.657,82.0188,82.5454,199100.0],["2020-02-26",82.689,84.3884,81.4842,81.6757,100700.0],["2020-02-27",79.9683,80.6305,77.2796,77.2876,136800.0],["2020-02-28",75.1014,78.3567,74.4392,75.4365,217600.0],["2020-03-02",75.7796,78.2529,75.636,78.1652,121200.0],["2020-03-03",78.0615,80.7662,75.8913,77.0402,135900.0],["2020-03-04",78.3088,79.2821,77.4232,79.1146,120500.0],["2020-03-05",77.0721,77.136,73.5536,74.3754,123000.0],["2020-03-06",71.942,74.0642,69.9553,71.3835,114300.0],["2020-03-09",66.9953,67.9607,63.1896,64.1949,148600.0],["2020-03-10",66.3251,70.3941,64.7294,69.9234,208000.0],["2020-03-11",67.5618,68.0724,64.2268,65.7666,191500.0],["2020-03-12",60.5407,64.1629,58.7376,59.6312,182300.0],["2020-03-13",63.1896,67.3065,59.687,67.115,182100.0],["2020-03-16",62.8066,63.3491,55.7536,56.1047,184300.0],["2020-03-17",56.8148,60.7561,54.2776,56.5435,193500.0],["2020-03-18",53.1127,56.0887,49.3948,51.1979,249200.0],["2020-03-19",50.9586,53.1048,47.5757,50.1607,176400.0],["2020-03-20",50.2804,51.4373,43.5146,44.2407,211300.0],["2020-03-23",44.7433,46.1874,43.9614,45.5013,168500.0],["2020-03-24",47.472,50.5915,47.472,49.8655,197000.0],["2020-03-25",49.9373,51.4373,48.0225,50.2804,205800.0],["2020-03-26",50.9187,54.0542,50.6953,53.2963,260400.0],["2020-03-27",51.2218,55.4584,50.4559,54.2457,180300.0],["2020-03-30",55.0755,55.8175,53.5037,54.9957,140800.0],["2020-03-31",54.6925,57.1339,53.8787,55.2749,115400.0],["2020-04-01",53.4399,54.6047,49.7458,50.7272,152100.0],["2020-04-02",50.2166,53.1447,48.8044,50.5995,98400.0],["2020-04-03",50.2565,51.9559,46.9613,48.0863,111900.0],["2020-04-06",50.4958,52.6819,50.3761,52.0755,134900.0],["2020-04-07",54.4771,55.9451,51.525,52.6899,116900.0],["2020-04-08",53.3282,58.3387,53.1447,57.5249,133600.0],["2020-04-09",58.9051,61.195,58.6897,59.0408,127800.0],["2020-04-13",58.6658,58.9769,56.2962,57.844,128900.0],["2020-04-14",57.844,60.2296,57.844,59.9344,163600.0],["2020-04-15",56.4797,57.86,56.4797,57.5249,130100.0],["2020-04-16",58.3067,59.4078,56.9265,58.0355,138100.0],["2020-04-17",59.5993,60.4131,59.2961,60.3811,148800.0],["2020-04-20",64.7932,64.7932,58.0833,61.8013,158500.0],["2020-04-21",59.1285,60.5806,57.5408,58.3387,148100.0],["2020-04-22",58.8174,59.6711,58.3067,58.8812,150700.0],["2020-04-23",59.6703,60.8297,58.1566,58.2532,94000.0],["2020-04-24",58.3578,59.5012,57.5446,57.7459,73800.0],["2020-04-27",57.8425,59.2355,57.6654,58.535,103100.0],["2020-04-28",59.7347,60.4673,57.5044,57.7057,114400.0],["2020-04-29",59.3079,63.3659,59.2757,62.7862,139700.0],["2020-04-30",60.4029,63.9134,57.9955,58.1566,105500.0],["2020-05-01",56.7073,57.295,53.3417,54.1388,135800.0],["2020-05-04",53.7121,55.0084,52.6251,52.9874,216600.0],["2020-05-05",54.1308,54.952,53.6638,54.0019,164400.0],["2020-05-06",54.0905,54.7024,51.9488,52.0696,78600.0],["2020-05-07",52.8908,53.8006,51.9488,52.1984,86800.0],["2020-05-08",52.9311,56.0793,52.9311,55.9343,96200.0],["2020-05-11",54.4448,54.8151,52.4319,53.1807,103500.0],["2020-05-12",52.9472,54.1388,50.3626,50.3626,114600.0],["2020-05-13",50.3224,50.3224,47.8022,48.237,93400.0],["2020-05-14",46.9085,48.1243,45.7491,46.9809,137600.0],["2020-05-15",46.8038,47.9552,46.2,47.3755,248900.0],["2020-05-18",49.5736,54.6219,49.5736,54.0986,176100.0],["2020-05-19",53.2612,53.5027,51.9729,52.0373,135900.0],["2020-05-20",52.9552,53.6879,52.3433,53.6718,137300.0],["2020-05-21",53.4705,54.4448,53.1002,53.237,62800.0],["2020-05-22",53.068,53.4383,51.8038,53.4303,44000.0],["2020-05-26",55.8618,57.2789,55.1694,56.8683,226100.0],["2020-05-27",58.4706,61.3289,57.9955,61.1839,116700.0],["2020-05-28",62.1904,63.0438,59.3482,60.0084,88600.0],["2020-05-29",58.9859,59.1791,56.7878,57.7701,105500.0],["2020-06-01",57.4561,58.9778,57.4561,58.5189,104700.0],["2020-06-02",58.9375,60.411,58.9375,60.2338,88300.0],["2020-06-03",61.2242,64.9199,60.8699,63.229,146700.0],["2020-06-04",62.8023,64.5092,62.2709,64.3563,59000.0],["2020-06-05",66.8442,69.7508,64.8152,68.3257,198100.0],["2020-06-08",69.2838,70.0487,67.9473,69.1228,97100.0],["2020-06-09",67.3515,68.4787,66.0471,66.6188,71400.0],["2020-06-10",66.3853,67.2226,63.6719,63.6719,87300.0],["2020-06-11",60.4754,60.9424,55.7813,56.0873,118600.0],["2020-06-12",59.1389,60.4835,57.1099,59.0905,139100.0],["2020-06-15",56.7314,61.0229,56.6992,60.5479,105600.0],["2020-06-16",63.3901,64.2677,61.5301,62.6332,102100.0],["2020-06-17",62.6735,63.0519,61.0712,61.0954,72000.0],["2020-06-18",60.6445,61.6429,59.6058,60.1292,56100.0],["2020-06-19",61.0551,61.0551,58.8087,59.469,251700.0],["2020-06-22",58.7846,60.2178,58.4625,59.7025,73700.0],["2020-06-23",60.564,61.4899,59.002,59.9843,87700.0],["2020-06-24",58.8248,59.1952,56.6429,56.7314,100700.0],["2020-06-25",56.1678,57.6251,55.5317,57.3111,72700.0],["2020-06-26",56.6106,56.6106,55.0084,55.4512,232600.0],["2020-06-29",56.514,59.5656,56.514,59.0986,106800.0],["2020-06-30",58.6316,59.6622,58.3337,59.2757,113100.0],["2020-07-01",58.8329,59.4367,56.5301,56.8441,109300.0],["2020-07-02",58.0036,59.3079,56.4818,56.6026,70100.0],["2020-07-06",58.1807,59.1308,56.1517,57.3755,87800.0],["2020-07-07",56.5865,57.6815,55.3627,55.4754,87000.0],["2020-07-08",55.6525,58.688,54.1147,55.2982,89200.0],["2020-07-09",55.3305,56.0148,52.3836,52.5929,140600.0],["2020-07-10",52.9633,55.1292,52.3353,55.0325,76900.0],["2020-07-13",55.6364,55.8458,54.5253,54.5736,62000.0],["2020-07-14",54.6058,55.5961,53.8087,54.5092,143300.0],["2020-07-15",56.4818,56.4818,54.7507,55.7652,177600.0],["2020-07-16",55.9665,56.6268,55.4029,56.1759,76200.0],["2020-07-17",56.192,56.9488,54.9279,55.2097,82000.0],["2020-07-20",55.113,55.4029,53.8489,54.8876,122300.0],["2020-07-21",55.5881,57.4239,55.105,57.1662,213600.0],["2020-07-22",56.8361,58.5994,56.8361,57.9392,159900.0],["2020-07-23",58.0611,58.5975,54.6801,55.1759,262100.0],["2020-07-24",55.2328,55.4847,53.2985,53.8186,126300.0],["2020-07-27",53.9487,54.6151,53.7211,54.4282,250900.0],["2020-07-28",54.3713,54.5176,53.3716,53.4854,155000.0],["2020-07-29",53.7699,53.908,51.9981,52.1119,124500.0],["2020-07-30",51.1366,51.925,50.267,51.4861,96300.0],["2020-07-31",51.2829,51.2829,49.9094,50.3483,108200.0],["2020-08-03",50.5921,51.4292,49.9257,51.031,147600.0],["2020-08-04",50.9253,51.1448,50.2914,50.7709,100700.0],["2020-08-05",51.7868,53.4123,51.4699,52.689,156300.0],["2020-08-06",52.3395,54.2087,51.8762,53.7292,108700.0],["2020-08-07",53.648,54.3632,52.4045,54.2413,85300.0],["2020-08-10",54.7777,57.5247,54.7777,56.2893,130600.0],["2020-08-11",57.4271,58.6381,57.2646,57.9229,220100.0],["2020-08-12",58.8901,58.8901,56.265,56.972,79400.0],["2020-08-13",56.4763,56.5332,54.2413,54.6314,79600.0],["2020-08-14",54.1193,54.8102,53.5098,53.8755,82600.0],["2020-08-17",53.8593,54.989,53.8593,54.7858,84000.0],["2020-08-18",54.8427,55.119,53.9324,54.0056,92800.0],["2020-08-19",54.2575,54.9646,53.461,53.7211,72000.0],["2020-08-20",52.9328,53.396,52.0225,53.1928,87000.0],["2020-08-21",52.6239,52.9572,51.673,51.9819,276500.0],["2020-08-24",52.5752,53.6155,52.0632,53.6155,122800.0],["2020-08-25",53.7618,54.6151,53.4854,54.1681,113000.0],["2020-08-26",54.0218,54.0218,52.5427,52.9978,63000.0],["2020-08-27",53.5017,54.2169,52.2745,53.2254,91500.0],["2020-08-28",53.7943,53.8755,53.0872,53.5992,69400.0],["2020-08-31",53.713,53.713,52.1282,52.242,154400.0],["2020-09-01",51.9819,52.6077,51.4292,52.3801,52700.0],["2020-09-02",52.2663,53.0709,51.8437,52.9897,67300.0],["2020-09-03",52.6971,53.7455,51.348,51.6405,71000.0],["2020-09-04",52.7133,53.2985,51.8031,52.3801,92500.0],["2020-09-08",51.925,52.3801,50.0151,50.649,96500.0],["2020-09-09",51.1692,51.1692,48.2434,48.7391,134300.0],["2020-09-10",48.7716,49.2511,46.7561,46.8455,95200.0],["2020-09-11",47.1299,48.4059,46.366,46.4797,80200.0],["2020-09-14",46.7967,48.6091,46.7967,48.4384,119000.0],["2020-09-15",48.7716,49.3162,47.6744,47.7313,95200.0],["2020-09-16",47.9751,49.4706,47.2031,49.3893,126500.0],["2020-09-17",48.4872,49.6006,47.8858,49.3974,116300.0],["2020-09-18",49.4868,50.0639,48.3815,48.7472,335000.0],["2020-09-21",47.5688,48.1377,43.4076,44.4886,185600.0],["2020-09-22",44.6267,44.9518,42.8794,43.5539,116700.0],["2020-09-23",43.3264,44.3829,42.278,42.278,121600.0],["2020-09-24",42.2861,43.4645,42.026,42.2373,60600.0],["2020-09-25",41.8716,42.3348,41.0345,41.0426,150100.0],["2020-09-28",41.9366,44.0172,41.7497,43.4564,129300.0],["2020-09-29",43.1069,43.3995,42.026,43.0744,152100.0],["2020-09-30",43.3507,44.7649,43.3507,43.5539,194000.0],["2020-10-01",43.5864,44.0334,42.8143,44.0334,105100.0],["2020-10-02",42.9688,45.4313,42.9688,44.7568,125400.0],["2020-10-05",45.2282,46.1953,45.2282,45.8702,118700.0],["2020-10-06",46.5285,46.7886,44.4723,44.5454,96800.0],["2020-10-07",45.5451,47.3575,45.1794,47.1055,164400.0],["2020-10-08",47.8532,48.861,47.4225,48.7147,114600.0],["2020-10-09",49.3487,51.1773,49.3487,51.0147,179400.0],["2020-10-12",50.6734,51.161,49.113,49.9338,113200.0],["2020-10-13",49.1861,49.7144,48.5684,48.7635,82000.0],["2020-10-14",48.9098,50.8116,48.5847,50.3239,121600.0],["2020-10-15",49.243,51.3154,48.9829,51.2911,111400.0],["2020-10-16",51.1285,53.1441,50.9091,52.8759,131400.0],["2020-10-19",51.5674,54.4851,51.5674,53.1766,185700.0],["2020-10-20",53.9405,55.2653,52.0957,52.4451,124900.0],["2020-10-21",52.1444,53.5586,51.4536,51.7056,193800.0],["2020-10-22",52.1409,53.3319,46.9252,52.9376,213400.0],["2020-10-23",53.4715,53.6111,52.2641,52.5023,181900.0],["2020-10-26",51.6316,51.837,51.0074,51.5823,145600.0],["2020-10-27",51.3606,52.4612,51.2291,51.4427,188000.0],["2020-10-28",49.7507,50.6049,48.6336,49.8492,138600.0],["2020-10-29",49.6275,52.9705,48.8882,52.7651,131600.0],["2020-10-30",52.6501,53.1265,50.9581,51.6891,107600.0],["2020-11-02",52.5023,53.3894,51.2784,53.0937,127000.0],["2020-11-03",53.8411,54.6872,52.4777,54.0054,113200.0],["2020-11-04",53.4797,53.7754,51.1881,51.9273,96300.0],["2020-11-05",52.2969,55.3853,51.9355,54.2929,90500.0],["2020-11-06",54.4243,54.9007,53.2087,53.4222,63800.0],["2020-11-09",57.4963,61.4881,57.4963,58.2109,245500.0],["2020-11-10",59.4018,62.9009,58.9419,62.2931,210300.0],["2020-11-11",63.3034,63.3034,60.56,61.562,140100.0],["2020-11-12",60.5353,60.7242,56.8145,59.484,109400.0],["2020-11-13",60.0836,63.9112,60.0836,63.1062,92900.0],["2020-11-16",64.6422,66.4985,63.1802,66.211,146500.0],["2020-11-17",64.8394,66.63,64.4862,66.441,99900.0],["2020-11-18",67.1556,68.1906,64.1494,64.1905,97400.0],["2020-11-19",63.7387,64.1822,61.6113,62.9255,112300.0],["2020-11-20",62.5313,62.7613,61.5128,61.8413,100300.0],["2020-11-23",62.6463,65.2664,62.6463,64.9872,169100.0],["2020-11-24",66.3671,67.5663,65.7921,66.1207,166500.0],["2020-11-25",66.0057,66.0057,63.5662,65.1925,71000.0],["2020-11-27",65.2911,65.8578,64.1329,65.6689,42800.0],["2020-11-30",65.2829,66.2767,63.8537,64.0508,124000.0],["2020-12-01",67.3527,74.0059,66.9913,71.9278,253300.0],["2020-12-02",72.2153,72.2153,69.1844,70.7204,134300.0],["2020-12-03",71.4596,74.2605,70.6382,73.817,121300.0],["2020-12-04",78.2442,82.5071,76.3057,81.579,256800.0],["2020-12-07",79.7884,82.3757,77.4557,77.7103,147600.0],["2020-12-08",76.5029,78.8274,75.9279,78.737,80900.0],["2020-12-09",79.9773,79.9773,76.4864,77.5378,65200.0],["2020-12-10",77.1435,79.0163,76.8478,78.6713,103700.0],["2020-12-11",77.5953,79.5502,76.7493,77.661,80300.0],["2020-12-14",78.392,79.197,76.3961,76.6671,108600.0],["2020-12-15",77.776,79.2463,76.3961,79.2134,90000.0],["2020-12-16",79.4105,79.4105,76.4207,76.4536,112100.0],["2020-12-17",77.2832,78.4249,76.8807,78.0553,103000.0],["2020-12-18",78.466,78.7617,76.5439,76.9875,478000.0],["2020-12-21",76.0183,76.8479,74.0716,76.2729,122700.0],["2020-12-22",76.1743,76.8068,75.2462,75.624,74000.0],["2020-12-23",76.355,77.5625,76.2893,76.8561,65700.0],["2020-12-24",77.5707,78.9424,75.9361,78.5645,65900.0],["2020-12-28",79.4927,80.2894,78.1292,78.5399,77500.0],["2020-12-29",78.7617,79.6241,76.7329,78.3428,86800.0],["2020-12-30",78.2606,81.5215,78.2606,80.8233,83500.0],["2020-12-31",80.7412,81.8007,78.7781,81.234,64700.0],["2021-01-04",83.0082,84.1006,78.1867,78.8438,139300.0],["2021-01-05",78.8602,83.9445,78.8602,82.9999,89100.0],["2021-01-06",84.3059,90.9262,82.7042,90.072,245700.0],["2021-01-07",91.4108,91.4108,86.2444,88.1417,105300.0],["2021-01-08",88.4867,88.8892,86.4661,87.9528,120700.0],["2021-01-11",86.4826,88.6428,86.0883,87.0904,78300.0],["2021-01-12",87.8543,90.2527,86.959,89.0946,65600.0],["2021-01-13",87.8543,89.8009,86.0144,86.1869,103700.0],["2021-01-14",86.8358,88.7331,86.1622,87.0575,89900.0],["2021-01-15",86.8604,87.8871,83.9199,84.5852,119300.0],["2021-01-19",85.8337,86.9672,84.3388,85.1684,97600.0],["2021-01-20",85.2587,86.5319,83.6242,84.3634,61700.0],["2021-01-21",83.6981,84.3799,80.7576,82.7618,104300.0],["2021-01-22",81.2892,82.8362,80.7845,82.406,50800.0],["2021-01-25",81.6945,81.6945,78.2199,80.8838,82400.0],["2021-01-26",81.9262,82.1413,77.5664,78.8487,65600.0],["2021-01-27",76.5488,78.617,74.7784,75.3658,108200.0],["2021-01-28",76.7474,78.1786,74.1083,75.7546,99800.0],["2021-01-29",75.8953,76.3337,71.3121,71.7258,108700.0],["2021-02-01",73.4217,74.0256,70.1374,73.7526,96900.0],["2021-02-02",74.7205,77.8311,74.2986,77.0866,180900.0],["2021-02-03",76.5405,77.7153,74.158,77.6408,88200.0],["2021-02-04",77.7401,80.8673,76.7226,80.4123,103900.0],["2021-02-05",81.5208,83.225,80.7432,81.5953,101400.0],["2021-02-08",82.9686,87.5104,82.4639,87.3532,143600.0],["2021-02-09",86.8734,88.0398,84.1433,86.6914,105100.0],["2021-02-10",87.651,89.6613,87.651,88.834,193200.0],["2021-02-11",88.925,90.0088,86.6914,88.2301,145200.0],["2021-02-12",87.8248,89.8681,87.8248,89.8599,73900.0],["2021-02-16",90.5548,92.4493,89.9674,91.7461,94400.0],["2021-02-17",91.0429,92.6561,90.2322,91.8371,84400.0],["2021-02-18",91.2249,91.2249,87.8165,88.8919,77200.0],["2021-02-19",89.4876,96.867,89.4876,95.4937,87000.0],["2021-02-22",94.898,100.1761,94.8401,98.687,216000.0],["2021-02-23",98.3147,98.3147,94.3769,98.0831,123100.0],["2021-02-24",98.6126,101.7314,94.4099,100.5153,354300.0],["2021-02-25",97.1814,102.0623,93.4089,96.8504,165000.0],["2021-02-26",96.1803,96.3541,91.2663,94.3934,125900.0],["2021-03-01",97.5123,100.6477,96.1555,99.5639,172200.0],["2021-03-02",99.0179,101.839,97.0655,97.6281,100200.0],["2021-03-03",97.2806,101.7562,97.2806,100.4988,114000.0],["2021-03-04",99.3902,100.507,90.3232,92.2011,175500.0],["2021-03-05",92.2094,95.1131,88.6438,94.8153,94500.0],["2021-03-08",95.9818,97.7853,95.1463,97.1069,113300.0],["2021-03-09",98.2072,99.4729,94.5175,98.3644,155400.0],["2021-03-10",98.6043,105.0323,98.6043,103.9899,216600.0],["2021-03-11",105.2143,107.3901,102.7325,103.4274,162200.0],["2021-03-12",104.66,105.1481,99.9776,103.7914,94100.0],["2021-03-15",102.7903,102.9558,98.5215,101.0696,111000.0],["2021-03-16",100.7635,100.7635,96.5113,97.14,117700.0],["2021-03-17",96.9497,99.1007,95.2869,98.8028,100100.0],["2021-03-18",99.7377,100.5319,93.0946,93.7398,108200.0],["2021-03-19",93.0118,95.8081,89.3883,94.079,530900.0],["2021-03-22",95.2124,95.2372,90.7037,92.0025,102000.0],["2021-03-23",90.1163,90.5631,85.6076,86.741,157500.0],["2021-03-24",88.3294,91.4152,85.0533,85.0533,93000.0],["2021-03-25",84.7969,89.438,83.4898,88.561,114900.0],["2021-03-26",90.1329,93.5496,88.0895,93.2104,106700.0],["2021-03-29",92.7967,96.1141,88.7927,89.1732,125100.0],["2021-03-30",89.0905,92.1514,88.5693,90.6789,61500.0],["2021-03-31",91.5227,93.3758,90.4141,91.4151,237900.0],["2021-04-01",91.0098,94.6912,90.53,91.9363,91700.0],["2021-04-05",93.2848,94.7243,91.6964,93.7481,83900.0],["2021-04-06",94.2031,95.3613,90.472,91.3655,70900.0],["2021-04-07",91.8619,92.623,90.1825,90.4473,74100.0],["2021-04-08",90.6872,92.441,88.5445,92.441,75500.0],["2021-04-09",91.8784,92.1432,90.166,91.8702,58100.0],["2021-04-12",91.3573,92.1763,90.2983,91.8619,55900.0],["2021-04-13",91.1504,92.4327,88.925,91.4896,65300.0],["2021-04-14",91.6385,94.7657,90.0419,92.8215,80100.0],["2021-04-15",93.1276,94.5175,92.2094,94.2279,52500.0],["2021-04-16",95.7915,96.5361,93.8226,95.2207,83300.0],["2021-04-19",94.6829,94.9394,91.1918,92.2259,74500.0],["2021-04-20",91.8371,92.3169,88.0233,90.1246,102800.0],["2021-04-21",89.198,93.2021,88.9168,92.9208,63700.0],["2021-04-22",92.2714,93.6619,90.8559,92.0882,64400.0],["2021-04-23",92.5045,95.0856,91.4887,94.278,64200.0],["2021-04-26",94.7609,97.4253,94.0366,97.0173,131800.0],["2021-04-27",97.3171,100.0231,96.1597,99.7067,161300.0],["2021-04-28",100.1314,104.078,99.5319,103.4452,134100.0],["2021-04-29",103.4535,104.078,97.6168,100.1563,143800.0],["2021-04-30",100.123,109.1903,98.949,100.3062,333600.0],["2021-05-03",99.9149,105.3935,99.9149,105.0105,128600.0],["2021-05-04",104.5193,109.9064,104.5193,109.2736,98300.0],["2021-05-05",109.6149,114.6107,107.8997,114.4691,143100.0],["2021-05-06",115.6931,117.4582,111.4717,114.569,157100.0],["2021-05-07",115.818,115.9262,111.4467,113.3201,74500.0],["2021-05-10",114.8188,114.8188,110.7057,110.9138,109100.0],["2021-05-11",108.0663,116.8421,107.8498,116.1843,172300.0],["2021-05-12",115.2601,115.8929,108.8573,110.4392,119600.0],["2021-05-13",110.2228,114.1944,105.585,108.391,108400.0],["2021-05-14",109.1237,110.9138,106.2262,110.3726,86100.0],["2021-05-17",109.2486,111.2302,106.7341,110.9555,91900.0],["2021-05-18",110.8972,110.8972,108.2661,108.4992,77800.0],["2021-05-19",106.1013,107.6499,103.1788,106.1179,111600.0],["2021-05-20",106.376,106.376,101.4802,103.8865,99700.0],["2021-05-21",105.1687,106.7507,103.4452,104.1529,91300.0],["2021-05-24",104.3361,105.4185,102.7708,104.2445,81400.0],["2021-05-25",105.2936,107.5917,101.4386,101.8632,113300.0],["2021-05-26",102.4044,105.3269,102.1713,104.461,83300.0],["2021-05-27",105.6017,110.6641,105.6017,109.3735,130700.0],["2021-05-28",109.4234,109.5483,106.1929,107.7332,94500.0],["2021-06-01",108.7657,114.6523,108.7657,113.8447,156400.0],["2021-06-02",114.6357,114.6357,109.9064,111.1553,70600.0],["2021-06-03",110.1145,111.6216,106.9422,110.306,80000.0],["2021-06-04",111.3718,111.3718,108.7323,108.9572,50500.0],["2021-06-07",109.2236,109.2236,106.6674,107.9414,86900.0],["2021-06-08",107.983,112.5957,105.7849,111.9213,61900.0],["2021-06-09",111.6715,111.6715,108.2577,110.0729,54500.0],["2021-06-10",111.3468,111.5716,108.5325,110.3393,104300.0],["2021-06-11",111.6549,113.6115,110.3893,111.6549,88600.0],["2021-06-14",110.9055,111.3051,106.2761,106.9672,88400.0],["2021-06-15",106.784,109.8398,104.4693,109.8398,109200.0],["2021-06-16",109.1487,110.2227,106.4843,109.5566,108900.0],["2021-06-17",108.5742,109.4817,103.4535,105.8515,153900.0],["2021-06-18",103.8532,105.6433,100.7974,103.3869,404800.0],["2021-06-21",104.1696,106.1512,102.9456,104.9772,115700.0],["2021-06-22",105.1021,109.0321,103.7366,108.416,139900.0],["2021-06-23",109.1153,112.5624,107.575,110.7889,101300.0],["2021-06-24",110.789,114.1195,110.0729,113.7448,88800.0],["2021-06-25",114.4358,114.594,105.1521,107.217,682400.0],["2021-06-28",107.8581,107.8581,101.5052,101.8132,145000.0],["2021-06-29",102.3628,106.0763,101.8299,103.2287,94500.0],["2021-06-30",102.4793,105.1604,102.4544,102.8207,74200.0],["2021-07-01",102.929,104.3861,101.7633,103.6533,122500.0],["2021-07-02",103.9614,104.3777,101.7133,102.5959,113400.0],["2021-07-06",102.2879,102.2879,97.3504,98.0748,90900.0],["2021-07-07",98.0997,102.1796,97.3754,100.6559,126000.0],["2021-07-08",97.4586,100.123,95.81,96.9424,106500.0],["2021-07-09",98.9907,102.2046,98.9907,101.347,59700.0],["2021-07-12",100.2396,102.5959,100.2396,102.3545,88600.0],["2021-07-13",100.8141,101.1721,98.6743,99.7484,85600.0],["2021-07-14",100.3146,101.6884,97.3504,98.0498,61600.0],["2021-07-15",96.7509,99.9981,96.4262,96.9757,89200.0],["2021-07-16",98.3912,98.3912,94.9441,95.2522,88300.0],["2021-07-19",92.4379,93.3705,89.5237,91.0141,111600.0],["2021-07-20",90.5562,95.7851,89.5154,94.5195,148500.0],["2021-07-21",95.6685,99.2654,95.6685,98.541,127900.0],["2021-07-22",93.9168,94.7462,86.813,92.7859,402600.0],["2021-07-23",93.7493,96.3127,91.7555,96.2373,133100.0],["2021-07-26",97.0164,101.138,97.0164,101.0123,98300.0],["2021-07-27",99.8562,100.1327,97.1839,99.2531,72200.0],["2021-07-28",100.9788,102.2354,98.1306,100.8699,83000.0],["2021-07-29",101.6238,106.3905,101.582,103.9611,128200.0],["2021-07-30",102.8637,104.4889,100.3338,101.9338,76500.0],["2021-08-02",102.2103,104.3548,100.4175,100.761,96800.0],["2021-08-03",101.2804,102.671,99.6887,102.6291,112800.0],["2021-08-04",101.0374,102.6626,99.6887,100.317,140700.0],["2021-08-05",99.806,102.6626,99.806,100.6018,66100.0],["2021-08-06",101.9673,103.2658,101.4479,102.361,37900.0],["2021-08-09",101.3558,102.2354,99.9065,100.9369,41400.0],["2021-08-10",101.4647,106.1978,99.6468,106.0973,58600.0],["2021-08-11",106.8931,109.0628,104.6815,109.0293,61700.0],["2021-08-12",108.9288,108.9288,104.9999,106.9266,47700.0],["2021-08-13",107.0355,109.3811,105.8376,106.7507,31700.0],["2021-08-16",105.1506,105.1506,100.7275,102.5286,64600.0],["2021-08-17",101.272,102.6626,99.7809,102.4616,70800.0],["2021-08-18",101.6322,103.6511,100.6688,101.3809,46700.0],["2021-08-19",99.2028,100.2835,97.8122,99.6468,76800.0],["2021-08-20",99.4123,102.2102,96.7567,101.4814,59500.0],["2021-08-23",102.5705,103.8354,101.6574,101.6992,55400.0],["2021-08-24",102.5621,105.3182,102.2605,103.3496,49500.0],["2021-08-25",104.1454,105.0417,102.227,102.4699,49800.0],["2021-08-26",101.7579,102.5621,96.8405,99.94,70100.0],["2021-08-27",100.5683,105.4355,99.2866,105.0836,89000.0],["2021-08-30",105.9297,106.8764,103.1234,103.7684,49100.0],["2021-08-31",104.1873,105.8543,102.0259,105.7706,64300.0],["2021-09-01",105.2595,105.98,100.518,104.2627,82900.0],["2021-09-02",104.7737,106.9099,103.7182,104.6061,77700.0],["2021-09-03",104.7402,105.3852,101.8165,102.7129,53700.0],["2021-09-07",103.0396,105.1171,103.0396,104.4553,44300.0],["2021-09-08",103.7935,104.715,99.806,100.3086,64200.0],["2021-09-09",100.1746,103.9527,100.1411,101.582,65500.0],["2021-09-10",100.0406,102.3359,99.7893,100.4762,118700.0],["2021-09-13",103.0647,103.0647,98.5578,100.183,87500.0],["2021-09-14",101.0123,101.0123,97.0583,97.5944,73200.0],["2021-09-15",97.829,100.7861,97.829,100.5013,53900.0],["2021-09-16",100.2416,100.2416,95.6174,96.053,62400.0],["2021-09-17",95.8268,96.187,92.3252,93.7828,268300.0],["2021-09-20",90.767,92.6435,89.4937,92.2665,74500.0],["2021-09-21",93.188,93.188,86.9386,88.0193,106800.0],["2021-09-22",89.1921,92.166,89.1921,90.2895,70100.0],["2021-09-23",90.9429,94.076,90.9429,92.9367,167900.0],["2021-09-24",92.1911,93.2467,91.1943,91.5545,88800.0],["2021-09-27",92.0152,95.9525,91.7304,94.5702,120300.0],["2021-09-28",95.3326,96.3881,92.1074,94.5032,103700.0],["2021-09-29",94.964,94.964,92.7608,94.0927,74600.0],["2021-09-30",90.6078,95.8436,90.6078,91.278,72800.0],["2021-10-01",91.7052,95.3661,90.8424,94.1263,90000.0],["2021-10-04",94.076,96.2373,91.4288,91.8058,67200.0],["2021-10-05",92.6519,95.5755,90.8927,95.4164,112400.0],["2021-10-06",93.5734,95.3912,90.0047,92.099,70800.0],["2021-10-07",93.6906,96.1703,93.2801,94.5451,91500.0],["2021-10-08",94.654,95.4163,91.7471,91.9566,57500.0],["2021-10-11",93.3555,96.4635,91.6298,91.7974,77300.0],["2021-10-12",91.7136,92.7775,90.6497,91.3953,64100.0],["2021-10-13",91.5461,93.3053,89.2675,92.9618,68800.0],["2021-10-14",94.7545,95.8938,93.3137,94.6121,70900.0],["2021-10-15",97.2174,99.9484,97.2174,98.0133,126400.0],["2021-10-18",98.0468,98.9767,96.363,98.407,64700.0],["2021-10-19",97.5358,97.8541,92.8697,94.009,154400.0],["2021-10-20",93.6069,96.1954,92.4089,95.4917,85000.0],["2021-10-21",90.4738,90.4738,83.1773,85.481,451500.0],["2021-10-22",85.6075,86.4512,83.8696,84.0889,192000.0],["2021-10-25",84.2408,86.1644,82.1907,82.3341,119400.0],["2021-10-26",82.3931,84.7554,82.3931,84.1227,121800.0],["2021-10-27",83.3549,84.882,81.9207,83.7346,125000.0],["2021-10-28",84.0552,85.6075,83.9455,84.342,130900.0],["2021-10-29",84.6711,84.9917,81.5663,81.9544,104400.0],["2021-11-01",82.6041,83.9033,81.2626,82.3004,131600.0],["2021-11-02",82.3088,83.1609,80.2586,82.6378,80100.0],["2021-11-03",82.5956,85.7847,81.8785,85.4641,92900.0],["2021-11-04",85.751,85.751,83.5658,85.1941,100900.0],["2021-11-05",85.5485,90.7118,85.5485,90.5599,160000.0],["2021-11-08",91.2264,93.5465,90.9058,92.745,108000.0],["2021-11-09",92.3485,93.4368,89.7584,90.1634,127700.0],["2021-11-10",89.4463,90.1549,85.8438,86.3837,82100.0],["2021-11-11",87.5227,88.8641,86.8562,88.4676,60700.0],["2021-11-12",88.6869,91.7495,88.6869,91.1252,110000.0],["2021-11-15",91.4711,92.1207,88.1807,90.0199,107100.0],["2021-11-16",90.079,90.079,88.476,88.8979,108300.0],["2021-11-17",88.1132,89.5644,86.274,86.5187,101700.0],["2021-11-18",86.1897,87.4805,84.4348,86.215,97100.0],["2021-11-19",85.4641,87.1768,84.7807,84.9495,58100.0],["2021-11-22",85.2532,88.2061,85.0845,86.6537,74800.0],["2021-11-23",86.9152,89.1256,86.4849,87.5142,72600.0],["2021-11-24",86.5018,87.3286,85.4135,85.7003,62000.0],["2021-11-26",83.2706,83.2706,78.4616,80.5961,94300.0],["2021-11-29",81.9291,82.8234,78.6304,79.2378,119500.0],["2021-11-30",78.082,78.8244,74.6904,75.281,168700.0],["2021-12-01",77.3395,79.0944,75.7534,75.8631,115900.0],["2021-12-02",76.3693,79.2378,75.1966,78.5122,67300.0],["2021-12-03",78.3941,79.0944,77.0611,78.6641,76200.0],["2021-12-06",79.6934,81.1698,78.2676,79.2716,105400.0],["2021-12-07",80.7227,82.005,79.8115,79.9971,72300.0],["2021-12-08",80.3261,82.1738,79.6343,81.9882,80700.0],["2021-12-09",80.9083,82.3088,79.7356,81.7688,108900.0],["2021-12-10",78.411,81.4313,77.6348,80.2671,127900.0],["2021-12-13",81.077,81.077,77.0105,79.3896,121400.0],["2021-12-14",78.7822,81.077,76.7321,77.019,188600.0],["2021-12-15",76.7996,78.5882,74.9182,78.276,132600.0],["2021-12-16",79.0353,79.8452,76.6055,77.1202,107500.0],["2021-12-17",77.1117,78.9678,75.3063,78.6303,360600.0],["2021-12-20",77.0358,77.3227,74.1673,75.4581,116200.0],["2021-12-21",76.2512,79.4825,76.2512,78.8497,107300.0],["2021-12-22",78.8497,80.2418,78.6219,80.1574,86800.0],["2021-12-23",80.5539,81.5579,80.0646,81.212,51700.0],["2021-12-27",80.9589,82.2328,79.8368,82.005,52100.0],["2021-12-28",80.0393,82.2328,80.0393,81.2204,94300.0],["2021-12-29",81.2457,81.8616,78.4954,80.2165,52600.0],["2021-12-30",80.4105,81.6169,79.2209,79.28,48800.0],["2021-12-31",79.3475,80.5539,78.6388,79.2547,60000.0],["2022-01-03",79.4656,82.8318,79.4656,82.0472,104600.0],["2022-01-04",82.3931,84.1986,80.9167,81.8532,277500.0],["2022-01-05",83.9708,84.0383,81.8532,82.8909,181200.0],["2022-01-06",83.5152,84.2577,82.8909,84.0636,103400.0],["2022-01-07",83.6755,85.211,82.6884,84.5361,113700.0],["2022-01-10",83.608,85.0676,82.3088,84.2155,179700.0],["2022-01-11",84.4517,86.2234,82.8825,84.5276,187300.0],["2022-01-12",86.2656,86.8731,82.4944,83.0259,114700.0],["2022-01-13",82.9921,86.2909,82.3931,85.3291,160200.0],["2022-01-14",85.7172,89.5559,84.7132,89.2606,169400.0],["2022-01-18",88.8725,89.7078,85.9956,87.1008,97200.0],["2022-01-19",87.1683,88.8894,84.2661,84.4854,92900.0],["2022-01-20",84.9157,87.1514,84.3842,84.6204,140300.0],["2022-01-21",83.3706,85.4621,81.8828,83.1581,145700.0],["2022-01-24",81.9083,84.0338,79.8168,83.4047,124300.0],["2022-01-25",81.9933,84.7565,79.4342,83.8298,93300.0],["2022-01-26",84.3314,85.7937,80.0719,80.8371,118500.0],["2022-01-27",81.1091,83.3196,78.1334,78.9666,92600.0],["2022-01-28",79.0006,81.5342,77.5383,81.2537,63900.0],["2022-01-31",80.2504,82.2144,79.8253,81.4067,109200.0],["2022-02-01",81.5427,83.4557,81.1516,82.3844,155800.0],["2022-02-02",83.0986,83.0986,78.9156,80.3864,154200.0],["2022-02-03",80.0208,81.3557,79.4002,79.7063,78700.0],["2022-02-04",79.5192,80.582,78.0994,79.9358,66100.0],["2022-02-07",79.6723,81.1346,78.7966,79.1026,71800.0],["2022-02-08",79.2217,83.2516,79.2217,82.9455,74700.0],["2022-02-09",83.4557,84.2718,82.7075,83.2601,48600.0],["2022-02-10",82.0698,85.4451,82.0698,83.6852,81800.0],["2022-02-11",83.3706,85.8957,82.937,84.4844,106600.0],["2022-02-14",85.02,85.6152,83.005,84.884,105500.0],["2022-02-15",85.3686,88.2763,84.918,88.0212,45500.0],["2022-02-16",87.5791,90.4358,87.5791,89.6706,69400.0],["2022-02-17",88.8629,89.5176,86.8565,87.6897,65800.0],["2022-02-18",87.188,88.7949,86.6609,88.3953,54900.0],["2022-02-22",88.5229,88.8459,86.5249,86.984,83200.0],["2022-02-23",87.4261,88.6674,86.3378,87.5281,82700.0],["2022-02-24",81.7042,83.6342,76.5945,80.752,229300.0],["2022-02-25",81.2111,83.8893,80.7605,83.0391,148900.0],["2022-02-28",81.0326,83.4217,79.9868,82.0443,139600.0],["2022-03-01",81.3642,83.3536,77.1642,78.2014,125300.0],["2022-03-02",78.6435,80.7945,78.5415,80.0974,79300.0],["2022-03-03",80.1909,82.5289,77.2152,82.4014,127300.0],["2022-03-04",81.4662,81.4662,78.3545,80.8796,78300.0],["2022-03-07",80.4375,80.4375,75.2512,75.4383,113700.0],["2022-03-08",74.8771,76.7391,73.1597,74.8261,115300.0],["2022-03-09",75.3617,78.6605,75.3617,76.8921,85200.0],["2022-03-10",76.5605,78.329,76.0929,77.6743,53700.0],["2022-03-11",77.6318,77.8954,73.9079,74.1205,79200.0],["2022-03-14",74.6051,76.8836,72.9642,74.4095,142900.0],["2022-03-15",73.9929,74.9026,72.3095,74.0694,128400.0],["2022-03-16",75.2172,77.9719,75.2172,77.3002,113200.0],["2022-03-17",76.7136,79.1281,76.7136,78.448,79100.0],["2022-03-18",77.9719,78.8816,76.5095,78.1589,331800.0],["2022-03-21",78.329,82.0443,78.329,81.7553,121700.0],["2022-03-22",82.4694,82.9625,80.8285,80.871,59400.0],["2022-03-23",80.769,82.6735,80.3779,82.1633,84100.0],["2022-03-24",82.8775,83.3536,80.5225,82.3929,63100.0],["2022-03-25",82.2399,83.9573,81.2366,81.9678,86300.0],["2022-03-28",81.2791,81.6702,78.6265,79.3067,84600.0],["2022-03-29",79.0176,81.1941,77.8188,80.8371,160400.0],["2022-03-30",81.2876,82.3759,80.514,80.7435,86400.0],["2022-03-31",80.0889,81.7553,79.6383,80.0549,95900.0],["2022-04-01",80.718,81.5342,79.0261,80.531,112400.0],["2022-04-04",80.497,80.497,78.2864,79.8423,78600.0],["2022-04-05",80.0294,80.616,77.4022,77.6743,78300.0],["2022-04-06",77.6063,78.5075,76.1439,77.9123,78900.0],["2022-04-07",77.9123,78.482,76.7051,77.6063,131000.0],["2022-04-08",77.4192,78.1589,75.3788,75.4723,75800.0],["2022-04-11",75.3023,77.0877,74.9282,75.5063,65600.0],["2022-04-12",76.3225,78.2184,76.3225,77.2322,79300.0],["2022-04-13",77.8273,82.1378,77.8273,81.6617,114700.0],["2022-04-14",81.3557,85.6832,81.3557,85.4366,141500.0],["2022-04-18",85.1561,87.9617,84.8925,86.3208,173500.0],["2022-04-19",86.3208,88.1573,84.8415,87.1285,121800.0],["2022-04-20",87.001,88.2763,85.7597,86.8225,117800.0],["2022-04-21",88.8034,89.9342,84.8585,85.6067,193700.0],["2022-04-22",84.8184,86.1807,81.7941,83.5162,208400.0],["2022-04-25",82.3767,82.4452,76.7564,80.0892,171500.0],["2022-04-26",79.1982,80.5775,77.9216,79.5066,147700.0],["2022-04-27",80.2948,85.8894,80.2263,82.728,169500.0],["2022-04-28",82.728,86.3092,82.4967,85.6752,114000.0],["2022-04-29",85.0669,86.5234,82.4538,82.6766,144400.0],["2022-05-02",81.9912,83.4905,81.0573,83.0193,210600.0],["2022-05-03",82.5909,86.9689,82.5909,86.6947,144200.0],["2022-05-04",87.1659,89.1622,85.6752,89.0765,105100.0],["2022-05-05",87.8599,87.8599,80.5347,82.5052,169500.0],["2022-05-06",82.2396,83.4905,80.7832,81.9312,139400.0],["2022-05-09",80.1149,81.1516,78.924,79.7893,145700.0],["2022-05-10",80.9888,81.8798,77.5189,79.618,173700.0],["2022-05-11",80.5518,83.5333,80.3719,81.0916,150300.0],["2022-05-12",79.8407,81.5028,77.4333,81.4343,156200.0],["2022-05-13",82.4024,83.6361,80.8603,81.6827,96600.0],["2022-05-16",83.2849,83.996,81.4685,83.8332,149300.0],["2022-05-17",85.718,89.5049,85.4696,89.5049,115200.0],["2022-05-18",89.5306,92.0237,86.3606,86.7376,192000.0],["2022-05-19",85.3753,86.3006,82.5052,82.6509,185000.0],["2022-05-20",83.0707,84.8527,79.4466,82.9593,137000.0],["2022-05-23",84.45,85.0155,83.0792,84.7242,122600.0],["2022-05-24",84.0131,84.0131,81.0059,82.5737,109000.0],["2022-05-25",82.1197,84.2787,82.1111,83.936,152200.0],["2022-05-26",84.5614,87.7657,84.5614,86.4034,106200.0],["2022-05-27",86.6519,87.8514,86.2407,87.4573,78000.0],["2022-05-31",87.3287,88.9052,84.9727,87.5344,133000.0],["2022-06-01",88.2198,88.888,84.8099,85.6324,104100.0],["2022-06-02",86.0693,89.0936,86.0693,88.9566,89900.0],["2022-06-03",88.2626,89.6505,84.7671,86.7376,75900.0],["2022-06-06",87.5172,89.6505,86.4806,89.5991,76500.0],["2022-06-07",88.4597,89.3593,86.4891,88.3654,99100.0],["2022-06-08",87.8342,87.8514,84.1074,85.0755,84900.0],["2022-06-09",84.2701,84.2701,80.2777,80.3462,103500.0],["2022-06-10",79.301,79.3952,77.5018,77.9902,102600.0],["2022-06-13",75.5655,77.082,74.3747,75.2228,160300.0],["2022-06-14",75.2314,75.4713,72.3784,72.901,124200.0],["2022-06-15",74.0148,74.6488,72.7383,73.3894,135300.0],["2022-06-16",72.1471,72.1471,64.522,65.2331,191700.0],["2022-06-17",65.3959,66.6296,63.5196,66.2955,466500.0],["2022-06-21",68.1975,68.7201,65.3959,65.85,157500.0],["2022-06-22",64.1793,64.5391,61.7119,63.6481,133800.0],["2022-06-23",63.4768,63.4768,59.4757,60.718,213900.0],["2022-06-24",61.035,66.2869,61.035,66.1927,523800.0],["2022-06-27",66.9894,69.0371,66.0813,67.7434,108200.0],["2022-06-28",68.5744,69.6539,68.523,69.3112,113900.0],["2022-06-29",69.4654,69.4654,66.4754,67.5891,131300.0],["2022-06-30",66.1241,68.3431,65.4901,67.7605,97300.0],["2022-07-01",66.6382,68.8229,65.4987,67.7862,124900.0],["2022-07-05",65.7386,66.0384,63.2197,65.73,185000.0],["2022-07-06",65.79,65.79,62.5686,65.2074,123700.0],["2022-07-07",66.0727,68.6601,66.0727,67.1008,71300.0],["2022-07-08",66.7581,67.375,62.8513,63.4168,363200.0],["2022-07-11",62.9884,63.0741,61.7204,62.7571,148000.0],["2022-07-12",61.6605,65.216,61.6605,64.3164,98700.0],["2022-07-13",63.571,64.9675,63.1169,64.3592,120700.0],["2022-07-14",62.62,63.9308,61.926,63.7166,137900.0],["2022-07-15",64.6248,64.779,62.937,64.0765,241100.0],["2022-07-18",65.4987,66.9295,61.6347,62.1916,216300.0],["2022-07-19",62.5172,64.7962,61.3949,63.9651,312500.0],["2022-07-20",64.1365,64.7362,62.4487,63.5367,253900.0],["2022-07-21",62.6114,63.3825,61.0179,62.3801,195300.0],["2022-07-22",62.8044,63.5924,60.9427,61.8779,197200.0],["2022-07-25",63.1161,64.0773,61.9904,63.5577,249800.0],["2022-07-26",61.0639,63.653,57.3665,63.6443,843300.0],["2022-07-27",63.1421,64.9605,63.1421,64.3804,292700.0],["2022-07-28",65.0731,65.8005,63.0642,65.4195,152700.0],["2022-07-29",65.965,66.7096,65.2116,65.6099,138900.0],["2022-08-01",64.8047,65.3675,63.1075,64.9086,164100.0],["2022-08-02",64.8047,65.939,62.9343,62.9603,158300.0],["2022-08-03",63.2893,63.3153,61.4882,62.7611,162500.0],["2022-08-04",62.6572,63.1767,60.7262,60.8128,144000.0],["2022-08-05",60.6137,62.9776,60.224,62.8737,148100.0],["2022-08-08",63.2633,64.8046,62.4234,62.7957,169200.0],["2022-08-09",62.6918,62.6918,61.4882,62.0511,75200.0],["2022-08-10",63.5404,66.6231,62.8564,66.2161,165800.0],["2022-08-11",67.2032,68.0951,66.2248,66.3287,90600.0],["2022-08-12",66.3113,68.554,66.0862,67.9739,130700.0],["2022-08-15",66.8222,68.5974,65.8611,67.6275,168500.0],["2022-08-16",68.2163,68.5367,67.4197,68.0085,160800.0],["2022-08-17",66.8655,67.5409,66.4412,67.4197,96600.0],["2022-08-18",67.844,70.1473,67.489,69.5758,105700.0],["2022-08-19",68.4501,68.4501,66.4585,67.5236,115900.0],["2022-08-22",66.3113,66.4759,62.9863,65.5234,132200.0],["2022-08-23",65.8524,68.3116,65.6013,66.9868,87500.0],["2022-08-24",66.7529,67.3851,65.939,67.2379,74500.0],["2022-08-25",67.2379,69.0043,67.2379,68.5367,60000.0],["2022-08-26",68.9264,68.9264,65.7658,65.9563,58900.0],["2022-08-29",65.0558,65.6706,64.2591,65.0558,75600.0],["2022-08-30",64.5968,64.7354,62.0597,63.4452,112600.0],["2022-08-31",63.4885,63.4885,61.9905,62.1377,109500.0],["2022-09-01",61.3237,61.3237,59.2888,60.5098,132800.0],["2022-09-02",60.8215,62.1203,59.9383,60.2067,88600.0],["2022-09-06",61.341,62.3195,59.5832,61.5142,165700.0],["2022-09-07",61.1852,63.0902,60.0768,62.7611,75700.0],["2022-09-08",62.4234,65.0298,61.8952,64.6921,102000.0],["2022-09-09",65.3935,67.2206,65.3848,66.9002,119400.0],["2022-09-12",67.818,72.8403,67.818,72.6152,190600.0],["2022-09-13",70.4417,72.4073,69.6797,70.1733,195500.0],["2022-09-14",69.5066,70.0174,65.939,67.0907,197000.0],["2022-09-15",66.1382,67.3678,64.086,64.2332,211700.0],["2022-09-16",63.6877,63.6877,59.6785,60.3019,607700.0],["2022-09-19",59.2801,63.1075,59.2801,62.7524,149700.0],["2022-09-20",61.6441,61.6441,59.9729,60.1634,98800.0],["2022-09-21",60.3799,60.8907,58.0506,58.0506,145200.0],["2022-09-22",58.6307,58.6307,57.0894,57.3752,94100.0],["2022-09-23",56.1369,56.1369,53.9375,54.8121,146000.0],["2022-09-26",54.6562,55.297,53.0976,53.7297,127900.0],["2022-09-27",54.2492,55.8945,53.799,54.2406,116000.0],["2022-09-28",54.6129,54.7428,53.6344,53.9029,145200.0],["2022-09-29",54.154,54.7774,51.2965,54.1193,140000.0],["2022-09-30",54.18,54.8294,53.0716,53.1235,135300.0],["2022-10-03",54.6129,57.7908,53.9375,57.6869,175800.0],["2022-10-04",59.1503,62.1463,59.1503,62.103,171800.0],["2022-10-05",61.4276,61.6961,60.6223,60.9427,181600.0],["2022-10-06",60.1028,61.4276,59.9902,60.631,121200.0],["2022-10-07",60.4058,60.4058,57.7042,58.345,98200.0],["2022-10-10",59.0723,60.6483,58.4143,60.3106,91800.0],["2022-10-11",60.172,61.4882,58.9684,60.4232,188300.0],["2022-10-12",60.198,61.3064,56.9595,58.6394,261300.0],["2022-10-13",56.3014,58.6481,54.9593,58.2238,145500.0],["2022-10-14",57.8947,59.0031,56.2755,56.6478,95700.0],["2022-10-17",57.912,59.6612,57.912,58.726,90000.0],["2022-10-18",60.3885,61.2112,58.9511,59.5659,98500.0],["2022-10-19",58.3017,59.2282,57.2106,57.9986,126500.0],["2022-10-20",61.2544,66.0689,60.5098,65.6619,470700.0],["2022-10-21",66.1901,68.0778,65.9736,66.8309,274900.0],["2022-10-24",67.0845,68.9213,66.5685,67.2944,184500.0],["2022-10-25",66.7959,71.2915,66.7959,70.3994,131000.0],["2022-10-26",71.3877,72.2711,69.7872,70.277,129700.0],["2022-10-27",70.5044,71.1428,69.0087,69.6909,113500.0],["2022-10-28",69.8134,70.0933,67.4956,69.1749,111200.0],["2022-10-31",68.8688,71.0379,68.5889,70.6618,104800.0],["2022-11-01",71.5802,73.688,71.5802,72.6035,104200.0],["2022-11-02",72.2012,72.7522,68.3003,68.7551,74600.0],["2022-11-03",68.6764,69.6472,67.3469,69.1399,62800.0],["2022-11-04",71.2216,74.2915,71.1341,73.4694,82500.0],["2022-11-07",73.5568,74.7726,72.2536,73.0321,97100.0],["2022-11-08",73.8367,75.1312,72.4723,74.0991,93500.0],["2022-11-09",73.5219,74.0991,72.2099,72.9009,62700.0],["2022-11-10",75.586,79.1808,75.3586,79.0933,109400.0],["2022-11-11",81.2449,83.0991,81.0525,81.4461,162300.0],["2022-11-14",80.6589,85.3469,80.4839,82.6356,111500.0],["2022-11-15",83.5802,84.3673,82.277,83.0729,99800.0],["2022-11-16",82.2944,83.4664,75.5423,83.1778,61600.0],["2022-11-17",80.7726,81.8134,79.5569,80.0379,104100.0],["2022-11-18",81.5073,81.7084,77.3877,77.5189,126600.0],["2022-11-21",75.8571,76.6181,73.4694,75.8134,120000.0],["2022-11-22",76.4081,78.0087,75.8659,77.7726,110600.0],["2022-11-23",77.8688,78.516,77.1341,78.0437,57900.0],["2022-11-25",78.4548,78.9971,78.2974,78.7259,20300.0],["2022-11-28",77.1778,77.5802,74.8338,75.1312,76000.0],["2022-11-29",75.7697,77.8076,75.7697,76.2595,62700.0],["2022-11-30",77.1428,79.4869,75.3848,79.067,95900.0],["2022-12-01",78.5335,79.4606,76.9067,77.9475,65800.0],["2022-12-02",76.5306,79.1195,76.3382,78.5335,93100.0],["2022-12-05",78.7872,78.8571,73.3732,73.7143,110000.0],["2022-12-06",74.2828,74.7901,72.5423,73.2857,91300.0],["2022-12-07",72.6822,73.1982,70.3032,70.4606,95000.0],["2022-12-08",71.379,72.7959,69.9708,70.8804,119000.0],["2022-12-09",70.4956,71.6239,69.8921,70.2507,171900.0],["2022-12-12",70.0845,72.3848,69.0,72.2886,239600.0],["2022-12-13",74.8688,74.8688,72.0,73.2857,367900.0],["2022-12-14",72.9096,74.0291,71.1428,73.2595,159300.0],["2022-12-15",71.825,71.825,67.8979,68.0116,180300.0],["2022-12-16",66.07,67.8717,65.7988,67.1807,1462600.0],["2022-12-19",68.2041,69.2886,64.6968,65.7113,131900.0],["2022-12-20",65.7114,68.0029,65.2303,66.7172,96900.0],["2022-12-21",68.0379,69.0612,67.4869,68.1778,94600.0],["2022-12-22",67.7055,69.6035,65.1079,66.7872,124100.0],["2022-12-23",66.7347,67.6181,66.5423,67.4169,46900.0],["2022-12-27",68.1079,68.7113,66.7084,67.0758,58400.0],["2022-12-28",67.3732,67.3732,64.8192,65.1516,63500.0],["2022-12-29",65.4402,66.9359,65.2128,66.8222,69500.0],["2022-12-30",66.0087,67.1108,65.414,66.4373,57900.0],["2023-01-03",66.9883,68.2303,65.6589,66.1837,92500.0],["2023-01-04",66.7522,69.4286,66.0962,68.3528,90300.0],["2023-01-05",68.2565,70.0321,66.656,69.2974,90900.0],["2023-01-06",70.1458,73.137,69.4898,71.9912,76500.0],["2023-01-09",73.2245,75.4636,73.2245,74.1516,119800.0],["2023-01-10",73.8804,76.5306,72.4635,76.2245,86200.0],["2023-01-11",76.5131,76.6968,75.3236,76.2507,60600.0],["2023-01-12",76.6968,78.0437,75.7959,77.2915,61100.0],["2023-01-13",76.5218,78.0612,76.2332,77.3003,52300.0],["2023-01-17",77.1953,77.6764,76.4169,77.5102,53500.0],["2023-01-18",77.7464,80.2915,76.4431,76.9242,99400.0],["2023-01-19",75.8047,76.7493,74.7463,74.8863,107800.0],["2023-01-20",75.0874,75.8571,73.3032,74.5714,147100.0],["2023-01-23",74.274,75.1399,73.9154,75.0437,74500.0],["2023-01-24",74.7613,76.447,73.7817,75.1673,95100.0],["2023-01-25",74.3377,78.0268,73.6316,77.7355,70600.0],["2023-01-26",78.5033,78.9005,76.597,78.7063,45600.0],["2023-01-27",78.2121,78.8828,76.7294,76.8618,51300.0],["2023-01-30",75.9969,76.8706,75.4056,75.6086,48600.0],["2023-01-31",75.8733,77.8502,75.8733,77.2413,135800.0],["2023-02-01",76.9412,80.0743,75.1938,79.2888,221500.0],["2023-02-02",79.6065,81.9718,78.3974,81.8394,118500.0],["2023-02-03",80.6921,83.4457,80.6921,82.8897,111100.0],["2023-02-06",83.0309,83.4368,77.6737,78.6887,113400.0],["2023-02-07",78.115,80.0302,77.8149,79.5271,82100.0],["2023-02-08",78.9446,79.6065,75.9792,76.5705,98800.0],["2023-02-09",77.9297,77.9297,74.373,74.9996,79300.0],["2023-02-10",74.5054,74.5054,72.502,74.0376,94200.0],["2023-02-13",73.7993,76.2263,73.208,75.3085,55600.0],["2023-02-14",75.4144,78.724,73.7287,78.5563,87300.0],["2023-02-15",77.1089,79.4124,75.7056,79.3506,153000.0],["2023-02-16",78.4239,80.9745,77.7355,78.2209,90000.0],["2023-02-17",78.6181,79.4389,77.6737,77.7355,128600.0],["2023-02-21",76.8265,78.2297,74.929,75.0879,102700.0],["2023-02-22",74.9113,77.2589,74.32,75.079,168100.0],["2023-02-23",70.984,70.984,63.7117,69.5542,332400.0],["2023-02-24",67.6391,68.6628,63.041,66.3682,245600.0],["2023-02-27",66.7124,69.5101,66.3682,67.3478,206400.0],["2023-02-28",67.4979,71.1428,67.2243,70.0043,285300.0],["2023-03-01",69.9337,72.2637,69.9337,71.9018,117600.0],["2023-03-02",70.5162,73.3492,70.5162,73.1727,104900.0],["2023-03-03",73.9493,74.726,72.4049,74.4259,188000.0],["2023-03-06",73.9229,73.9229,70.728,71.2487,118200.0],["2023-03-07",70.9487,71.8047,69.9337,70.1808,97200.0],["2023-03-08",69.969,70.2338,68.3275,68.7158,149800.0],["2023-03-09",68.9364,69.3865,66.2799,66.7036,166600.0],["2023-03-10",66.43,66.5359,62.2996,62.9086,169000.0],["2023-03-13",62.1584,64.0206,60.8081,61.3023,177500.0],["2023-03-14",63.8706,64.1265,60.6757,61.9289,222500.0],["2023-03-15",59.4666,61.2582,56.5542,57.8162,237600.0],["2023-03-16",56.8807,58.5135,55.8217,57.9221,193600.0],["2023-03-17",57.2073,57.4809,53.9506,54.5684,673800.0],["2023-03-20",54.7626,56.3777,54.7626,55.5657,179100.0],["2023-03-21",57.0043,59.0959,56.9602,58.7076,214100.0],["2023-03-22",58.5488,59.2018,56.2012,56.2629,149000.0],["2023-03-23",56.3953,59.3254,56.3953,59.043,295600.0],["2023-03-24",58.1516,62.6085,57.6221,62.0878,386000.0],["2023-03-27",63.1557,65.4239,62.229,64.3295,167800.0],["2023-03-28",64.3295,65.6445,63.9941,64.4266,235900.0],["2023-03-29",65.2297,65.2297,63.138,63.3587,182000.0],["2023-03-30",63.9853,64.506,62.8291,64.1441,137700.0],["2023-03-31",64.9561,66.024,64.3736,65.8651,96300.0],["2023-04-03",66.0416,66.4829,64.7796,66.024,81300.0],["2023-04-04",66.1211,66.1211,62.9351,63.6235,100200.0],["2023-04-05",62.8997,63.4911,61.3994,61.823,112300.0],["2023-04-06",62.1408,62.6791,60.764,62.5026,90200.0],["2023-04-10",62.1584,64.1353,62.1584,63.9853,75400.0],["2023-04-11",64.5501,65.212,63.597,63.6411,110000.0],["2023-04-12",63.0851,63.0851,59.8196,60.1726,146200.0],["2023-04-13",60.7551,60.764,59.1842,59.2813,242800.0],["2023-04-14",59.5019,59.5902,57.3043,58.1251,199400.0],["2023-04-17",58.4252,59.4666,57.878,59.1312,199000.0],["2023-04-18",59.6343,59.7225,57.5162,58.9989,168400.0],["2023-04-19",58.6105,59.652,57.5956,59.3872,124100.0],["2023-04-20",58.7341,59.3607,56.6777,57.2249,107400.0],["2023-04-21",56.6248,56.6248,54.7802,55.9982,145400.0],["2023-04-24",55.2566,56.2394,54.3364,54.4794,144800.0],["2023-04-25",53.7915,53.7915,51.0219,51.2453,223300.0],["2023-04-26",51.5133,52.6479,50.7361,51.9421,264500.0],["2023-04-27",54.4794,58.321,54.1488,57.4365,243700.0],["2023-04-28",57.6688,58.866,56.0964,58.7141,183100.0],["2023-05-01",58.6694,59.2055,56.2662,56.8201,172800.0],["2023-05-02",56.6235,56.6235,53.72,55.4711,107700.0],["2023-05-03",55.4353,56.829,54.5419,54.935,114800.0],["2023-05-04",54.533,55.1673,53.4967,55.1226,138000.0],["2023-05-05",56.5163,56.6593,55.6408,56.3019,78300.0],["2023-05-08",56.8022,57.3383,55.9178,56.427,79600.0],["2023-05-09",55.8463,56.2662,55.3192,55.3192,68300.0],["2023-05-10",56.5253,56.5253,53.854,54.9976,76200.0],["2023-05-11",53.8987,54.3364,53.5145,53.7736,86000.0],["2023-05-12",54.0506,54.0506,53.2733,53.7021,68500.0],["2023-05-15",54.3097,55.6587,54.0863,54.8457,80900.0],["2023-05-16",54.399,55.203,53.1036,53.175,127400.0],["2023-05-17",53.8361,55.7659,53.2644,55.48,134700.0],["2023-05-18",55.2835,57.0434,53.5145,56.8469,101800.0],["2023-05-19",57.8118,58.866,57.1328,57.6688,229500.0],["2023-05-22",57.1775,59.2591,57.1775,58.455,92400.0],["2023-05-23",58.0798,59.1965,57.4008,58.1691,57000.0],["2023-05-24",57.4455,57.4455,55.7034,56.2305,54900.0],["2023-05-25",56.2394,56.6503,55.0601,55.9356,74900.0],["2023-05-26",55.8731,56.7308,55.6765,56.6593,75000.0],["2023-05-30",56.7844,57.1775,55.8016,56.0428,70600.0],["2023-05-31",55.9624,55.9624,53.3358,53.9612,93800.0],["2023-06-01",54.5598,56.7308,53.8897,55.9267,76100.0],["2023-06-02",57.7314,60.5545,57.6063,60.2239,123000.0],["2023-06-05",59.8755,60.1346,57.2668,58.7766,106000.0],["2023-06-06",58.4729,61.3764,58.4729,60.9387,79000.0],["2023-06-07",61.6712,63.2525,61.6712,62.6808,111200.0],["2023-06-08",62.5378,62.5378,60.7778,61.7159,62400.0],["2023-06-09",61.5015,61.5015,59.5182,60.2865,75000.0],["2023-06-12",60.7332,62.386,60.3758,61.9661,95600.0],["2023-06-13",62.6808,64.4586,62.3145,63.1364,109500.0],["2023-06-14",63.6546,64.548,61.975,62.2877,89300.0],["2023-06-15",62.0911,63.8065,61.1799,63.4938,81700.0],["2023-06-16",63.5474,63.9315,62.3145,63.6278,418200.0],["2023-06-20",63.3687,63.3687,62.0286,63.0471,99300.0],["2023-06-21",62.5378,63.9762,62.1805,63.4848,97500.0],["2023-06-22",62.5736,63.2526,61.5015,61.5104,83600.0],["2023-06-23",59.947,61.5908,59.1519,61.2067,187700.0],["2023-06-26",61.1263,62.8327,60.9833,61.0905,80800.0],["2023-06-27",61.4568,63.4044,60.9118,62.8863,88500.0],["2023-06-28",62.5378,63.8511,62.1358,62.5646,86700.0],["2023-06-29",62.6272,64.6195,62.0733,64.1191,65100.0],["2023-06-30",64.8607,64.8607,63.4491,64.003,82000.0],["2023-07-03",63.7975,65.361,63.7975,65.1555,36200.0],["2023-07-05",64.3157,64.9768,62.7522,63.3151,91300.0],["2023-07-06",62.8952,63.056,60.1793,62.9399,90300.0],["2023-07-07",63.333,65.6201,63.333,64.8607,72200.0],["2023-07-10",63.0739,66.5134,63.0739,64.271,70500.0],["2023-07-11",64.2532,65.6737,63.9583,65.4771,70400.0],["2023-07-12",67.4515,68.5861,66.0846,66.8351,86700.0],["2023-07-13",67.2014,68.4879,67.2014,68.0948,74900.0],["2023-07-14",67.9697,67.9697,65.8613,67.4247,75100.0],["2023-07-17",67.2728,68.8452,67.1746,68.6129,62100.0],["2023-07-18",68.8095,69.828,67.7553,67.9518,85100.0],["2023-07-19",68.4432,70.9447,67.9697,70.8196,96800.0],["2023-07-20",71.1234,71.4718,70.087,70.4355,84900.0],["2023-07-21",70.8375,71.0608,69.3098,70.6142,80700.0],["2023-07-24",71.0292,72.2561,70.0097,71.2998,88200.0],["2023-07-25",71.6878,74.5838,71.6787,72.9238,136900.0],["2023-07-26",79.0677,79.7623,73.6906,74.9898,232800.0],["2023-07-27",74.9537,74.9537,70.4608,71.2367,127200.0],["2023-07-28",72.0847,72.7523,70.4969,71.1915,80900.0],["2023-07-31",71.4261,73.4109,71.3991,73.2576,86000.0],["2023-08-01",72.3373,73.9793,71.8141,73.7989,67100.0],["2023-08-02",72.4456,73.0861,71.39,72.0306,69900.0],["2023-08-03",71.7599,72.8606,70.8217,71.5885,68000.0],["2023-08-04",71.769,72.4095,70.8577,71.2457,43200.0],["2023-08-07",71.2908,71.8682,70.3435,70.4608,51900.0],["2023-08-08",69.1436,70.2803,68.1692,69.9014,47000.0],["2023-08-09",69.6308,70.5239,68.079,68.6384,56900.0],["2023-08-10",69.2248,69.4503,68.2775,69.0263,68100.0],["2023-08-11",68.7286,69.3691,68.2324,68.7647,50600.0],["2023-08-14",68.1331,69.5406,66.7708,69.4503,84600.0],["2023-08-15",68.5752,68.5752,66.8159,67.3031,83300.0],["2023-08-16",67.1949,68.9541,67.1949,67.5016,75300.0],["2023-08-17",67.9527,70.4157,67.9527,68.8729,78500.0],["2023-08-18",67.9076,69.3872,67.1498,68.9361,68900.0],["2023-08-21",68.7827,69.3872,67.0415,67.5377,58900.0],["2023-08-22",68.2234,68.4579,66.8159,67.3753,51500.0],["2023-08-23",67.4204,67.4204,66.2205,66.3919,43100.0],["2023-08-24",65.8145,66.3288,64.8492,65.2822,60000.0],["2023-08-25",65.8416,65.9769,64.2357,65.4085,54900.0],["2023-08-28",65.7063,67.3212,65.4627,66.4731,49200.0],["2023-08-29",66.5814,67.6279,65.8145,67.6279,71800.0],["2023-08-30",67.2671,69.0805,67.2671,68.7286,39600.0],["2023-08-31",68.5842,69.1887,68.3677,68.494,66000.0],["2023-09-01",69.5496,71.0833,69.5496,70.4518,59300.0],["2023-09-05",69.6849,69.6849,66.9332,67.4114,103700.0],["2023-09-06",67.3573,67.9437,65.9769,67.1407,75600.0],["2023-09-07",66.5182,66.9332,64.9665,66.5633,97200.0],["2023-09-08",66.7799,67.7001,66.5272,66.5363,73500.0],["2023-09-11",67.4565,68.3948,66.6084,68.3677,98400.0],["2023-09-12",68.2594,69.712,66.9783,68.4128,67000.0],["2023-09-13",68.5572,69.4684,67.8805,68.7556,74500.0],["2023-09-14",69.8834,72.7524,69.8834,72.7163,80400.0],["2023-09-15",72.5539,73.023,69.2609,69.7571,497100.0],["2023-09-18",70.1811,70.1811,68.1241,68.3767,46500.0],["2023-09-19",68.476,68.6654,67.5197,68.3407,49600.0],["2023-09-20",68.9271,69.7029,67.8264,67.9347,57100.0],["2023-09-21",66.852,67.4926,65.7965,65.8777,54400.0],["2023-09-22",66.2927,68.2504,66.0942,66.5002,63800.0],["2023-09-25",65.607,66.1213,64.8492,64.9033,78900.0],["2023-09-26",64.7319,66.031,63.4778,63.8838,63100.0],["2023-09-27",64.7138,65.598,63.8026,65.1649,88300.0],["2023-09-28",65.5348,67.5106,64.7499,66.1574,92000.0],["2023-09-29",67.1227,69.0895,67.1137,67.8986,87800.0],["2023-10-02",67.8444,67.8986,65.589,65.8686,105100.0],["2023-10-03",65.0116,66.7618,63.2072,63.2252,91100.0],["2023-10-04",63.2974,63.2974,62.0434,62.0885,83800.0],["2023-10-05",62.0795,62.8373,60.4375,60.5638,85400.0],["2023-10-06",60.5909,61.3758,59.5082,60.7442,62400.0],["2023-10-09",60.0496,62.1156,59.7969,61.6464,45800.0],["2023-10-10",61.9712,64.0733,61.7817,63.1531,50300.0],["2023-10-11",63.4779,64.5785,63.4508,64.2718,65400.0],["2023-10-12",64.7048,64.7048,61.2946,62.729,65800.0],["2023-10-13",63.0629,63.3696,60.221,60.5187,79800.0],["2023-10-16",61.2314,62.287,60.9337,61.0329,70600.0],["2023-10-17",60.5187,63.4869,59.391,63.1441,78000.0],["2023-10-18",62.7832,62.7832,60.7172,60.7623,55000.0],["2023-10-19",60.7352,62.9816,60.0134,60.0405,75200.0],["2023-10-20",60.1217,60.1398,57.74,57.9475,86300.0],["2023-10-23",57.8482,58.606,57.2347,57.2528,72400.0],["2023-10-24",57.2071,59.1341,57.2071,58.7231,114900.0],["2023-10-25",57.9925,58.0656,56.5952,57.2162,127400.0],["2023-10-26",55.2618,57.1706,52.7686,52.8508,145500.0],["2023-10-27",52.7138,52.9878,49.0151,49.5722,204600.0],["2023-10-30",50.6955,51.7092,49.5357,51.5905,152100.0],["2023-10-31",51.6088,54.0655,50.8234,51.8736,94900.0],["2023-11-01",51.8919,51.8919,49.5722,51.5448,98900.0],["2023-11-02",52.7686,53.2983,51.4352,53.1705,81100.0],["2023-11-03",54.86,56.2025,53.5814,53.755,109700.0],["2023-11-06",54.1842,54.9422,53.344,54.4125,107300.0],["2023-11-07",53.7915,54.1111,51.9467,52.8325,70500.0],["2023-11-08",53.0426,53.1705,50.8508,52.2298,62600.0],["2023-11-09",52.8691,52.8691,50.7412,51.3531,102900.0],["2023-11-10",51.8553,51.8553,50.7229,50.8964,145800.0],["2023-11-13",51.0699,51.8645,49.8553,51.0973,79300.0],["2023-11-14",52.9695,55.8281,52.5494,55.6637,119200.0],["2023-11-15",56.029,57.5998,55.6637,56.8601,91800.0],["2023-11-16",56.239,56.239,53.828,54.0837,78100.0],["2023-11-17",55.2527,57.8464,54.8691,55.4902,110900.0],["2023-11-20",55.9377,56.4034,55.0335,55.5084,55800.0],["2023-11-21",54.8509,55.7185,54.3029,54.3668,74000.0],["2023-11-22",54.5495,55.0153,54.1203,54.5495,58900.0],["2023-11-24",54.2299,54.8509,53.8828,54.4856,31000.0],["2023-11-27",54.2207,54.4764,53.3257,53.5084,81500.0],["2023-11-28",53.8371,54.1842,52.5586,53.0426,160800.0],["2023-11-29",53.9102,54.7047,52.5951,52.6408,114700.0],["2023-11-30",52.5403,54.4856,52.5312,53.4079,85000.0],["2023-12-01",53.2983,55.5267,53.2983,54.86,134000.0],["2023-12-04",54.2755,56.376,54.2755,55.9559,111300.0],["2023-12-05",55.7185,55.7185,53.3622,53.4718,99400.0],["2023-12-06",54.0289,55.2984,53.3257,53.4079,112400.0],["2023-12-07",53.3896,54.5312,53.1522,53.8828,87600.0],["2023-12-08",54.0015,55.3258,54.0015,54.7961,90500.0],["2023-12-11",54.9605,57.7003,54.4582,56.6226,204300.0],["2023-12-12",56.2116,56.3578,54.3942,55.2527,137500.0],["2023-12-13",54.5312,59.819,54.5312,59.2254,200800.0],["2023-12-14",61.0246,63.9288,60.8236,61.883,232200.0],["2023-12-15",62.6045,62.9424,61.1615,61.3899,1129900.0],["2023-12-18",61.9287,62.6319,60.4492,61.3077,155200.0],["2023-12-19",62.0657,64.0201,62.0657,63.7826,114800.0],["2023-12-20",63.4082,65.5361,62.5589,62.6958,104400.0],["2023-12-21",63.5452,63.673,62.8785,63.5087,74200.0],["2023-12-22",63.9562,65.1434,63.9196,64.8512,70400.0],["2023-12-26",65.2256,66.5955,65.1434,66.2393,64600.0],["2023-12-27",66.5407,67.0978,66.1023,67.0978,71000.0],["2023-12-28",66.6594,67.3352,66.1845,66.7416,57900.0],["2023-12-29",66.4859,66.7416,64.4767,65.0155,96100.0],["2024-01-02",64.1845,65.8192,63.9105,64.2027,92700.0],["2024-01-03",63.2164,63.2164,60.157,60.2848,105800.0],["2024-01-04",60.2483,60.7962,59.4537,59.5725,72900.0],["2024-01-05",58.8236,60.7962,57.7277,59.0519,72000.0],["2024-01-08",58.6775,60.3487,58.2574,60.3487,106100.0],["2024-01-09",59.125,59.8647,58.2482,58.3852,70500.0],["2024-01-10",58.0016,58.3578,57.2071,57.9834,97700.0],["2024-01-11",57.4902,58.5679,56.6226,58.166,105500.0],["2024-01-12",59.3442,60.157,58.0016,58.3122,60800.0],["2024-01-16",57.4628,57.6911,56.3304,56.6226,97400.0],["2024-01-17",55.4262,56.1842,54.6226,55.0701,99800.0],["2024-01-18",55.3349,57.1066,54.3577,55.271,63700.0],["2024-01-19",55.9285,57.2528,54.8417,57.1797,91400.0],["2024-01-22",57.271,59.956,57.1432,59.5359,150200.0],["2024-01-23",60.0748,61.883,60.0748,60.8236,166100.0],["2024-01-24",61.646,61.7661,59.3453,60.916,114500.0],["2024-01-25",62.1819,62.228,60.1307,61.7846,112100.0],["2024-01-26",62.9118,63.2167,61.9231,62.7732,70500.0],["2024-01-29",62.7732,63.5955,61.609,63.5123,68100.0],["2024-01-30",62.6531,62.8286,62.0525,62.3666,48800.0],["2024-01-31",62.459,63.1058,59.9644,59.9644,102500.0],["2024-02-01",60.5649,61.5074,59.216,61.2487,72600.0],["2024-02-02",59.9182,61.0454,59.2714,60.6666,64700.0],["2024-02-05",59.1236,59.2714,57.3219,58.3937,75900.0],["2024-02-06",58.2458,60.1122,58.2181,59.604,79200.0],["2024-02-07",59.4839,59.4839,57.7192,58.6893,94500.0],["2024-02-08",59.0127,60.3894,57.8762,59.9182,65500.0],["2024-02-09",59.8905,60.1584,58.6708,59.7611,68900.0],["2024-02-12",60.1492,61.4612,60.1492,60.5095,96600.0],["2024-02-13",57.7099,61.6829,56.093,56.7675,113500.0],["2024-02-14",58.0703,59.2622,57.405,58.5692,161200.0],["2024-02-15",58.6431,60.6573,58.6154,60.5649,155500.0],["2024-02-16",60.0568,62.3666,60.0568,61.0362,96600.0],["2024-02-20",59.6318,60.8421,58.5784,60.7682,113100.0],["2024-02-21",60.9992,62.4498,60.8329,61.0546,134100.0],["2024-02-22",63.1982,68.0859,58.0518,65.2401,262800.0],["2024-02-23",65.6005,65.9331,64.4178,65.7206,150500.0],["2024-02-26",65.0276,66.7,64.4548,66.6076,160700.0],["2024-02-27",67.7163,67.7163,65.4249,65.4342,117200.0],["2024-02-28",64.2792,65.6929,64.1868,64.9352,121000.0],["2024-02-29",66.2565,67.1619,65.4988,67.0049,137500.0],["2024-03-01",67.5592,68.3354,66.4413,67.9935,110100.0],["2024-03-04",67.8272,68.3169,65.8499,65.8499,113100.0],["2024-03-05",64.9445,66.469,64.6396,66.3027,139300.0],["2024-03-06",67.5962,68.2799,66.3119,67.1989,136600.0],["2024-03-07",67.6701,69.8229,67.6701,69.7398,132800.0],["2024-03-08",70.8855,71.4306,68.8713,69.7213,94000.0],["2024-03-11",68.5386,71.3752,67.9288,70.9132,217300.0],["2024-03-12",71.3382,71.3382,69.6659,70.3958,192500.0],["2024-03-13",70.7561,72.8997,70.6637,71.8094,238100.0],["2024-03-14",71.6708,71.8926,69.3887,71.2273,272500.0],["2024-03-15",70.9039,73.0752,70.9039,72.3453,1008700.0],["2024-03-18",73.0105,73.3247,71.5138,72.2252,150800.0],["2024-03-19",71.6431,73.2046,70.8208,73.2046,188100.0],["2024-03-20",72.8997,76.2536,72.7426,75.8378,159500.0],["2024-03-21",76.2259,76.6694,75.2003,75.8194,115000.0],["2024-03-22",75.2373,75.3112,74.2579,74.9601,106600.0],["2024-03-25",76.1797,78.2771,75.9949,77.6673,152900.0],["2024-03-26",78.5635,79.1733,77.2145,78.6836,150900.0],["2024-03-27",79.2564,81.7141,79.2564,81.4924,146300.0],["2024-03-28",81.4924,83.7191,81.4924,82.5642,159800.0],["2024-04-01",83.368,83.368,81.4277,81.9267,83100.0],["2024-04-02",81.6125,84.5137,81.1505,83.9778,185000.0],["2024-04-03",83.405,85.7888,83.405,85.2344,202100.0],["2024-04-04",85.8627,86.1953,82.8506,84.0333,130700.0],["2024-04-05",83.4419,86.0013,83.1186,85.8997,116800.0],["2024-04-08",86.953,87.1839,85.2437,86.6296,113700.0],["2024-04-09",87.4981,88.2927,85.7888,86.3431,129000.0],["2024-04-10",83.8023,85.2806,81.8805,83.7284,160600.0],["2024-04-11",84.1441,84.4952,82.7397,84.3197,107900.0],["2024-04-12",84.5414,85.0773,81.594,82.3702,109700.0],["2024-04-15",84.5876,85.373,81.7049,82.0745,137200.0],["2024-04-16",80.1989,83.8577,79.4597,83.5898,280200.0],["2024-04-17",84.9572,85.6964,82.7305,83.1186,195500.0],["2024-04-18",83.3126,84.0887,81.5478,83.3126,140800.0],["2024-04-19",82.5457,84.3105,82.1299,82.6843,133200.0],["2024-04-22",82.6843,83.6267,81.1136,82.9892,108200.0],["2024-04-23",82.1299,82.9615,81.4739,82.8137,173100.0],["2024-04-24",81.3132,82.5527,80.1576,81.3878,204500.0],["2024-04-25",82.4782,84.0532,79.9805,82.4688,670900.0],["2024-04-26",84.0345,88.9739,83.261,88.4613,470600.0],["2024-04-29",88.3961,89.8499,87.5666,88.6757,155800.0],["2024-04-30",87.2218,87.9208,84.2489,84.3327,179700.0],["2024-05-01",84.9292,87.3896,83.8109,85.6002,215800.0],["2024-05-02",86.0382,88.1351,85.274,87.9115,139000.0],["2024-05-03",89.3094,89.9059,87.0727,89.5704,156000.0],["2024-05-06",90.5116,92.6924,90.5116,91.136,175500.0],["2024-05-07",90.9776,92.4967,90.9217,91.1547,111600.0],["2024-05-08",89.6915,90.6887,88.3961,89.4585,92000.0],["2024-05-09",89.1789,91.7604,89.1789,90.931,90500.0],["2024-05-10",91.4902,92.2637,90.7539,91.9748,98400.0],["2024-05-13",92.8695,93.9692,92.4128,93.3727,90600.0],["2024-05-14",94.0624,94.7427,92.2637,93.6616,113400.0],["2024-05-15",95.013,95.013,93.0279,94.314,87700.0],["2024-05-16",93.7735,93.8574,91.7232,91.9096,111200.0],["2024-05-17",92.6272,95.3019,92.6272,94.109,168100.0],["2024-05-20",93.5964,95.451,93.2609,93.2609,100300.0],["2024-05-21",93.1956,95.3857,92.5153,93.5964,161000.0],["2024-05-22",92.478,92.478,89.123,89.1696,121100.0],["2024-05-23",89.6449,89.766,87.9021,88.9459,139200.0],["2024-05-24",89.7101,90.1016,88.6757,89.1789,100200.0],["2024-05-28",90.288,91.3224,89.3746,91.2758,138700.0],["2024-05-29",89.6542,92.068,89.356,91.2572,121000.0],["2024-05-30",91.3038,92.8229,90.9962,92.7204,86400.0],["2024-05-31",93.5498,93.6523,90.1016,91.1454,139100.0],["2024-06-03",92.3103,92.3755,89.3653,89.4771,87200.0],["2024-06-04",88.0792,88.2749,85.1156,85.7959,107200.0],["2024-06-05",85.6375,86.1967,84.7614,85.0876,201400.0],["2024-06-06",85.041,88.8155,85.041,86.9888,143500.0],["2024-06-07",84.9199,86.0755,83.8854,84.8267,104700.0],["2024-06-10",84.0904,86.0196,83.5592,85.8146,116200.0],["2024-06-11",84.4539,85.5536,82.8323,84.8453,124600.0],["2024-06-12",88.424,88.5079,86.2899,86.3365,127800.0],["2024-06-13",85.8146,86.5601,84.3421,85.3113,109200.0],["2024-06-14",83.7363,84.5378,82.0961,83.1305,136900.0],["2024-06-17",82.1799,82.562,80.9031,82.2545,153600.0],["2024-06-18",81.9469,83.5685,81.9469,82.8603,94600.0],["2024-06-20",82.9907,83.904,81.919,81.9656,93500.0],["2024-06-21",81.6673,82.6366,81.2107,82.5993,336400.0],["2024-06-24",82.7298,83.9972,82.4409,83.0653,85100.0],["2024-06-25",82.4782,82.4782,80.9591,81.6953,128600.0],["2024-06-26",81.658,81.6673,80.1855,81.3971,109300.0],["2024-06-27",82.0028,82.2918,79.4586,80.0923,109600.0],["2024-06-28",81.2946,82.1986,80.3906,81.919,486400.0],["2024-07-01",82.2358,83.4288,80.754,81.3318,109600.0],["2024-07-02",81.4437,82.3384,81.1921,82.2452,57800.0],["2024-07-03",82.7018,84.7987,82.7018,84.7894,64500.0],["2024-07-05",84.9851,84.9851,81.3971,81.6021,86600.0],["2024-07-08",81.9563,84.4725,81.9563,84.2861,152900.0],["2024-07-09",84.1929,85.0876,82.5713,83.1958,176500.0],["2024-07-10",83.5126,84.398,82.9441,84.0532,100800.0],["2024-07-11",86.4576,86.5135,84.3234,85.0317,133600.0],["2024-07-12",87.5666,88.4613,85.8052,87.1286,154500.0],["2024-07-15",87.1845,89.9245,87.1845,88.89,110800.0],["2024-07-16",88.89,92.739,88.0606,92.5899,140500.0],["2024-07-17",92.1146,93.2609,90.9217,91.5181,145600.0],["2024-07-18",90.6701,91.7977,88.4706,89.5051,194000.0],["2024-07-19",89.1137,89.4399,86.2433,86.6161,89800.0],["2024-07-22",86.3831,89.1323,85.4231,88.9273,147500.0],["2024-07-23",88.6104,90.6514,86.6627,90.5955,169900.0],["2024-07-24",89.8686,89.8686,85.8146,86.4762,165600.0],["2024-07-25",79.8792,79.8792,72.3705,73.3573,407400.0],["2024-07-26",73.8459,74.1091,70.7917,73.0753,257700.0],["2024-07-29",72.7558,72.8874,71.365,71.8725,247700.0],["2024-07-30",73.4888,74.1936,72.0792,73.6862,243500.0],["2024-07-31",74.6541,76.59,73.4512,73.9493,220200.0],["2024-08-01",73.9587,75.4435,69.0156,70.3407,253900.0],["2024-08-02",68.0195,68.1698,65.3412,65.8016,186600.0],["2024-08-05",62.6253,64.9465,60.7646,64.9465,170400.0],["2024-08-06",64.9746,65.3318,63.4053,63.7906,159000.0],["2024-08-07",65.0968,65.125,62.1648,62.3621,127900.0],["2024-08-08",63.3583,64.3168,62.7662,63.6214,136500.0],["2024-08-09",64.0067,64.6739,62.7474,63.9597,95800.0],["2024-08-12",63.9597,64.4766,63.3489,63.7906,86800.0],["2024-08-13",64.2229,65.3412,63.8094,64.6176,115400.0],["2024-08-14",64.5706,64.8055,63.4335,63.8845,103000.0],["2024-08-15",65.7735,66.9763,65.36,66.0178,89000.0],["2024-08-16",65.7077,66.2151,65.2284,65.5197,112000.0],["2024-08-19",65.9896,67.418,64.8431,66.4877,99700.0],["2024-08-20",66.8636,67.2583,65.4445,65.7829,81300.0],["2024-08-21",66.5816,68.0101,65.6513,67.8503,108000.0],["2024-08-22",67.5214,67.5214,66.3561,66.5534,60700.0],["2024-08-23",67.2771,69.9366,66.7414,69.8238,87300.0],["2024-08-26",70.585,71.224,69.5419,69.7862,67400.0],["2024-08-27",69.5137,71.5905,69.5137,70.6414,100500.0],["2024-08-28",69.9648,69.9648,69.0156,69.0344,79900.0],["2024-08-29",69.852,70.9985,68.6867,69.7674,102100.0],["2024-08-30",70.3219,70.3219,69.3821,70.0587,133100.0],["2024-09-03",69.3069,69.7486,65.6419,66.1493,139800.0],["2024-09-04",65.7547,67.1643,64.7491,65.078,94600.0],["2024-09-05",65.4915,66.3091,64.9371,65.266,76800.0],["2024-09-06",64.9559,66.1775,63.4522,64.0255,64100.0],["2024-09-09",63.8845,64.4766,63.1233,63.1233,72200.0],["2024-09-10",63.0012,63.4523,62.2588,62.7662,82100.0],["2024-09-11",62.9354,64.4202,61.7043,64.1947,97600.0],["2024-09-12",65.0498,65.2942,64.1665,64.7679,62200.0],["2024-09-13",65.7077,66.4877,64.6176,64.7397,124100.0],["2024-09-16",65.3975,65.8862,64.4108,64.7585,122800.0],["2024-09-17",65.3881,66.2339,64.7491,65.3411,162900.0],["2024-09-18",65.7828,67.9443,65.1438,65.952,184300.0],["2024-09-19",68.3296,69.1002,66.2997,66.9857,136200.0],["2024-09-20",66.8824,66.8824,65.5385,65.9426,314700.0],["2024-09-23",66.591,66.9857,66.1775,66.3749,70100.0],["2024-09-24",67.4086,68.2544,67.1925,67.5214,124800.0],["2024-09-25",67.0703,67.2207,65.7828,65.9896,89700.0],["2024-09-26",67.5684,69.3163,67.5684,68.7149,142200.0],["2024-09-27",69.4479,70.5286,68.5175,68.7713,110800.0],["2024-09-30",67.9913,68.2262,67.1361,68.151,90000.0],["2024-10-01",68.4142,69.1096,67.6436,68.6397,74700.0],["2024-10-02",68.7055,68.7055,67.3428,67.8221,61100.0],["2024-10-03",66.826,67.6154,66.0272,66.2433,81900.0],["2024-10-04",67.3992,67.9537,66.8824,67.4744,74600.0],["2024-10-07",67.3898,67.9443,66.873,67.5402,70300.0],["2024-10-08",67.0703,67.0703,65.3224,66.2339,105300.0],["2024-10-09",65.7828,68.2168,65.5855,67.6718,143000.0],["2024-10-10",66.7884,68.2356,66.4031,67.8597,108500.0],["2024-10-11",68.0383,68.8746,67.0421,67.2301,305600.0],["2024-10-14",66.5534,68.2638,66.5534,67.8597,83100.0],["2024-10-15",67.1173,67.9725,67.1079,67.2583,96600.0],["2024-10-16",67.9255,68.5927,67.4462,67.7469,125700.0],["2024-10-17",67.8973,69.6922,67.6436,69.3257,187800.0],["2024-10-18",69.5982,69.9741,68.6961,68.9968,151600.0],["2024-10-21",69.2224,69.2224,66.2997,66.4501,95700.0],["2024-10-22",66.6098,67.3334,66.3185,67.2207,88000.0],["2024-10-23",66.6944,66.6944,62.6065,63.4804,479800.0],["2024-10-24",63.5368,64.1947,59.6181,63.2549,564900.0],["2024-10-25",63.9394,66.3064,63.5116,64.966,289700.0],["2024-10-28",65.7551,72.8182,65.4223,72.3144,372400.0],["2024-10-29",72.2479,73.7309,70.2706,72.7327,404800.0],["2024-10-30",72.6186,73.7118,71.4493,72.9608,252300.0],["2024-10-31",72.9133,73.1985,70.4417,70.5938,176200.0],["2024-11-01",71.2877,72.1718,70.5938,71.8676,120900.0],["2024-11-04",71.8201,73.8544,71.1736,73.5502,152600.0],["2024-11-05",73.5027,74.71,72.5426,74.6054,145600.0],["2024-11-06",79.8149,82.22,78.484,81.9443,283000.0],["2024-11-07",81.9443,81.9443,79.1019,79.4061,136500.0],["2024-11-08",78.7787,80.6039,78.4175,80.3853,90800.0],["2024-11-11",81.0317,81.2313,79.7388,80.3948,98000.0],["2024-11-12",79.3681,80.024,77.9802,79.0639,166300.0],["2024-11-13",79.4441,80.2712,77.5239,77.7615,125700.0],["2024-11-14",78.6551,79.4346,76.3546,77.3432,109300.0],["2024-11-15",78.6171,79.3966,76.5922,76.6493,117000.0],["2024-11-18",76.7063,76.9155,76.0314,76.1454,76300.0],["2024-11-19",75.6986,76.5352,75.1663,76.1169,110100.0],["2024-11-20",76.2595,76.6017,75.6796,76.2785,60900.0],["2024-11-21",75.8222,78.2368,75.8222,77.1721,98900.0],["2024-11-22",77.3813,79.3205,77.3147,77.6189,97300.0],["2024-11-25",77.8946,81.2028,77.8946,79.6438,154100.0],["2024-11-26",78.9783,78.9783,76.982,77.6474,66300.0],["2024-11-27",77.714,78.484,77.3813,77.6284,60100.0],["2024-11-29",78.5791,78.5791,77.1246,77.2672,50100.0],["2024-12-02",77.8471,79.4251,77.058,79.1114,76100.0],["2024-12-03",79.6628,79.6628,77.0866,78.8642,55900.0],["2024-12-04",79.0259,79.948,77.5714,78.5505,60600.0],["2024-12-05",78.7977,78.7977,76.8299,77.5809,53700.0],["2024-12-06",78.3414,78.3414,75.8032,76.5257,56800.0],["2024-12-09",77.4383,80.4138,76.7729,77.001,68000.0],["2024-12-10",77.3527,77.3527,74.5959,75.3279,89100.0],["2024-12-11",75.9458,76.212,74.3297,75.2614,99300.0],["2024-12-12",74.2537,74.2537,72.6376,73.5882,124000.0],["2024-12-13",72.8468,73.7118,71.4208,72.495,92200.0],["2024-12-16",72.0672,72.7232,71.8391,72.5521,70300.0],["2024-12-17",71.6965,72.8087,70.6508,71.4683,107300.0],["2024-12-18",71.7535,71.9817,67.3521,67.9415,118700.0],["2024-12-19",68.4548,68.8351,65.679,65.9357,87100.0],["2024-12-20",64.9375,67.6373,64.9375,66.3349,374200.0],["2024-12-23",65.8977,66.9529,65.5935,66.6296,79800.0],["2024-12-24",67.0954,67.9225,66.2114,66.9148,55800.0],["2024-12-26",66.6487,68.1792,66.0403,67.3141,62900.0],["2024-12-27",66.6391,67.5898,64.9946,65.8977,66100.0],["2024-12-30",65.5745,66.8008,64.3291,66.5441,113900.0],["2024-12-31",67.0764,67.9795,66.6011,66.8008,70500.0],["2025-01-02",67.5327,68.6355,66.2019,66.8008,79500.0],["2025-01-03",67.4662,67.5137,65.9452,66.7627,130500.0],["2025-01-06",67.0289,68.8826,66.7532,66.7818,70000.0],["2025-01-07",66.1543,66.6201,65.1847,66.5441,113700.0],["2025-01-08",65.5364,66.9053,64.6618,66.9053,103400.0],["2025-01-10",66.3825,67.0954,65.8596,66.7437,98600.0],["2025-01-13",66.5536,68.5214,66.0022,68.1697,91000.0],["2025-01-14",69.1583,69.7192,67.7514,68.9492,67600.0],["2025-01-15",70.4892,70.4892,69.4245,69.7952,59600.0],["2025-01-16",70.0424,71.1641,69.6051,70.6983,59800.0],["2025-01-17",71.1261,71.5444,69.7287,70.0424,67200.0],["2025-01-21",70.5938,71.8676,68.8826,69.0157,84600.0],["2025-01-22",68.8256,69.7097,67.4092,67.5423,79200.0],["2025-01-23",66.9719,69.6241,66.5441,69.6146,104300.0],["2025-01-24",69.826,70.2967,68.6923,69.5954,86800.0],["2025-01-27",69.4032,69.4129,66.6171,67.2896,101600.0],["2025-01-28",67.3377,69.1342,67.2512,68.6923,96500.0],["2025-01-29",68.6347,69.3552,67.6355,68.3561,68600.0],["2025-01-30",69.2015,69.2015,67.28,67.9526,79700.0],["2025-01-31",67.5298,67.9045,65.6852,67.2512,128500.0],["2025-02-03",66.6652,67.7316,65.5892,66.473,108000.0],["2025-02-04",66.9246,67.8084,66.9246,67.3857,71000.0],["2025-02-05",67.3377,67.5779,67.011,67.4049,54200.0],["2025-02-06",68.0102,68.6731,67.2512,68.6731,82200.0],["2025-02-07",68.9709,69.1727,67.4338,67.9237,118100.0],["2025-02-10",70.2199,71.5265,68.9325,69.5666,110700.0],["2025-02-11",69.8452,71.2094,69.5282,71.0557,93700.0],["2025-02-12",70.5273,70.7771,68.1351,68.9998,126300.0],["2025-02-13",69.3937,70.1815,67.7028,69.4513,89700.0],["2025-02-14",69.6915,70.0085,67.3281,67.4914,99500.0],["2025-02-18",67.6643,68.9229,66.9918,68.5002,89800.0],["2025-02-19",67.6163,68.9613,66.8573,68.5578,154100.0],["2025-02-20",68.1639,74.082,68.1639,71.9012,184000.0],["2025-02-21",72.0453,72.3143,68.8749,69.0382,118200.0],["2025-02-24",68.9325,70.1334,66.7132,66.7132,130100.0],["2025-02-25",67.28,68.9133,67.2512,68.0871,110500.0],["2025-02-26",68.7404,69.7107,67.8661,68.039,65200.0],["2025-02-27",67.6547,68.846,67.2512,68.5002,137300.0],["2025-02-28",68.0678,68.7596,66.7901,67.9814,79100.0],["2025-03-03",68.3945,69.0574,65.9158,65.9254,87500.0],["2025-03-04",65.8293,66.963,64.0135,66.0215,141500.0],["2025-03-05",66.8189,67.8949,65.5507,66.2905,118200.0],["2025-03-06",66.0407,66.0695,63.8983,64.8398,198500.0],["2025-03-07",64.59,66.694,64.2826,66.0503,80400.0],["2025-03-10",65.2337,65.2337,62.1497,62.9183,165500.0],["2025-03-11",63.8406,65.5219,62.6397,65.1472,144600.0],["2025-03-12",66.1944,66.1944,64.3114,64.369,93300.0],["2025-03-13",64.4939,66.7132,64.4651,66.4538,124300.0],["2025-03-14",66.7708,67.9333,65.4258,67.5683,95500.0],["2025-03-17",67.6739,68.8652,66.4538,67.6355,130500.0],["2025-03-18",67.722,67.8853,66.7228,67.453,88000.0],["2025-03-19",67.0975,68.4713,66.8765,67.6547,102700.0],["2025-03-20",66.8477,67.6643,66.3385,66.425,72400.0],["2025-03-21",66.0215,66.0215,63.5428,63.6773,287100.0],["2025-03-24",64.7245,66.0983,64.5612,64.7437,101300.0],["2025-03-25",64.7053,65.5699,63.8118,63.9271,94900.0],["2025-03-26",64.9358,65.1088,62.6397,62.8126,114000.0],["2025-03-27",62.4476,63.2065,61.6117,62.3611,131200.0],["2025-03-28",62.4476,62.7262,59.2003,59.6518,123400.0],["2025-03-31",58.4125,59.7767,56.5295,58.2396,186000.0],["2025-04-01",58.1339,58.1339,56.6832,57.2308,211700.0],["2025-04-02",56.6736,57.8745,56.443,57.4421,185900.0],["2025-04-03",55.5303,55.5303,51.207,51.3127,261700.0],["2025-04-04",49.4008,49.4777,44.9718,48.7571,399500.0],["2025-04-07",46.7684,50.7555,46.0479,48.9301,329600.0],["2025-04-08",50.6113,51.5721,47.5658,48.2383,313400.0],["2025-04-09",47.8733,53.7529,46.6243,52.6673,360600.0],["2025-04-10",51.2646,51.7258,48.4497,50.2174,160000.0],["2025-04-11",51.3991,53.7433,50.9188,53.3206,202300.0],["2025-04-14",53.5512,54.7137,52.283,52.8595,250800.0],["2025-04-15",52.6481,54.5119,51.7258,52.4656,251900.0],["2025-04-16",51.966,53.4263,51.5433,52.3118,126400.0],["2025-04-17",52.994,53.1957,51.4952,51.745,138300.0],["2025-04-21",51.7162,52.5712,50.4672,51.5433,232600.0],["2025-04-22",51.9756,54.1564,51.8315,53.7529,169900.0],["2025-04-23",55.3093,57.5863,55.146,56.6063,280100.0],["2025-04-24",51.8411,60.6606,51.2358,59.9689,472900.0],["2025-04-25",58.8502,59.9397,56.0585,59.0059,222200.0],["2025-04-28",59.93,62.8384,58.5779,62.6244,315500.0],["2025-04-29",61.9241,63.5096,61.0875,62.8968,327000.0],["2025-04-30",60.7471,62.9941,60.1537,62.7022,211000.0],["2025-05-01",62.712,65.3578,61.8462,64.7839,144900.0],["2025-05-02",65.2313,67.5854,64.638,67.2741,219800.0],["2025-05-05",66.7877,67.7799,66.1165,67.1087,151300.0],["2025-05-06",66.7585,66.8363,65.066,65.7955,135200.0],["2025-05-07",65.7566,66.3305,63.8987,64.7158,158200.0],["2025-05-08",65.815,67.4978,65.3286,66.5445,116800.0],["2025-05-09",67.2449,67.6437,64.7742,65.8344,126500.0],["2025-05-12",69.4822,70.1825,68.1982,69.6378,133800.0],["2025-05-13",69.9296,70.7954,68.9569,69.453,100100.0],["2025-05-14",68.9472,70.3771,68.8304,69.0347,106900.0],["2025-05-15",68.4414,69.8713,68.2663,69.7351,81300.0],["2025-05-16",69.5503,70.7273,68.5775,70.5911,143900.0],["2025-05-19",69.3168,70.8051,69.1028,70.7662,103400.0],["2025-05-20",70.2409,71.0094,69.4627,70.416,57400.0],["2025-05-21",69.453,70.0366,67.6048,68.5678,138000.0],["2025-05-22",68.3149,68.5192,66.4083,67.8869,111400.0],["2025-05-23",66.3694,68.3733,66.3597,67.9453,104100.0],["2025-05-27",69.1904,71.0288,68.4803,71.0094,93900.0],["2025-05-28",70.4257,71.3498,69.5211,71.0483,124000.0],["2025-05-29",71.3304,71.7389,70.0366,71.1455,97200.0],["2025-05-30",71.0872,71.0969,69.8907,70.6105,96200.0],["2025-06-02",71.6416,74.4528,71.6027,73.519,129200.0],["2025-06-03",73.5385,75.2797,72.4587,74.7544,94900.0],["2025-06-04",75.3283,75.766,74.5015,75.2116,68300.0],["2025-06-05",75.659,76.1454,74.1902,75.4645,79800.0],["2025-06-06",76.3497,77.4975,75.8925,76.0384,64900.0],["2025-06-09",76.5734,77.9936,75.0851,76.836,81200.0],["2025-06-10",77.0792,77.7796,76.2913,77.2738,156200.0],["2025-06-11",77.371,77.371,74.2388,76.0676,113800.0],["2025-06-12",74.5404,76.087,74.5404,75.7174,84400.0],["2025-06-13",74.7544,75.5715,73.8303,74.1902,89900.0],["2025-06-16",75.3575,75.6979,73.198,74.1513,107800.0],["2025-06-17",73.84,76.3983,73.7816,74.5307,87600.0],["2025-06-18",74.2777,74.9878,72.6825,73.1688,119200.0],["2025-06-20",74.2097,74.4237,71.7876,72.7214,402300.0],["2025-06-23",72.7214,74.4917,72.0794,74.482,116800.0],["2025-06-24",75.3575,75.6298,74.482,74.8419,88300.0],["2025-06-25",74.5501,75.2018,73.6941,74.5696,65000.0],["2025-06-26",75.2505,78.0811,75.0365,77.7796,98900.0],["2025-06-27",78.12,79.6667,76.6999,78.7426,320700.0],["2025-06-30",78.8301,79.2289,77.6823,77.7212,217100.0],["2025-07-01",77.5267,81.1355,77.2738,79.9877,176100.0],["2025-07-02",80.5227,82.2931,80.5227,81.8748,136700.0],["2025-07-03",81.8942,83.616,80.4546,83.3047,67300.0],["2025-07-07",81.2522,82.6919,80.5908,80.9118,84500.0],["2025-07-08",81.223,84.4817,81.223,83.8883,136000.0],["2025-07-09",84.5692,84.9778,83.791,84.647,88700.0],["2025-07-10",85.1529,87.2248,85.1042,86.8941,98400.0],["2025-07-11",85.9602,87.2053,85.2988,86.0672,146700.0],["2025-07-14",85.2793,86.5147,84.1412,86.2618,145500.0],["2025-07-15",86.5147,86.612,84.9389,85.221,134800.0],["2025-07-16",85.3572,86.5244,83.5284,85.9311,142400.0],["2025-07-17",85.2988,88.3629,85.2988,87.6431,110100.0],["2025-07-18",88.5866,88.8103,86.7773,87.2345,136100.0],["2025-07-21",88.1684,90.0749,87.9057,89.0341,119600.0],["2025-07-22",89.6663,90.9212,89.3453,89.9095,111500.0],["2025-07-23",90.9309,91.0087,88.9076,90.1138,151000.0],["2025-07-24",94.3549,94.3549,85.0361,85.7171,234000.0],["2025-07-25",84.8339,85.2657,81.2717,81.3601,185200.0],["2025-07-28",81.4484,82.4297,80.3297,80.7222,136000.0],["2025-07-29",81.4582,81.9096,78.0138,78.1218,149100.0],["2025-07-30",78.2886,79.4171,76.1788,76.4045,165900.0],["2025-07-31",75.0601,76.1199,73.6666,75.8647,267800.0],["2025-08-01",74.1377,74.7264,72.3419,72.4694,124000.0],["2025-08-04",73.2545,73.2545,71.1447,71.5568,139500.0],["2025-08-05",72.0082,72.8423,71.0269,72.3811,148900.0],["2025-08-06",73.3722,73.3722,71.6353,71.7629,121800.0],["2025-08-07",72.6166,73.1465,70.6148,72.2143,144700.0],["2025-08-08",72.6264,73.9414,72.3909,72.5479,89100.0],["2025-08-11",72.1652,72.7834,70.1045,71.0858,88900.0],["2025-08-12",72.2634,73.647,71.6255,73.3232,79300.0],["2025-08-13",74.1082,75.8746,73.7059,75.3741,136700.0],["2025-08-14",74.5891,75.168,72.9895,74.1278,84800.0],["2025-08-15",74.54,74.54,73.1858,73.8923,107900.0],["2025-08-18",73.2741,73.8138,72.4204,73.0582,65700.0],["2025-08-19",72.7246,73.5194,72.5872,73.4998,47400.0],["2025-08-20",73.382,73.7059,72.3419,73.2054,50800.0],["2025-08-21",73.0092,74.8834,72.6166,74.3633,93200.0],["2025-08-22",74.4124,78.8675,74.0984,78.0825,183900.0],["2025-08-25",77.8077,78.7989,76.9736,77.111,67800.0],["2025-08-26",76.9147,78.3671,76.9147,77.8274,82600.0],["2025-08-27",77.1503,77.6507,76.5615,77.2288,57700.0],["2025-08-28",77.8176,78.004,76.2671,77.0325,82500.0],["2025-08-29",77.0325,77.2386,76.0806,76.4143,64100.0],["2025-09-02",75.0895,75.4428,73.8138,75.0797,91300.0],["2025-09-03",74.54,74.7264,73.1367,74.1867,76600.0],["2025-09-04",73.9512,74.5989,73.019,74.4222,92100.0],["2025-09-05",74.5694,76.1493,74.4124,75.9727,70500.0],["2025-09-08",75.7078,75.7078,73.7746,75.2465,77900.0],["2025-09-09",75.1582,75.6489,72.5283,73.1073,100300.0],["2025-09-10",73.1073,74.7657,72.754,74.1082,82700.0],["2025-09-11",73.7746,76.0905,73.7255,75.9236,98100.0],["2025-09-12",75.2367,75.8746,74.6283,75.0993,57600.0],["2025-09-15",75.482,76.5419,75.0699,75.9138,73400.0],["2025-09-16",76.1395,76.4143,75.1975,76.0414,72700.0],["2025-09-17",75.6096,78.0531,75.3054,75.4428,70700.0],["2025-09-18",76.1591,77.69,74.6479,77.3858,92300.0],["2025-09-19",77.5232,77.6409,75.5704,75.7568,275400.0],["2025-09-22",75.4428,76.0021,73.8825,74.3535,81000.0],["2025-09-23",74.3045,75.0895,72.0377,72.5479,183000.0],["2025-09-24",72.8129,73.5292,71.7138,72.7834,80700.0],["2025-09-25",72.4498,73.4704,71.9984,72.6264,83200.0],["2025-09-26",72.862,76.6792,72.3713,76.2475,106100.0],["2025-09-29",76.4339,76.532,74.2652,74.7166,110300.0],["2025-09-30",74.3241,76.0021,74.1475,75.7176,121400.0],["2025-10-01",75.6096,77.3367,75.6096,76.8755,64800.0],["2025-10-02",77.1012,78.426,76.1591,77.896,74000.0],["2025-10-03",78.2591,79.3091,76.6989,76.8951,77200.0],["2025-10-06",77.7292,77.9157,75.119,75.119,61700.0],["2025-10-07",74.7264,76.9344,74.0984,75.9138,71900.0],["2025-10-08",77.6213,80.8498,77.3269,80.526,110400.0],["2025-10-09",81.4386,81.9881,76.1101,76.1199,136800.0],["2025-10-10",75.8942,76.9638,75.0306,75.2465,126000.0],["2025-10-13",77.111,79.9764,76.6007,78.3965,104700.0],["2025-10-14",76.5909,78.8479,76.5124,78.3475,100100.0],["2025-10-15",78.3475,79.1227,77.8274,78.5045,95200.0],["2025-10-16",78.5045,78.9951,76.7872,78.0727,108700.0],["2025-10-17",76.9834,78.4161,75.9138,76.6105,99700.0],["2025-10-20",77.7979,78.8185,77.7979,78.5045,81400.0],["2025-10-21",77.582,78.8577,76.6204,78.2591,107600.0],["2025-10-22",78.0138,78.6517,75.7961,76.4437,155900.0],["2025-10-23",85.511,95.746,84.2157,91.3792,925900.0],["2025-10-24",91.1219,96.574,90.459,94.783,637500.0],["2025-10-27",94.1498,94.4664,90.9834,92.1015,294000.0],["2025-10-28",92.3984,93.3879,91.3297,92.5963,306000.0],["2025-10-29",92.5963,94.9611,91.0329,91.6562,190100.0],["2025-10-30",90.7657,90.9141,87.0057,87.6983,209500.0],["2025-10-31",88.4206,90.6668,86.9661,89.5783,185900.0],["2025-11-03",90.7855,92.9228,89.8455,92.3291,187600.0],["2025-11-04",90.172,92.1312,88.0545,90.2908,172000.0],["2025-11-05",89.5388,91.9333,89.42,91.587,133700.0],["2025-11-06",92.527,93.5759,90.6371,90.7558,127300.0],["2025-11-07",89.9444,93.9222,89.9345,93.5363,171000.0],["2025-11-10",95.4757,96.6037,93.5363,94.2883,152500.0],["2025-11-11",93.6253,94.9611,91.6365,92.2302,130900.0],["2025-11-12",93.0415,95.07,93.0415,94.0904,130200.0],["2025-11-13",94.1597,94.7929,91.0824,92.5963,159000.0],["2025-11-14",90.7657,91.5375,88.6284,90.2611,154500.0],["2025-11-17",90.2017,91.7849,88.0743,90.5381,149600.0],["2025-11-18",88.3118,90.4293,87.0749,88.7966,99300.0],["2025-11-19",88.7472,90.1522,87.9061,89.1232,118000.0],["2025-11-20",90.7756,91.4188,87.9852,88.6779,121400.0],["2025-11-21",88.7076,91.0428,87.6488,90.835,192200.0],["2025-11-24",90.3501,93.1405,90.0434,92.1015,111900.0],["2025-11-25",92.4973,95.4262,92.4973,94.1695,150700.0],["2025-11-26",94.3773,95.8121,93.9321,94.8028,179400.0],["2025-11-28",94.595,95.4955,94.2883,95.0403,65300.0],["2025-12-01",95.4856,96.2772,94.595,95.535,137800.0],["2025-12-02",95.6241,98.6618,93.2196,97.2666,193300.0],["2025-12-03",98.3254,105.044,98.3254,102.9958,284200.0],["2025-12-04",102.0756,105.3508,100.7101,105.1331,287800.0],["2025-12-05",105.1331,105.1331,102.313,103.5202,160500.0],["2025-12-08",103.6686,104.856,100.5913,101.1256,186000.0],["2025-12-09",99.7503,103.6686,99.3644,102.8078,159500.0],["2025-12-10",102.6594,106.6767,102.6594,105.3112,254400.0],["2025-12-11",105.2419,109.0811,105.2419,108.3786,185400.0],["2025-12-12",108.7744,109.7738,107.211,107.6464,175800.0],["2025-12-15",107.9828,109.0416,105.0143,108.7546,201100.0],["2025-12-16",107.4584,111.258,107.1318,110.6148,280400.0],["2025-12-17",110.6148,112.3267,108.4182,109.9123,219600.0],["2025-12-18",109.9321,112.3563,109.2592,111.1689,250800.0],["2025-12-19",111.1689,114.1176,110.9513,112.9203,609100.0],["2025-12-22",114.6915,116.8288,113.989,114.8399,183800.0],["2025-12-23",115.0279,116.4825,114.6717,115.4138,169200.0],["2025-12-24",115.5128,116.344,114.7014,115.6315,76900.0],["2025-12-26",116.057,117.0267,115.0378,116.3143,104400.0],["2025-12-29",114.9884,117.0861,113.89,116.6408,179100.0],["2025-12-30",117.6105,117.8777,116.3242,116.8684,174600.0],["2025-12-31",117.2345,117.2345,113.6229,113.6526,135700.0],["2026-01-02",115.0873,119.164,113.9494,119.0354,191100.0],["2026-01-05",119.728,122.9636,119.3916,119.5994,227000.0],["2026-01-06",120.3118,122.083,119.0651,121.044,306400.0],["2026-01-07",119.6192,121.707,118.036,121.5091,191200.0],["2026-01-08",119.7478,123.1714,117.7589,121.3112,201500.0],["2026-01-09",121.519,123.3594,120.9154,121.7763,153700.0],["2026-01-12",122.1028,125.9024,121.7466,125.4868,150300.0],["2026-01-13",125.0416,126.2784,122.6965,125.0614,146000.0],["2026-01-14",124.9129,127.2481,124.6359,126.318,121800.0],["2026-01-15",125.7738,131.1467,124.5369,129.8406,152800.0],["2026-01-16",128.861,129.3953,124.7249,126.8919,162300.0],["2026-01-20",124.9822,128.0694,123.8245,126.2487,113000.0],["2026-01-21",128.0793,131.7899,127.6835,131.7602,173100.0],["2026-01-22",132.7695,134.0558,129.6922,129.8307,143600.0],["2026-01-23",129.6018,129.6018,125.0332,126.8148,140500.0],["2026-01-26",128.3476,128.3476,122.7539,122.943,152400.0],["2026-01-27",121.9576,124.4061,119.2603,122.4354,123900.0],["2026-01-28",124.4161,124.854,121.9875,122.734,153300.0],["2026-01-29",124.7943,129.3927,123.0525,126.3271,226700.0],["2026-01-30",122.3458,124.8839,118.2749,122.0472,229500.0],["2026-02-02",121.3206,133.1153,119.9272,131.254,287700.0],["2026-02-03",133.8817,139.0673,131.7716,138.2113,225300.0],["2026-02-04",139.5849,142.3519,136.9573,137.3554,220600.0],["2026-02-05",134.658,136.3501,129.0444,130.398,279300.0],["2026-02-06",132.3787,138.3109,132.3787,137.863,298600.0],["2026-02-09",139.8337,144.253,138.6393,141.7746,210900.0],["2026-02-10",140.849,142.4017,138.2711,139.4953,136400.0],["2026-02-11",142.3022,144.9497,139.0673,144.034,169300.0],["2026-02-12",145.9948,149.2993,137.863,139.4157,206800.0],["2026-02-13",131.9209,139.784,129.4325,139.7541,201500.0],["2026-02-17",137.7037,140.6599,133.1053,139.9134,216800.0],["2026-02-18",141.6054,146.2934,137.9028,138.7289,359600.0],["2026-02-19",122.4354,133.8618,119.4395,126.4565,490800.0],["2026-02-20",123.9284,128.5567,119.4693,128.4173,345000.0],["2026-02-23",125.1029,126.357,116.4535,125.2422,415700.0],["2026-02-24",125.6105,130.0497,125.6105,127.8699,246600.0],["2026-02-25",130.1691,131.682,127.84,131.5028,204800.0],["2026-02-26",130.179,130.8857,127.5414,130.4478,229800.0],["2026-02-27",129.4624,131.0749,127.5713,129.5321,199900.0],["2026-03-02",128.5069,134.7178,126.9144,134.3296,192100.0],["2026-03-03",131.9906,134.3196,125.4214,131.9607,166200.0],["2026-03-04",133.9414,136.0913,129.6217,130.1492,263900.0],["2026-03-05",127.85,129.134,124.5156,125.2522,184100.0],["2026-03-06",121.7586,123.789,119.1608,122.1169,237600.0],["2026-03-09",119.0015,124.3862,117.9564,122.9828,174300.0],["2026-03-10",122.4951,127.641,122.2761,124.5057,181400.0],["2026-03-11",124.4957,127.1632,122.7539,126.9542,158300.0],["2026-03-12",124.4559,127.1533,119.8376,120.4348,210400.0],["2026-03-13",122.1468,124.4161,116.1847,117.0208,209100.0],["2026-03-16",118.3247,120.8429,117.1402,118.046,208000.0],["2026-03-17",120.0466,122.4055,118.892,118.9916,178800.0],["2026-03-18",118.4242,118.4242,114.6221,115.1396,264900.0],["2026-03-19",112.293,113.2784,108.4311,111.447,303400.0],["2026-03-20",111.0787,112.8106,104.9574,106.54,782700.0],["2026-03-23",110.6308,114.7017,110.4815,110.8697,210900.0],["2026-03-24",109.6454,113.567,108.9985,113.4277,248200.0],["2026-03-25",115.6572,118.2152,114.5524,117.6678,234300.0],["2026-03-26",114.3135,116.1947,113.776,114.3334,142300.0],["2026-03-27",112.6215,115.269,112.1736,114.0249,113800.0],["2026-03-30",117.628,120.6239,113.9154,114.1045,246400.0],["2026-03-31",116.8217,121.5496,115.5278,119.9471,175700.0],["2026-04-01",122.4852,131.0052,121.9975,130.398,374900.0],["2026-04-02",125.6005,132.3787,125.4313,131.0052,280900.0],["2026-04-06",130.2288,130.7464,127.1831,129.7809,143800.0],["2026-04-07",130.0596,132.747,129.2036,131.3635,209800.0],["2026-04-08",138.7588,139.346,134.1703,137.0369,283700.0],["2026-04-09",136.8179,143.188,136.0316,141.3765,193400.0],["2026-04-10",142.6306,143.8449,141.5059,142.0036,105600.0],["2026-04-13",141.3466,142.75,138.5,142.75,141900.0],["2026-04-14",142.9292,142.9292,140.9286,141.7945,148500.0],["2026-04-15",141.5955,141.7149,137.1563,137.3852,199800.0],["2026-04-16",140.5006,146.1441,139.3062,143.3871,324700.0],["2026-04-17",143.5762,147.9556,139.4854,147.657,258700.0],["2026-04-20",147.1096,151.499,144.5616,151.2999,350900.0],["2026-04-21",152.345,156.6349,150.4439,152.5043,339200.0],["2026-04-22",156.0178,164.6473,154.2162,162.2684,471900.0],["2026-04-23",167.8522,176.4021,160.0389,164.07,674100.0],["2026-04-24",166.84,181.47,166.7,177.86,452700.0],["2026-04-27",178.13,179.88,172.67,174.94,529400.0],["2026-04-28",173.29,174.17,169.62,172.8,248400.0],["2026-04-29",172.32,175.0,170.97,172.52,257300.0],["2026-04-30",166.44,170.82,162.14,170.43,325200.0],["2026-05-01",170.55,174.7,168.5,173.72,252900.0],["2026-05-04",172.27,172.53,165.94,169.42,426700.0],["2026-05-05",172.8,177.42,171.25,175.92,196400.0],["2026-05-06",180.47,183.0,177.0,180.42,190400.0],["2026-05-07",182.87,183.0,175.72,176.16,268600.0],["2026-05-08",179.61,180.66,175.01,180.33,134500.0],["2026-05-11",182.43,183.0,178.48,180.39,261300.0],["2026-05-12",178.77,178.77,172.3,176.36,239000.0],["2026-05-13",175.51,181.75,175.51,179.42,212800.0],["2026-05-14",181.22,181.99,176.26,177.84,139000.0],["2026-05-15",173.07,173.58,167.48,169.29,193700.0],["2026-05-18",169.29,174.07,165.16,166.4,183200.0],["2026-05-19",163.9,166.15,157.54,163.0,286000.0],["2026-05-20",165.59,168.96,162.2,168.95,209200.0],["2026-05-21",166.42,171.05,166.36,169.38,185500.0],["2026-05-22",170.76,177.99,170.75,175.47,203700.0],["2026-05-26",178.62,186.36,178.62,185.55,227800.0],["2026-05-27",183.96,187.27,179.38,187.03,205700.0],["2026-05-28",187.03,189.86,183.45,183.96,305400.0],["2026-05-29",183.96,185.42,180.42,182.04,344800.0],["2026-06-01",181.95,187.42,180.25,183.41,207000.0],["2026-06-02",185.49,194.43,181.49,190.34,205900.0],["2026-06-03",190.15,190.43,185.0,186.33,202300.0],["2026-06-04",183.61,189.79,182.2,186.85,236500.0],["2026-06-05",181.26,182.98,175.7,176.9,175900.0],["2026-06-08",181.86,182.0,175.21,178.16,198200.0],["2026-06-09",181.72,184.65,172.51,180.26,168000.0],["2026-06-10",179.04,182.0,173.25,174.84,230800.0],["2026-06-11",178.75,187.76,176.35,187.7,304700.0],["2026-06-12",190.28,192.52,188.67,190.63,141200.0],["2026-06-15",193.32,195.22,180.84,183.1,274300.0],["2026-06-16",184.5,186.0,180.51,181.72,180300.0],["2026-06-17",180.28,184.65,176.75,180.44,240000.0],["2026-06-18",181.16,183.7,176.79,182.75,383400.0],["2026-06-22",183.01,185.36,181.15,185.03,213200.0],["2026-06-23",177.84,182.08,176.0,179.11,202100.0],["2026-06-24",176.33,177.67,170.32,174.87,400000.0],["2026-06-25",178.82,182.26,173.17,181.73,474600.0],["2026-06-26",177.89,187.93,177.11,187.17,1274700.0],["2026-06-29",184.03,188.15,181.69,187.16,283500.0],["2026-06-30",192.54,195.96,190.63,195.63,309100.0],["2026-07-01",192.57,192.66,182.94,184.74,259200.0],["2026-07-02",186.24,189.57,169.19,176.27,306700.0],["2026-07-06",178.41,182.69,177.31,178.93,193620.507059],["2026-07-07",175.77,177.46,168.26,170.83,271692.929379],["2026-07-08",169.19,173.25,165.16,168.89,259686.642008],["2026-07-09",165.74,166.3,162.08,162.96,267040.077864],["2026-07-10",161.41,163.79,157.64,159.89,256917.522088],["2026-07-13",158.8,161.66,156.77,158.28,231650.665863],["2026-07-14",163.34,166.2,160.68,161.16,246437.283207],["2026-07-15",160.35,164.27,158.6929,162.75,304827.241653],["2026-07-16",160.47,162.84,158.06,160.41,147679.507252],["2026-07-17",156.06,159.96,155.765,157.78,196941.621809],["2026-07-20",159.35,161.02,155.125,156.94,202258.780315],["2026-07-21",161.08,165.92,158.49,164.37,248274.877378],["2026-07-22",163.36,168.89,162.65,164.32,243915.929925],["2026-07-23",171.68,186.5,169.02,180.6,504646.482388],["2026-07-24",176.73,178.999,162.88,163.17,319595.145986],["2026-07-27",163.6,165,157.305,161.89,359442.549616],["2026-07-28",158.95,163.5,158,162.16,327765.266038],["2026-07-29",162.59,162.59,150.71,151.44,403648.7822],["2026-07-30",157.99,160.18,155.02,159.72,300199.881111],["2026-07-31",161.06,163.1145,156.02,159.68,202319.450114]]}