{"t":"MORN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-05-03",16.537,18.3006,16.4041,17.7689,3273400.0],["2005-05-04",18.5842,19.4971,17.9462,19.1426,1263600.0],["2005-05-05",20.7821,20.7821,19.5768,20.0642,865100.0],["2005-05-06",20.4365,20.6049,19.0983,19.1426,460300.0],["2005-05-09",19.2312,19.2312,18.1677,18.407,220900.0],["2005-05-10",18.1677,19.3287,17.9019,18.7881,244200.0],["2005-05-11",18.9476,19.8072,18.664,19.3641,169200.0],["2005-05-12",19.4971,19.8516,19.2755,19.4084,124900.0],["2005-05-13",19.8072,19.8072,19.1869,19.4616,96000.0],["2005-05-16",19.7098,19.7098,19.1692,19.4793,73800.0],["2005-05-17",19.3819,19.4971,18.6197,18.8767,227000.0],["2005-05-18",18.5311,19.7629,18.3716,19.5591,272000.0],["2005-05-19",18.6729,20.3301,18.6729,20.0731,230500.0],["2005-05-20",19.9756,20.7732,19.8959,20.4719,379100.0],["2005-05-23",20.7821,20.7821,20.206,20.6757,122300.0],["2005-05-24",20.9593,21.0923,19.9402,20.4365,168800.0],["2005-05-25",19.2844,19.9402,18.7881,19.6389,240600.0],["2005-05-26",19.4971,20.3213,18.9653,19.949,102300.0],["2005-05-27",20.2415,20.2415,19.2932,19.5237,25500.0],["2005-05-31",19.2135,19.568,18.6108,19.4528,108500.0],["2005-06-01",19.2578,20.5517,19.2578,20.5517,124000.0],["2005-06-02",20.0908,22.1292,20.0731,21.7038,191000.0],["2005-06-03",21.8101,22.9977,21.2429,22.8559,166200.0],["2005-06-06",22.7938,23.4762,22.4925,23.2547,123300.0],["2005-06-07",23.3699,25.0271,23.042,24.7081,276900.0],["2005-06-08",24.8499,24.9385,24.2029,24.5929,426900.0],["2005-06-09",24.2827,24.6283,23.6358,24.265,112000.0],["2005-06-10",24.2827,24.6106,23.5294,23.8396,88400.0],["2005-06-13",24.1055,24.3979,23.5826,23.813,87300.0],["2005-06-14",24.1498,24.3713,23.8396,24.3713,37500.0],["2005-06-15",24.008,25.4703,24.008,24.9828,213000.0],["2005-06-16",25.1335,25.5234,24.4599,25.3462,59300.0],["2005-06-17",25.5766,26.2235,25.355,25.4348,154500.0],["2005-06-20",25.4791,25.6121,24.6726,24.8233,58500.0],["2005-06-21",25.0626,25.0715,24.0168,24.5929,154700.0],["2005-06-22",24.1941,24.265,23.5294,23.9194,86200.0],["2005-06-23",23.6535,24.974,23.5294,24.5043,40600.0],["2005-06-24",24.2384,24.7613,23.6978,23.813,368400.0],["2005-06-27",23.6269,24.3093,22.395,24.0168,94100.0],["2005-06-28",23.9282,24.9031,23.6889,24.8765,41500.0],["2005-06-29",24.8765,25.3462,24.3182,24.327,64100.0],["2005-06-30",24.5663,25.2576,24.5663,24.9474,39200.0],["2005-07-01",25.0714,25.0714,24.2473,24.6372,31200.0],["2005-07-05",24.4511,25.3728,24.4422,25.3462,64600.0],["2005-07-06",25.2044,25.7007,24.8322,25.1867,33300.0],["2005-07-07",24.7701,25.7893,24.6815,25.1689,21300.0],["2005-07-08",25.2044,25.6564,24.8233,25.5146,49200.0],["2005-07-11",25.6209,25.7007,24.8499,25.2221,61700.0],["2005-07-12",25.0714,25.2044,24.0611,25.0449,40900.0],["2005-07-13",24.974,25.2487,24.8145,25.231,16900.0],["2005-07-14",24.9828,25.1867,24.6549,24.9031,65300.0],["2005-07-15",24.717,24.9828,24.6904,24.9031,66700.0],["2005-07-18",24.9917,24.9917,24.6106,24.8322,43300.0],["2005-07-19",24.9651,24.9917,23.618,24.6283,70800.0],["2005-07-20",24.3713,24.5043,23.7421,24.0966,32900.0],["2005-07-21",24.1764,24.1764,23.2281,23.2458,25300.0],["2005-07-22",23.1395,23.9194,23.0509,23.9016,75800.0],["2005-07-25",23.9903,24.1409,23.3522,23.9371,37800.0],["2005-07-26",24.1409,24.46,23.8485,24.4068,37600.0],["2005-07-27",24.2295,24.4156,23.3522,23.8928,50400.0],["2005-07-28",23.7421,24.265,23.5737,24.265,32400.0],["2005-07-29",24.1055,24.4068,23.8219,24.0434,22300.0],["2005-08-01",23.9637,24.9031,23.9282,24.2827,99400.0],["2005-08-02",24.4688,24.8145,24.46,24.5309,42400.0],["2005-08-03",24.6195,24.6195,23.9991,24.1941,32800.0],["2005-08-04",24.0789,24.584,24.0789,24.1941,15700.0],["2005-08-05",24.3004,24.3004,23.9991,23.9991,15000.0],["2005-08-08",23.9371,24.3802,23.7687,24.203,21500.0],["2005-08-09",24.0789,24.2029,23.7598,24.1232,33900.0],["2005-08-10",24.4865,28.3594,24.4777,27.9606,628800.0],["2005-08-11",27.7567,30.2204,27.7567,29.4228,312900.0],["2005-08-12",29.157,29.3342,28.4923,29.219,127300.0],["2005-08-15",28.9886,29.6444,28.4657,29.024,83500.0],["2005-08-16",28.8822,29.4228,28.767,28.8468,74000.0],["2005-08-17",28.8468,29.2101,28.0492,28.8113,76500.0],["2005-08-18",28.6695,29.1924,28.3505,28.8025,117500.0],["2005-08-19",28.7848,29.6355,28.5987,29.1658,96000.0],["2005-08-22",29.3785,29.4228,28.7759,29.2633,36000.0],["2005-08-23",29.2899,29.2899,28.1378,28.4391,117000.0],["2005-08-24",28.0403,28.5366,28.0403,28.3682,74200.0],["2005-08-25",28.2087,28.448,26.9503,27.3402,112000.0],["2005-08-26",27.1364,27.1364,25.3019,26.064,154000.0],["2005-08-29",25.8868,26.0552,25.3196,25.9931,32400.0],["2005-08-30",25.8602,25.9222,25.6209,25.8956,15500.0],["2005-08-31",25.9754,26.9591,25.7095,26.9591,43300.0],["2005-09-01",26.7553,27.2161,26.197,26.6489,28800.0],["2005-09-02",26.5869,26.6135,25.3728,25.5234,21200.0],["2005-09-06",25.2753,25.7804,25.0892,25.6386,44400.0],["2005-09-07",25.6475,25.6475,25.2576,25.4171,36700.0],["2005-09-08",25.1601,25.3462,23.6712,24.4688,171000.0],["2005-09-09",24.3891,24.6461,23.8928,24.5043,33400.0],["2005-09-12",24.584,25.2132,24.4688,25.0626,32700.0],["2005-09-13",25.0626,25.55,24.6283,25.4348,46000.0],["2005-09-14",25.2664,25.4348,25.0715,25.1955,24600.0],["2005-09-15",25.1246,25.293,24.8765,25.1867,41700.0],["2005-09-16",25.3373,25.9665,25.2398,25.8602,58800.0],["2005-09-19",25.9754,26.2324,25.6741,26.2324,112300.0],["2005-09-20",26.2767,26.7287,26.2679,26.6578,56300.0],["2005-09-21",26.6755,26.8971,26.4008,26.5426,30600.0],["2005-09-22",26.7287,27.42,26.4097,27.2516,33400.0],["2005-09-23",27.03,27.3136,26.5249,27.2161,35100.0],["2005-09-26",27.2516,28.2176,27.2516,28.2176,58600.0],["2005-09-27",28.2176,28.2176,27.6061,27.8719,20500.0],["2005-09-28",27.8719,28.3151,27.42,27.4377,28400.0],["2005-09-29",28.1378,28.7848,27.7567,27.996,47700.0],["2005-09-30",28.2885,28.3594,27.8454,28.3594,25200.0],["2005-10-03",28.1733,28.5898,28.1733,28.2707,12300.0],["2005-10-04",28.1289,28.3948,27.9517,28.1998,13800.0],["2005-10-05",28.3594,28.3594,26.6489,26.6489,40000.0],["2005-10-06",26.5869,26.5869,25.7361,26.1527,25200.0],["2005-10-07",26.3476,26.5869,26.0729,26.4894,8900.0],["2005-10-10",26.3388,26.8616,26.3388,26.5958,4500.0],["2005-10-11",26.8528,26.9059,25.4791,25.612,15000.0],["2005-10-12",25.5057,25.5589,23.7067,23.9105,82700.0],["2005-10-13",23.7598,24.1852,23.7067,23.9814,70100.0],["2005-10-14",24.1498,24.1498,23.5028,23.8662,42600.0],["2005-10-17",23.9282,24.1764,23.8396,23.9814,35900.0],["2005-10-18",23.9814,24.1764,22.1558,22.3507,125400.0],["2005-10-19",22.5546,22.5546,22.0051,22.3773,141800.0],["2005-10-20",22.4659,23.1838,22.1114,22.5014,398600.0],["2005-10-21",22.3507,22.6609,22.0937,22.5457,94800.0],["2005-10-24",22.4482,23.9991,22.4482,23.7332,48800.0],["2005-10-25",23.751,24.7967,23.7155,24.7081,60500.0],["2005-10-26",24.8056,25.7627,24.5663,25.4082,54700.0],["2005-10-27",25.5855,25.745,25.5234,25.5234,31800.0],["2005-10-28",25.4614,26.1438,25.3462,26.0463,50500.0],["2005-10-31",25.9931,26.6578,25.9931,26.0552,95200.0],["2005-11-01",25.9843,28.7139,25.9665,28.1378,130600.0],["2005-11-02",28.1378,28.4657,27.8985,28.1821,61400.0],["2005-11-03",28.3594,29.5646,28.3594,29.5646,124700.0],["2005-11-04",29.7242,29.7242,28.8734,29.3342,48600.0],["2005-11-07",29.6267,30.1052,29.3165,29.7862,63800.0],["2005-11-08",29.7862,31.9486,29.0152,31.0535,142700.0],["2005-11-09",32.2056,32.2056,29.4228,30.1673,126900.0],["2005-11-10",28.9886,32.0904,28.7139,30.9738,343300.0],["2005-11-11",31.4966,32.7905,31.1776,32.6576,163200.0],["2005-11-14",32.8969,33.1716,31.9929,32.4006,60100.0],["2005-11-15",31.5055,32.0106,28.1378,28.4834,314300.0],["2005-11-16",28.2619,28.4303,26.4274,26.8616,303700.0],["2005-11-17",27.03,27.4288,26.7642,27.0566,242400.0],["2005-11-18",27.1275,27.1275,25.0626,25.8247,303000.0],["2005-11-21",26.0109,26.5869,24.8676,26.4274,312800.0],["2005-11-22",26.5869,29.1392,26.2324,29.0329,291800.0],["2005-11-23",28.643,28.9177,28.3594,28.7139,78400.0],["2005-11-25",28.7493,29.0063,28.6873,28.8202,38300.0],["2005-11-28",28.6784,28.6784,26.8262,28.1378,170100.0],["2005-11-29",28.1378,28.3594,27.2959,27.934,80500.0],["2005-11-30",27.9163,28.8911,27.8719,28.4037,96500.0],["2005-12-01",28.7139,29.0506,28.1821,28.7582,62700.0],["2005-12-02",29.2279,31.0358,29.1481,31.0181,252800.0],["2005-12-05",31.0358,32.3474,31.0358,32.1524,266800.0],["2005-12-06",32.3474,32.5335,31.5321,31.7093,138200.0],["2005-12-07",31.7093,31.9929,30.9206,31.151,123900.0],["2005-12-08",31.3548,31.3637,29.2456,29.4671,209600.0],["2005-12-09",29.6444,30.9117,28.643,30.8763,111600.0],["2005-12-12",30.8408,31.0003,30.1761,30.4331,61800.0],["2005-12-13",30.5749,31.0181,30.3534,30.9472,51300.0],["2005-12-14",31.018,31.4346,30.7965,31.3725,40700.0],["2005-12-15",31.5232,31.5764,30.9826,31.1687,32700.0],["2005-12-16",31.0978,31.3105,30.8408,31.2219,124700.0],["2005-12-19",31.3105,31.7714,31.2751,31.3105,79400.0],["2005-12-20",31.1776,31.4257,29.7064,30.5927,94200.0],["2005-12-21",30.185,31.4169,30.185,31.2042,46900.0],["2005-12-22",31.1067,31.4169,30.2648,31.4169,65900.0],["2005-12-23",31.2308,31.4523,30.5661,30.7522,26200.0],["2005-12-27",30.5927,30.7522,30.2913,30.442,17600.0],["2005-12-28",30.442,31.0003,29.3431,30.8851,48000.0],["2005-12-29",30.6458,31.0181,30.6193,30.7522,33000.0],["2005-12-30",30.7522,30.9737,30.4863,30.699,34700.0],["2006-01-03",31.0181,31.0181,29.9457,30.4863,23500.0],["2006-01-04",30.7256,32.0727,30.4774,32.0283,105000.0],["2006-01-05",31.8954,33.1893,30.9472,31.9929,147200.0],["2006-01-06",32.1613,32.6044,31.5143,31.9397,44400.0],["2006-01-09",32.1879,32.7728,31.9043,32.0727,48100.0],["2006-01-10",31.8423,33.5793,31.8423,33.3223,224900.0],["2006-01-11",34.4655,36.3355,34.1287,36.2025,295800.0],["2006-01-12",35.8923,36.3354,35.1656,35.7505,155200.0],["2006-01-13",35.8923,36.5127,34.9086,35.0061,147500.0],["2006-01-17",34.7225,34.82,32.312,32.888,144300.0],["2006-01-18",32.6753,33.6679,32.436,33.2602,58300.0],["2006-01-19",33.2602,34.9618,33.2602,34.7757,72300.0],["2006-01-20",34.9706,34.9706,33.9426,34.1642,41300.0],["2006-01-23",34.0046,34.0312,33.1627,33.7388,40100.0],["2006-01-24",33.7388,34.9618,33.7388,34.8643,26600.0],["2006-01-25",34.8643,36.3355,34.7402,34.9441,61900.0],["2006-01-26",35.2986,35.9632,34.5541,35.4403,57300.0],["2006-01-27",35.3429,35.6885,34.4123,35.139,19700.0],["2006-01-30",35.2808,35.5378,34.1819,34.2616,27400.0],["2006-01-31",34.1199,34.563,34.0313,34.1465,43700.0],["2006-02-01",34.3148,34.3148,33.6147,33.6679,78200.0],["2006-02-02",33.4286,33.6236,33.2336,33.4552,81200.0],["2006-02-03",33.2514,34.1376,33.2514,34.0401,34600.0],["2006-02-06",34.2705,35.2277,33.8363,34.6073,29000.0],["2006-02-07",34.4389,35.0327,33.6768,33.8274,72200.0],["2006-02-08",33.9515,34.563,33.6059,34.4655,56500.0],["2006-02-09",34.82,34.9441,34.4921,34.563,53300.0],["2006-02-10",34.6605,34.882,34.3326,34.6073,42200.0],["2006-02-13",34.7402,35.1124,34.2173,34.7136,66100.0],["2006-02-14",34.7048,35.8746,34.7048,35.5733,59900.0],["2006-02-15",36.0164,38.0016,35.7151,37.7711,270600.0],["2006-02-16",38.1611,38.551,36.8938,37.8775,133500.0],["2006-02-17",38.1876,38.4624,37.3103,38.1699,69900.0],["2006-02-21",38.4624,38.4624,36.8229,37.8686,153700.0],["2006-02-22",38.0725,38.1522,37.5762,38.0991,70100.0],["2006-02-23",37.9218,38.1079,37.0799,37.8332,91700.0],["2006-02-24",37.4875,37.4964,35.3163,35.5467,195800.0],["2006-02-27",35.4492,36.8229,34.306,36.0519,404500.0],["2006-02-28",36.0696,38.2851,35.8569,37.78,351500.0],["2006-03-01",37.2837,37.2837,33.6768,36.1671,153400.0],["2006-03-02",36.105,36.7431,35.8126,36.7431,60500.0],["2006-03-03",36.4861,36.7786,36.3266,36.5304,25600.0],["2006-03-06",36.4861,36.9912,36.167,36.8938,49400.0],["2006-03-07",36.5216,36.8229,35.6708,36.0607,67000.0],["2006-03-08",35.9366,35.9366,34.6073,35.848,112800.0],["2006-03-09",35.5999,36.0075,35.3783,35.8037,32500.0],["2006-03-10",35.9366,36.238,35.7594,36.238,28500.0],["2006-03-13",36.2645,37.133,36.2468,36.7785,53300.0],["2006-03-14",36.5836,37.0887,35.8037,36.0164,79300.0],["2006-03-15",36.0164,36.9115,35.8037,36.619,42600.0],["2006-03-16",36.6279,36.9204,36.2291,36.9115,48400.0],["2006-03-17",36.9115,36.9115,35.9987,36.2734,70300.0],["2006-03-20",36.5925,36.6988,35.8392,36.0341,26500.0],["2006-03-21",35.9012,36.7785,35.9012,36.3177,39100.0],["2006-03-22",36.3354,36.7785,36.1493,36.6899,59000.0],["2006-03-23",36.6456,38.489,36.6456,38.1256,181100.0],["2006-03-24",37.8686,38.5245,37.2749,37.5939,82700.0],["2006-03-27",37.8775,37.8952,37.2926,37.4787,49300.0],["2006-03-28",37.5584,40.288,37.009,39.4372,184300.0],["2006-03-29",39.4373,40.7577,39.065,40.4298,125200.0],["2006-03-30",40.6071,41.0945,39.6145,39.9158,111500.0],["2006-03-31",40.1462,40.1462,39.1714,39.6765,78000.0],["2006-04-03",39.8981,40.1905,39.0384,39.5702,42200.0],["2006-04-04",39.3043,40.5805,38.9941,39.4904,34400.0],["2006-04-05",39.4107,39.9335,39.0119,39.2334,29900.0],["2006-04-06",39.1714,39.4107,39.0384,39.1448,35600.0],["2006-04-07",39.4195,39.4195,38.1079,38.1345,58600.0],["2006-04-10",38.1965,39.4461,38.1345,38.6574,43800.0],["2006-04-11",38.8346,38.9587,38.551,38.5953,60300.0],["2006-04-12",38.4713,38.8612,37.4698,38.5953,49100.0],["2006-04-13",38.3295,38.6131,38.3295,38.551,87400.0],["2006-04-17",38.4358,38.6396,38.3472,38.4712,29000.0],["2006-04-18",38.551,39.0561,38.3383,39.0118,60300.0],["2006-04-19",38.9941,40.6071,38.9941,40.5096,102200.0],["2006-04-20",40.7754,41.5819,40.4387,40.8818,69800.0],["2006-04-21",41.2097,41.3604,38.941,39.1802,91900.0],["2006-04-24",39.0473,39.7208,38.7726,39.4107,69100.0],["2006-04-25",39.6322,39.7386,38.1522,38.5244,51800.0],["2006-04-26",38.5865,38.6839,37.9306,38.1433,25600.0],["2006-04-27",37.8154,38.4978,37.6825,38.2142,25800.0],["2006-04-28",37.9395,38.3206,36.9292,37.7002,68800.0],["2006-05-01",37.718,38.1256,36.3975,36.4684,69400.0],["2006-05-02",36.5127,37.3457,36.495,37.1951,39300.0],["2006-05-03",37.3103,38.4535,37.0179,37.8864,88000.0],["2006-05-04",38.1079,40.8641,38.1079,40.1285,121200.0],["2006-05-05",40.3678,41.1654,39.8804,40.8729,55900.0],["2006-05-08",40.6425,42.1491,40.4387,41.4933,61000.0],["2006-05-09",40.4298,40.4564,38.7194,39.4372,136200.0],["2006-05-10",39.3663,40.0044,37.9838,39.8981,68700.0],["2006-05-11",39.7917,39.8715,38.9587,39.5968,89200.0],["2006-05-12",39.2866,39.6499,38.8878,39.4107,46900.0],["2006-05-15",39.1536,40.7666,38.7726,40.0576,188300.0],["2006-05-16",40.5628,40.9616,39.8361,40.288,124600.0],["2006-05-17",40.2703,41.2983,39.3752,40.9616,193000.0],["2006-05-18",41.1654,41.8301,40.4121,40.4564,122200.0],["2006-05-19",40.5805,41.83,40.2791,41.5642,140800.0],["2006-05-22",41.5642,41.5997,38.9941,39.4107,111200.0],["2006-05-23",39.4018,40.3235,38.2763,38.4092,86000.0],["2006-05-24",38.3029,39.3929,36.7697,37.8775,102200.0],["2006-05-25",37.1508,38.2585,37.0621,38.1079,46900.0],["2006-05-26",38.0547,38.7814,37.3014,37.4609,63600.0],["2006-05-30",37.523,38.6928,36.9292,36.9469,165700.0],["2006-05-31",36.9115,37.8863,36.4418,37.3901,135800.0],["2006-06-01",37.3192,38.0813,37.3192,37.8864,75500.0],["2006-06-02",38.0281,39.4372,38.0281,38.8435,109700.0],["2006-06-05",38.5067,38.9764,36.6811,37.0356,143300.0],["2006-06-06",36.814,37.8597,36.814,37.6736,48900.0],["2006-06-07",37.7534,37.78,36.6722,37.0444,152600.0],["2006-06-08",37.0001,38.8612,37.0001,38.3738,153200.0],["2006-06-09",38.4004,38.9764,37.4875,37.6825,77500.0],["2006-06-12",37.5584,37.8066,36.2468,36.3,180000.0],["2006-06-13",36.1759,36.2202,34.6339,34.9175,187600.0],["2006-06-14",34.758,35.0593,33.6768,34.3591,184400.0],["2006-06-15",34.5187,34.7668,34.2085,34.4921,134500.0],["2006-06-16",34.4921,34.5187,32.9766,33.6324,253300.0],["2006-06-19",33.6324,34.3946,33.0121,33.2602,99300.0],["2006-06-20",33.2336,33.2957,32.5955,32.6133,107900.0],["2006-06-21",32.7019,32.7019,31.603,31.7891,281100.0],["2006-06-22",31.8777,32.0461,31.6384,31.9309,91900.0],["2006-06-23",31.9043,33.145,31.6207,33.0564,243500.0],["2006-06-26",33.1539,33.9603,32.7373,33.9426,191100.0],["2006-06-27",34.0312,34.5275,33.6945,33.8983,61000.0],["2006-06-28",34.0755,34.5187,33.8185,34.0667,50200.0],["2006-06-29",34.2971,36.5304,34.2794,36.2557,145100.0],["2006-06-30",36.0518,37.2128,35.2542,36.7608,621200.0],["2006-07-03",36.1848,37.8952,36.1848,37.8952,58900.0],["2006-07-05",37.7002,37.7002,36.362,36.4684,80800.0],["2006-07-06",36.557,37.6027,36.5127,37.5673,85200.0],["2006-07-07",37.3723,37.4166,36.6102,36.9026,52200.0],["2006-07-10",36.752,36.7608,36.1493,36.3443,65800.0],["2006-07-11",36.2734,36.3354,35.6353,36.3354,73200.0],["2006-07-12",36.1493,36.2823,35.0238,35.0593,60100.0],["2006-07-13",35.1036,35.2011,33.9249,34.3414,58600.0],["2006-07-14",34.2173,34.2173,33.3843,33.916,70600.0],["2006-07-17",33.6324,33.9249,33.2336,33.6679,90300.0],["2006-07-18",33.6767,33.8274,31.4878,32.2942,156300.0],["2006-07-19",32.1967,36.043,32.1967,35.4315,161300.0],["2006-07-20",35.4049,35.4049,33.8363,33.9249,91400.0],["2006-07-21",33.7122,34.1021,32.312,32.4892,78700.0],["2006-07-24",32.569,33.7299,32.4183,33.6502,77400.0],["2006-07-25",33.4818,34.5984,33.3843,34.111,70200.0],["2006-07-26",33.9781,34.3591,32.7462,33.145,67600.0],["2006-07-27",33.1982,33.854,32.5956,32.6753,60700.0],["2006-07-28",32.7817,33.8186,32.7817,33.7033,53600.0],["2006-07-31",33.3045,33.7299,33.0032,33.5615,82800.0],["2006-08-01",33.1893,33.7565,32.8526,33.4906,60100.0],["2006-08-02",33.7122,33.7122,32.3208,33.2248,122100.0],["2006-08-03",32.7994,34.82,31.6473,34.3326,91900.0],["2006-08-04",34.5453,34.9884,31.6384,32.0195,110900.0],["2006-08-07",31.6384,32.0372,30.6104,30.8054,110100.0],["2006-08-08",30.7699,31.4346,29.733,29.7862,107200.0],["2006-08-09",30.1318,30.4775,29.7153,29.8482,110200.0],["2006-08-10",29.7064,30.3357,29.2367,29.9723,85000.0],["2006-08-11",29.9546,30.8142,29.5735,30.6193,67500.0],["2006-08-14",31.1333,31.1333,30.1939,30.3179,96700.0],["2006-08-15",30.3534,30.6458,29.9546,30.6193,91200.0],["2006-08-16",30.6193,30.7167,30.2205,30.6724,132800.0],["2006-08-17",31.3725,31.4168,30.6547,31.2573,116700.0],["2006-08-18",31.47,31.47,30.9294,31.1067,76300.0],["2006-08-21",31.1687,31.6562,30.9383,31.3991,77900.0],["2006-08-22",31.4612,33.3045,31.2662,33.1716,151300.0],["2006-08-23",33.1893,33.2602,32.3385,32.6133,122600.0],["2006-08-24",32.5512,33.3754,32.3474,32.3474,88200.0],["2006-08-25",32.2676,32.9057,32.2676,32.5512,58000.0],["2006-08-28",32.6665,33.0121,32.3474,32.7994,63600.0],["2006-08-29",33.0032,33.7299,32.4715,33.7122,87300.0],["2006-08-30",33.8274,33.9338,33.3311,33.6856,53000.0],["2006-08-31",33.8363,34.4212,33.4818,33.9072,81600.0],["2006-09-01",34.0135,34.7048,34.0047,34.1021,54900.0],["2006-09-05",34.0224,34.6073,33.7742,34.0046,60200.0],["2006-09-06",33.7476,34.0755,32.9057,33.1982,115400.0],["2006-09-07",32.9944,33.2159,32.374,32.4715,34300.0],["2006-09-08",32.6753,32.888,32.4626,32.5158,46300.0],["2006-09-11",32.2854,32.5424,32.2233,32.3386,64400.0],["2006-09-12",32.4449,33.0564,32.3297,32.7639,48400.0],["2006-09-13",32.3385,33.1007,32.3385,33.083,66900.0],["2006-09-14",32.9323,33.1893,32.6487,33.0298,57600.0],["2006-09-15",33.2691,34.2883,33.1893,33.7122,187200.0],["2006-09-18",34.1376,34.1376,32.5601,32.8614,58300.0],["2006-09-19",32.7728,33.0741,32.1259,32.7374,98100.0],["2006-09-20",33.0741,33.5261,32.8348,33.2425,45500.0],["2006-09-21",33.4906,33.4906,32.631,32.7374,47300.0],["2006-09-22",32.6221,32.6221,32.2588,32.4449,46700.0],["2006-09-25",32.3651,32.7994,32.1967,32.7905,75100.0],["2006-09-26",32.8437,33.1273,32.6399,33.0387,62000.0],["2006-09-27",32.7817,32.9855,32.7551,32.9589,76400.0],["2006-09-28",32.9412,33.145,32.7728,32.8703,58400.0],["2006-09-29",32.9589,32.9678,32.631,32.7019,122100.0],["2006-10-02",32.5778,32.7108,32.1879,32.2942,84200.0],["2006-10-03",32.2056,33.2691,32.2056,32.9678,31100.0],["2006-10-04",32.9412,33.6413,32.8614,33.5793,53900.0],["2006-10-05",33.5172,35.0415,33.5172,34.9795,133100.0],["2006-10-06",34.7225,35.4226,34.1021,35.4049,52400.0],["2006-10-09",35.334,36.3354,35.2631,36.0253,132200.0],["2006-10-10",35.848,36.2734,35.848,35.9809,70500.0],["2006-10-11",35.8923,36.3355,35.7151,36.1937,82300.0],["2006-10-12",36.2911,36.4949,36.1227,36.4949,71500.0],["2006-10-13",36.4063,36.5127,36.0873,36.4152,78100.0],["2006-10-16",36.5658,37.0355,36.2291,36.9292,48500.0],["2006-10-17",36.557,36.6988,36.0164,36.2911,35800.0],["2006-10-18",36.4329,37.1685,35.981,37.0444,69900.0],["2006-10-19",36.8495,37.6559,36.8495,37.5407,81000.0],["2006-10-20",37.6648,37.7623,36.8583,36.9735,51400.0],["2006-10-23",36.9558,38.0724,36.7697,37.6116,99000.0],["2006-10-24",37.3812,37.5584,37.1685,37.5584,26200.0],["2006-10-25",37.39,38.0636,36.9292,37.5318,44000.0],["2006-10-26",37.6825,38.4269,36.8317,38.2763,34300.0],["2006-10-27",38.037,38.7637,37.5318,37.6559,46600.0],["2006-10-30",37.3989,37.6914,36.5747,37.133,107900.0],["2006-10-31",37.1951,37.3989,35.7948,36.2645,82000.0],["2006-11-01",36.043,36.4684,35.2099,35.334,103600.0],["2006-11-02",36.7874,38.0193,35.9012,37.8509,127400.0],["2006-11-03",38.0636,40.0931,37.9129,39.7829,195300.0],["2006-11-06",39.8804,40.7489,39.8006,40.5716,117500.0],["2006-11-07",39.4372,40.031,38.4269,39.9335,326300.0],["2006-11-08",39.6588,40.2703,39.6145,40.2703,63000.0],["2006-11-09",40.226,40.2792,39.7031,39.8804,65900.0],["2006-11-10",39.7917,40.3235,39.5613,39.9158,188100.0],["2006-11-13",39.8538,40.7223,39.7917,40.5716,120100.0],["2006-11-14",40.7046,40.7046,39.6588,40.1019,118200.0],["2006-11-15",39.969,40.6691,39.7652,40.5982,52400.0],["2006-11-16",40.7223,40.7223,39.7208,40.421,140100.0],["2006-11-17",40.421,40.7046,40.0044,40.6957,53900.0],["2006-11-20",40.5362,41.7148,40.3855,41.6262,137500.0],["2006-11-21",41.2629,41.9541,41.2629,41.8389,97000.0],["2006-11-22",41.7858,41.9719,41.2274,41.5288,135900.0],["2006-11-24",41.2186,41.6528,41.2186,41.3869,7800.0],["2006-11-27",41.3426,41.3426,39.1271,39.4727,138500.0],["2006-11-28",39.2068,39.774,38.1522,38.8346,114300.0],["2006-11-29",39.1359,39.5525,38.684,38.9764,68500.0],["2006-11-30",38.8878,40.1905,38.6928,39.7031,89500.0],["2006-12-01",39.7386,39.8804,38.8435,39.8804,72200.0],["2006-12-04",39.9601,40.3944,39.6233,40.0221,55200.0],["2006-12-05",40.2437,40.8552,40.031,40.5362,41100.0],["2006-12-06",40.4032,41.0502,40.4032,40.8552,43300.0],["2006-12-07",40.9704,40.9704,40.1728,40.226,34200.0],["2006-12-08",40.0044,40.5273,39.8183,40.3412,33300.0],["2006-12-11",40.1994,40.2349,39.6056,39.8626,50600.0],["2006-12-12",39.8006,40.1639,39.5524,40.0487,38600.0],["2006-12-13",40.1994,40.4121,39.5702,40.1994,48300.0],["2006-12-14",40.1994,40.5805,40.0576,40.3057,62400.0],["2006-12-15",40.4032,40.5982,39.9956,40.421,130200.0],["2006-12-18",40.5096,40.5096,39.7385,40.1639,62000.0],["2006-12-19",40.1108,40.3855,39.8361,40.1019,89900.0],["2006-12-20",40.2348,40.6691,39.9247,40.1285,64000.0],["2006-12-21",40.2969,40.2969,39.6411,39.9513,90200.0],["2006-12-22",39.8626,40.6071,39.5968,39.8183,99100.0],["2006-12-26",39.6677,40.3855,39.5968,40.0665,90700.0],["2006-12-27",40.2348,40.3589,39.8804,40.2614,57500.0],["2006-12-28",40.1462,40.3235,39.9513,40.0665,60700.0],["2006-12-29",40.1285,40.4564,39.8538,39.9247,70100.0],["2007-01-03",40.3146,40.3235,39.5259,39.836,93800.0],["2007-01-04",39.774,40.6602,39.774,40.1639,62500.0],["2007-01-05",39.9247,40.1817,39.5259,39.7386,62900.0],["2007-01-08",39.6765,40.1728,39.5259,39.774,43200.0],["2007-01-09",39.9956,40.2083,39.6145,40.0753,38600.0],["2007-01-10",39.9335,40.545,39.9335,40.3412,50700.0],["2007-01-11",40.4032,41.9896,40.3501,41.7326,85300.0],["2007-01-12",41.6262,41.9098,40.8464,41.4933,40100.0],["2007-01-16",41.7592,41.7592,40.5894,40.8021,57200.0],["2007-01-17",40.5893,41.0679,40.3323,40.4121,44200.0],["2007-01-18",40.3412,40.5982,39.7208,39.8715,85100.0],["2007-01-19",39.7563,40.1108,39.6145,39.9778,45200.0],["2007-01-22",40.031,40.3235,39.7563,39.9778,40100.0],["2007-01-23",39.8981,40.6159,39.8006,40.1019,24200.0],["2007-01-24",40.3235,40.6691,39.8538,40.5539,35700.0],["2007-01-25",40.5805,40.6159,39.9158,40.1728,68300.0],["2007-01-26",40.031,40.9261,39.9424,40.7843,38200.0],["2007-01-29",40.2171,40.7134,39.9335,40.5185,37400.0],["2007-01-30",40.5185,41.1034,40.2349,41.0591,28100.0],["2007-01-31",40.8729,40.9793,39.9335,40.5893,61600.0],["2007-02-01",40.74,41.1122,40.6691,40.9084,38000.0],["2007-02-02",41.1831,41.768,40.7755,41.0147,60100.0],["2007-02-05",40.8109,41.0324,40.4387,40.7666,32400.0],["2007-02-06",40.8729,41.254,40.7045,40.9438,44700.0],["2007-02-07",40.9261,41.0591,40.4564,41.0236,29400.0],["2007-02-08",40.7843,41.5819,40.678,41.4135,41100.0],["2007-02-09",41.3072,41.3072,40.3323,40.4564,48500.0],["2007-02-12",40.4387,40.483,39.8449,40.1019,86200.0],["2007-02-13",40.164,40.6691,40.0399,40.1108,52400.0],["2007-02-14",40.0665,40.9261,40.0665,40.4298,56300.0],["2007-02-15",40.5096,40.8109,40.0044,40.0753,33600.0],["2007-02-16",40.0753,41.901,39.6854,41.768,96100.0],["2007-02-20",41.9276,44.0811,41.6528,43.9748,140000.0],["2007-02-21",44.0013,44.4179,43.7177,44.2495,73500.0],["2007-02-22",43.9304,47.6083,43.9304,45.8979,227000.0],["2007-02-23",45.9776,48.3616,45.9687,47.6526,169300.0],["2007-02-26",47.5994,48.2109,46.9082,47.2449,127400.0],["2007-02-27",46.0131,46.6334,45.2421,45.3927,164900.0],["2007-02-28",45.2598,46.4828,44.1254,45.4016,106300.0],["2007-03-01",44.6128,45.0205,43.9127,44.409,109800.0],["2007-03-02",44.152,44.3115,43.4075,43.4607,87900.0],["2007-03-05",43.4696,43.9836,42.3441,42.8226,119200.0],["2007-03-06",43.1239,44.3115,42.8226,44.2849,145100.0],["2007-03-07",44.3026,44.3026,42.9822,43.2835,137500.0],["2007-03-08",43.7266,44.2229,43.4341,43.8595,51900.0],["2007-03-09",44.214,45.1712,44.0722,44.7192,81400.0],["2007-03-12",44.3292,45.2243,44.3292,45.2243,88100.0],["2007-03-13",45.1091,45.5079,43.4076,43.4696,171000.0],["2007-03-14",43.3544,43.9482,41.7769,43.9393,162700.0],["2007-03-15",43.9393,45.1446,43.638,45.0471,102900.0],["2007-03-16",45.0382,45.6409,44.6837,45.3041,172000.0],["2007-03-19",45.6408,46.0396,45.1445,45.8713,82600.0],["2007-03-20",45.9333,46.536,45.9245,46.4651,126400.0],["2007-03-21",46.5625,47.2626,46.0928,47.1386,83000.0],["2007-03-22",47.2095,47.2095,46.4119,46.793,60900.0],["2007-03-23",46.9525,46.9525,46.4207,46.6866,35100.0],["2007-03-26",46.6069,46.6069,45.8181,45.8979,42600.0],["2007-03-27",45.8447,46.0219,45.7117,45.7561,65200.0],["2007-03-28",45.6408,46.5359,45.5079,46.4562,107900.0],["2007-03-29",46.7486,46.7486,45.8713,46.1726,80500.0],["2007-03-30",46.146,46.1549,45.4104,45.7649,94100.0],["2007-04-02",45.7472,46.5005,45.6054,45.7206,85500.0],["2007-04-03",45.8004,46.598,45.8004,46.4562,60300.0],["2007-04-04",46.5891,46.5891,45.9953,46.1815,42000.0],["2007-04-05",46.2612,46.4739,44.7724,46.1815,61500.0],["2007-04-09",46.1637,46.1637,45.4636,45.9067,53400.0],["2007-04-10",45.8092,46.1194,45.4636,45.8801,28000.0],["2007-04-11",45.8536,46.1194,45.694,45.8358,42400.0],["2007-04-12",45.6231,46.598,45.5966,46.4828,27900.0],["2007-04-13",46.3587,46.5448,46.1283,46.5448,125400.0],["2007-04-16",46.6068,47.7058,46.5803,47.369,69800.0],["2007-04-17",47.502,47.6969,46.9791,47.2184,41000.0],["2007-04-18",47.0854,47.2095,46.6955,46.7841,31100.0],["2007-04-19",46.4739,46.7043,45.7738,46.341,59400.0],["2007-04-20",46.9436,48.078,46.5625,47.4842,88800.0],["2007-04-23",47.2272,48.4945,47.1475,47.8742,62000.0],["2007-04-24",47.8653,47.8653,46.9791,47.1918,92700.0],["2007-04-25",47.3956,47.4931,46.917,47.2006,104400.0],["2007-04-26",47.0234,47.4931,46.8284,47.4931,78300.0],["2007-04-27",47.1917,47.4842,46.8816,47.1386,46800.0],["2007-04-30",47.1209,47.1209,46.084,46.146,81900.0],["2007-05-01",46.0042,46.4739,45.6852,46.0219,47400.0],["2007-05-02",45.7649,46.9879,45.5966,46.5182,71900.0],["2007-05-03",46.3498,46.4385,43.8773,45.3041,288600.0],["2007-05-04",45.313,45.6763,45.0914,45.6763,72600.0],["2007-05-07",45.7295,45.8535,45.1534,45.3129,101900.0],["2007-05-08",45.0205,45.0648,43.8861,44.5597,164700.0],["2007-05-09",44.1874,44.3204,43.7886,44.3026,107100.0],["2007-05-10",44.1166,44.1166,42.5834,42.6011,186500.0],["2007-05-11",42.672,43.7177,42.3175,43.505,98800.0],["2007-05-14",43.2923,43.7975,42.8404,43.7798,181300.0],["2007-05-15",43.6468,44.09,42.9556,43.0708,140900.0],["2007-05-16",43.0885,43.3101,42.7783,42.8492,128500.0],["2007-05-17",42.8049,42.9644,42.3263,42.6365,103200.0],["2007-05-18",42.6897,42.7606,42.4238,42.5302,52900.0],["2007-05-21",42.6011,43.2037,42.4504,42.9822,63300.0],["2007-05-22",43.0265,43.1505,42.6011,42.7606,49600.0],["2007-05-23",42.867,42.867,42.1048,42.158,101700.0],["2007-05-24",42.1048,42.3618,41.0856,41.3338,116700.0],["2007-05-25",41.4313,41.901,41.3072,41.6528,106200.0],["2007-05-29",41.6705,42.0959,41.5022,41.706,138400.0],["2007-05-30",41.2451,41.9896,41.1654,41.8655,202900.0],["2007-05-31",41.9187,42.5391,41.7237,42.3707,152300.0],["2007-06-01",42.4682,43.1151,42.4682,42.5834,79700.0],["2007-06-04",42.4327,42.4504,41.9187,42.3352,46200.0],["2007-06-05",42.1048,42.3707,41.8832,41.9896,167900.0],["2007-06-06",41.6617,41.7414,40.9881,41.6085,110300.0],["2007-06-07",41.2806,41.6972,41.0768,41.6528,102200.0],["2007-06-08",41.3692,42.1048,41.192,42.0073,98600.0],["2007-06-11",41.8301,42.2643,41.4756,42.1048,130500.0],["2007-06-12",41.963,42.0251,41.1477,41.6528,83300.0],["2007-06-13",41.6883,42.1757,41.4135,42.1225,103300.0],["2007-06-14",42.0428,43.248,42.0073,42.0782,82600.0],["2007-06-15",42.7429,43.8507,42.3175,43.3544,147100.0],["2007-06-18",43.2923,43.4253,42.0782,42.9822,105500.0],["2007-06-19",42.7074,43.1239,42.1048,42.9999,112300.0],["2007-06-20",42.7163,43.1594,42.0959,42.158,143200.0],["2007-06-21",41.9896,42.0782,41.0945,41.8655,70200.0],["2007-06-22",41.6794,41.9541,41.0945,41.6705,268200.0],["2007-06-25",41.387,41.7503,41.0679,41.4135,113500.0],["2007-06-26",41.5021,41.7414,40.8995,41.4578,175100.0],["2007-06-27",41.3869,41.7769,40.8552,41.5819,106000.0],["2007-06-28",41.4047,42.6543,41.4047,42.5213,90200.0],["2007-06-29",42.5391,42.8049,41.5642,41.6794,97600.0],["2007-07-02",41.7858,41.8301,41.192,41.6174,125200.0],["2007-07-03",41.5022,41.7592,41.4933,41.6174,27900.0],["2007-07-05",41.5553,41.768,41.2363,41.4756,63400.0],["2007-07-06",41.3692,42.5213,41.3692,42.1934,36500.0],["2007-07-09",41.9719,42.3972,41.6528,41.6883,63800.0],["2007-07-10",41.387,41.5199,41.2097,41.4047,94900.0],["2007-07-11",41.2097,41.6971,41.2097,41.6174,94400.0],["2007-07-12",41.7414,42.8138,41.7414,42.4859,71200.0],["2007-07-13",42.2998,43.0265,41.8567,42.8315,47000.0],["2007-07-16",42.8492,42.8758,42.3175,42.61,64900.0],["2007-07-17",42.5922,43.6646,42.5922,43.443,77400.0],["2007-07-18",43.1151,43.2392,42.4682,43.0708,77300.0],["2007-07-19",43.2214,44.4001,42.6986,43.7443,92400.0],["2007-07-20",43.6468,44.3026,43.0974,44.1697,131700.0],["2007-07-23",44.0102,44.4533,43.8241,44.1431,74800.0],["2007-07-24",43.7975,44.3115,43.2037,43.505,137200.0],["2007-07-25",43.6557,43.6557,42.9201,43.3189,147800.0],["2007-07-26",42.8492,44.604,42.4061,43.7975,222800.0],["2007-07-27",43.5405,44.2849,43.1683,43.638,99100.0],["2007-07-30",43.5139,43.8595,42.9821,43.6114,112300.0],["2007-07-31",43.5494,44.347,43.3278,43.4076,109800.0],["2007-08-01",43.1505,44.1343,42.3972,43.3455,152400.0],["2007-08-02",44.7901,54.3702,44.7901,52.004,786900.0],["2007-08-03",50.6215,52.9877,50.4885,52.0838,268500.0],["2007-08-06",52.5446,55.6287,51.8445,55.2742,422900.0],["2007-08-07",54.2196,57.3391,52.7218,56.5592,480200.0],["2007-08-08",55.8325,59.5192,55.8059,57.3125,372600.0],["2007-08-09",57.2505,57.6049,55.4337,57.1264,272000.0],["2007-08-10",56.4617,56.4795,52.518,53.1472,350400.0],["2007-08-13",54.9463,55.8325,51.6938,52.9434,272000.0],["2007-08-14",53.2093,53.289,51.4013,51.4102,192400.0],["2007-08-15",51.233,52.0837,50.4797,50.7455,171200.0],["2007-08-16",50.4354,52.4825,50.0986,52.4294,247900.0],["2007-08-17",54.5918,56.7187,53.7942,55.1413,352100.0],["2007-08-20",55.283,56.701,54.2816,56.2845,166600.0],["2007-08-21",56.4617,56.5326,54.6006,55.93,141000.0],["2007-08-22",56.6744,57.0732,54.707,55.4426,128300.0],["2007-08-23",55.93,57.2505,54.964,55.9123,169200.0],["2007-08-24",55.8059,56.7808,55.6818,56.5681,61300.0],["2007-08-27",56.1604,56.2579,54.9817,55.7793,173800.0],["2007-08-28",54.9906,55.9743,54.8133,54.8399,77300.0],["2007-08-29",55.2653,55.673,54.4588,55.3894,134000.0],["2007-08-30",54.6981,56.7453,54.6006,56.5415,131900.0],["2007-08-31",57.1264,57.605,56.2313,57.1796,103400.0],["2007-09-04",56.8694,56.8694,55.478,55.9477,78800.0],["2007-09-05",55.478,56.0452,55.221,55.6907,86100.0],["2007-09-06",55.9832,56.5415,55.1412,55.4692,81800.0],["2007-09-07",54.9463,54.9551,54.0069,54.0069,96700.0],["2007-09-10",54.4588,54.4588,52.7396,53.6524,63400.0],["2007-09-11",53.8739,54.3082,53.4308,54.06,110400.0],["2007-09-12",53.9626,55.1413,53.1029,55.0526,129100.0],["2007-09-13",55.2565,56.9669,54.6006,55.6109,147300.0],["2007-09-14",54.9197,55.6464,54.2019,55.5578,59200.0],["2007-09-17",55.1767,55.3451,53.8385,53.936,178700.0],["2007-09-18",54.1753,55.8148,53.5638,55.7616,80700.0],["2007-09-19",56.1161,56.6921,55.8236,56.3377,89600.0],["2007-09-20",56.1161,56.1161,54.8754,54.902,61600.0],["2007-09-21",55.3451,55.3451,53.6169,53.7942,159400.0],["2007-09-24",53.7942,54.7602,53.0941,53.2181,149500.0],["2007-09-25",53.094,54.9374,52.3851,54.6006,125500.0],["2007-09-26",54.9994,56.6301,54.5741,56.5681,135200.0],["2007-09-27",56.7099,57.9949,55.221,55.2653,128500.0],["2007-09-28",55.3273,56.3908,54.1309,54.4145,97600.0],["2007-10-01",54.5032,56.8074,54.5032,56.8074,120700.0],["2007-10-02",56.9757,57.605,56.0186,57.605,98600.0],["2007-10-03",57.5872,57.5872,56.5592,57.3125,68200.0],["2007-10-04",57.4277,61.9918,57.4189,61.7525,467500.0],["2007-10-05",62.7805,63.2502,60.2636,61.1144,211300.0],["2007-10-08",61.5221,63.5781,61.1233,63.2414,128900.0],["2007-10-09",63.4186,63.6668,62.3374,63.0996,132600.0],["2007-10-10",62.7363,64.9075,62.7363,64.748,243800.0],["2007-10-11",64.8632,65.909,63.5427,64.2783,207700.0],["2007-10-12",64.2871,65.4126,62.8869,65.3063,111100.0],["2007-10-15",65.3063,65.5544,63.906,64.8366,214800.0],["2007-10-16",64.4023,64.4909,63.135,63.135,121900.0],["2007-10-17",63.8617,64.4644,62.7983,63.8086,182300.0],["2007-10-18",63.6757,64.1099,60.884,64.101,154700.0],["2007-10-19",64.101,64.3049,60.2459,60.5118,147400.0],["2007-10-22",59.5724,63.2325,59.0761,62.6653,207700.0],["2007-10-23",63.5339,64.0922,61.9475,63.9858,114600.0],["2007-10-24",63.6313,63.8263,61.274,62.3906,147600.0],["2007-10-25",62.5501,63.7643,61.7348,63.5693,168200.0],["2007-10-26",64.039,65.971,63.5516,65.838,144400.0],["2007-10-29",65.7849,66.4673,64.5176,65.6165,125100.0],["2007-10-30",65.457,65.8115,63.1971,64.7391,148600.0],["2007-10-31",64.686,65.9798,62.0007,65.9533,187400.0],["2007-11-01",65.9533,67.132,61.3094,63.011,269500.0],["2007-11-02",64.5619,65.652,62.4792,65.4836,208200.0],["2007-11-05",64.7303,65.2797,64.2517,65.1291,170300.0],["2007-11-06",65.0316,66.5382,64.234,66.5382,200900.0],["2007-11-07",65.776,66.6534,64.7834,64.8809,122300.0],["2007-11-08",64.9075,66.3521,63.6313,65.1911,150000.0],["2007-11-09",64.1719,64.1719,61.4246,61.7702,151300.0],["2007-11-12",61.1942,62.1247,60.0953,60.7599,156100.0],["2007-11-13",60.8043,62.8426,59.6522,62.6831,174700.0],["2007-11-14",63.3389,64.1099,62.2843,62.7362,114600.0],["2007-11-15",62.6831,63.4364,61.4246,62.0538,127100.0],["2007-11-16",62.0361,63.844,61.3271,63.8174,204100.0],["2007-11-19",63.0907,64.3758,62.2577,64.0301,155300.0],["2007-11-20",63.8883,65.8203,63.8883,65.8114,195600.0],["2007-11-21",64.9252,65.129,63.0021,63.4718,161400.0],["2007-11-23",63.8086,64.1187,62.9223,63.2237,80300.0],["2007-11-26",63.1262,64.9695,63.1262,64.1542,276300.0],["2007-11-27",64.0922,65.9178,63.6136,65.3063,133300.0],["2007-11-28",65.581,67.7878,65.1291,67.4333,215500.0],["2007-11-29",67.7877,68.3904,66.5116,68.3195,124600.0],["2007-11-30",70.411,72.8747,70.0122,72.0948,368900.0],["2007-12-03",72.1391,73.2381,70.411,70.5528,215400.0],["2007-12-04",69.9324,71.829,69.3564,71.0845,423400.0],["2007-12-05",71.5454,72.7773,68.3106,69.7552,268800.0],["2007-12-06",69.4805,72.1569,69.4805,71.6961,224900.0],["2007-12-07",71.7581,72.5823,70.4642,71.7492,121900.0],["2007-12-10",71.6428,72.9722,70.4376,71.8733,293100.0],["2007-12-11",71.9176,75.7727,71.3947,72.1303,210800.0],["2007-12-12",73.1317,74.1509,70.7744,71.377,291200.0],["2007-12-13",70.6237,70.6237,68.0093,69.6134,253400.0],["2007-12-14",69.0728,69.5691,68.1245,68.3018,176400.0],["2007-12-17",68.2397,68.2574,66.1128,66.3698,185000.0],["2007-12-18",66.6888,68.0359,64.9695,66.7686,227100.0],["2007-12-19",66.3255,67.5219,65.2443,66.3343,183000.0],["2007-12-20",67.1585,67.3801,65.5987,67.1585,157300.0],["2007-12-21",68.2663,70.7921,68.0448,69.7818,346400.0],["2007-12-24",70.6591,72.2632,70.4996,71.6251,113400.0],["2007-12-26",70.7389,72.0417,70.1008,71.6517,116000.0],["2007-12-27",71.7404,71.7404,67.903,68.2132,110100.0],["2007-12-28",69.1969,69.9679,68.1689,68.7715,67000.0],["2007-12-31",68.6651,70.2426,67.3535,68.9044,84600.0],["2008-01-02",68.0713,68.9576,66.2989,67.2117,223700.0],["2008-01-03",67.2117,67.8409,66.1837,67.2649,342500.0],["2008-01-04",66.3255,67.3358,65.8026,66.6622,254400.0],["2008-01-07",66.6622,66.6888,64.0124,64.3758,180600.0],["2008-01-08",64.0656,65.1557,61.8855,62.0804,261300.0],["2008-01-09",61.8145,62.0538,59.5281,60.8663,316900.0],["2008-01-10",60.9283,61.2651,59.4129,60.9283,375000.0],["2008-01-11",59.8648,61.1321,59.2356,60.2902,234900.0],["2008-01-14",61.1765,61.2474,59.7142,60.3523,174000.0],["2008-01-15",59.5369,60.3611,58.7039,58.9698,207200.0],["2008-01-16",58.695,59.1293,56.7896,58.0481,217400.0],["2008-01-17",58.0481,58.5887,54.131,55.0349,294900.0],["2008-01-18",54.9994,57.5961,54.5563,55.1235,228700.0],["2008-01-22",53.1738,54.9374,53.1472,53.4574,219300.0],["2008-01-23",51.6584,56.2934,51.4368,55.0792,337900.0],["2008-01-24",55.6021,57.6936,55.5843,56.0806,274500.0],["2008-01-25",56.4174,56.6921,54.5741,55.1058,116000.0],["2008-01-28",54.9551,56.1959,53.8385,55.7616,221000.0],["2008-01-29",55.7793,55.7793,54.0689,54.8665,167500.0],["2008-01-30",54.5741,57.1264,54.2107,56.4972,266800.0],["2008-01-31",55.6907,58.828,55.478,58.5355,267700.0],["2008-02-01",58.8546,59.661,57.6493,58.2431,119300.0],["2008-02-04",58.1987,59.466,57.5695,59.1027,143100.0],["2008-02-05",57.8265,59.6876,56.2579,56.3465,138000.0],["2008-02-06",56.896,56.896,55.5223,55.7173,184200.0],["2008-02-07",55.2919,57.0644,55.283,56.8783,180600.0],["2008-02-08",56.8517,57.729,56.2047,56.958,202400.0],["2008-02-11",56.7542,56.7542,55.5223,56.444,116100.0],["2008-02-12",56.506,56.7187,55.5401,56.5238,191800.0],["2008-02-13",57.02,60.9992,57.02,59.98,291400.0],["2008-02-14",59.9978,59.9978,57.8443,58.3405,173800.0],["2008-02-15",57.9506,59.0672,57.7822,58.9166,160500.0],["2008-02-19",60.4763,61.141,58.9343,59.4483,188200.0],["2008-02-20",59.466,59.9978,58.3494,59.9978,222500.0],["2008-02-21",59.9889,60.0687,58.2165,58.5975,215200.0],["2008-02-22",57.1973,57.2682,54.3702,56.3288,556500.0],["2008-02-25",56.3288,57.215,55.5844,56.7631,338100.0],["2008-02-26",57.1619,59.8028,56.7896,59.2002,217000.0],["2008-02-27",59.2002,59.2002,57.8354,58.2519,228500.0],["2008-02-28",57.3923,58.8014,56.9846,58.5001,218300.0],["2008-02-29",58.4823,58.7837,57.605,57.7734,180800.0],["2008-03-03",57.605,57.605,55.7793,56.701,203300.0],["2008-03-04",56.2224,57.7468,55.9211,56.444,222700.0],["2008-03-05",56.8339,57.0643,55.8591,56.8517,120200.0],["2008-03-06",56.6212,57.605,55.9034,55.992,301400.0],["2008-03-07",55.3982,56.0806,53.3688,54.0157,335600.0],["2008-03-10",53.6169,53.8828,52.199,52.518,196600.0],["2008-03-11",53.8917,55.1678,53.6524,54.7424,206400.0],["2008-03-12",55.159,55.159,52.6155,52.9257,321600.0],["2008-03-13",52.0394,55.8591,51.8799,55.6553,262900.0],["2008-03-14",55.8768,55.8768,52.2255,53.3067,218000.0],["2008-03-17",52.199,53.3776,51.4014,52.0129,156300.0],["2008-03-18",53.3511,55.4603,53.165,54.9374,133700.0],["2008-03-19",55.283,56.444,54.1752,54.1752,101200.0],["2008-03-20",54.7956,55.6552,53.1561,55.3273,305700.0],["2008-03-24",55.7262,58.9166,55.6109,58.4912,189800.0],["2008-03-25",58.7305,58.9077,57.0644,57.7822,118000.0],["2008-03-26",57.605,57.6581,55.6641,56.7276,181500.0],["2008-03-27",56.9048,56.9403,54.3791,54.4766,149200.0],["2008-03-28",54.45,54.8842,53.9271,54.4145,146300.0],["2008-03-31",54.193,54.902,53.6524,54.3702,137800.0],["2008-04-01",54.8842,58.7571,54.5209,58.3139,305500.0],["2008-04-02",58.4114,60.4675,57.2505,59.2356,230200.0],["2008-04-03",58.8191,59.5724,58.4912,58.828,169100.0],["2008-04-04",59.0318,59.0318,56.6656,57.7202,289400.0],["2008-04-07",58.2431,58.2431,56.9846,57.0378,78100.0],["2008-04-08",56.8428,57.6138,56.6921,57.4543,126800.0],["2008-04-09",57.6404,57.8442,55.6287,56.0363,120800.0],["2008-04-10",55.8059,56.7099,54.8399,55.735,95900.0],["2008-04-11",55.1856,55.2387,54.0512,54.2373,62000.0],["2008-04-14",54.2373,54.2816,52.3585,52.58,173100.0],["2008-04-15",52.456,53.3245,50.2581,50.5151,258800.0],["2008-04-16",50.9139,51.5077,50.5594,50.8253,212400.0],["2008-04-17",50.781,50.8164,49.1326,49.3985,174100.0],["2008-04-18",50.3379,51.4013,49.9036,50.2936,177400.0],["2008-04-21",50.2493,50.3999,49.1858,49.5048,121700.0],["2008-04-22",49.301,49.301,47.564,48.3882,298900.0],["2008-04-23",48.6895,50.1695,48.0514,49.9391,149400.0],["2008-04-24",50.1606,52.0217,49.4428,51.1621,225200.0],["2008-04-25",51.8976,52.2787,50.976,51.3127,138900.0],["2008-04-28",51.6229,51.8445,51.038,51.3393,138600.0],["2008-04-29",51.5874,51.9154,50.976,51.8445,156900.0],["2008-04-30",51.8976,52.2787,51.0735,51.3836,104200.0],["2008-05-01",54.3879,54.3879,52.4737,53.1472,272100.0],["2008-05-02",57.5518,65.1999,57.4454,63.6668,1175200.0],["2008-05-05",63.8795,66.8483,62.4526,66.6534,557800.0],["2008-05-06",64.7746,66.4673,64.4112,66.4407,420100.0],["2008-05-07",66.1837,68.1954,66.1837,67.0877,297500.0],["2008-05-08",66.7863,66.9104,64.4112,65.4658,354500.0],["2008-05-09",64.9429,67.0699,64.1276,65.4924,365000.0],["2008-05-12",65.4747,66.3609,64.039,65.3506,409200.0],["2008-05-13",65.3152,65.776,64.7391,65.6342,122600.0],["2008-05-14",65.6254,65.8026,64.7126,64.943,163100.0],["2008-05-15",64.8011,64.9518,64.0656,64.4466,127600.0],["2008-05-16",64.7746,65.2886,62.5856,65.1645,196200.0],["2008-05-19",65.9089,66.3255,64.5176,64.5264,134300.0],["2008-05-20",65.4215,65.4215,63.1794,64.0301,102100.0],["2008-05-21",64.4467,64.4998,62.1691,62.7097,75500.0],["2008-05-22",62.8869,63.8086,61.6107,61.983,148400.0],["2008-05-23",61.5664,62.0361,60.565,61.079,85100.0],["2008-05-27",62.1336,62.559,60.76,62.2045,95600.0],["2008-05-28",62.2577,62.4349,61.3094,61.912,80000.0],["2008-05-29",61.6107,64.8898,61.6107,63.6757,151200.0],["2008-05-30",64.1542,64.1896,62.045,62.878,166500.0],["2008-06-02",64.101,64.101,60.9194,62.2311,223900.0],["2008-06-03",62.6388,63.0996,61.3892,61.9918,180200.0],["2008-06-04",61.3626,61.85,60.946,61.398,184200.0],["2008-06-05",61.85,63.3655,61.7702,63.3655,125000.0],["2008-06-06",62.8249,63.7288,61.531,61.9032,185200.0],["2008-06-09",62.2488,62.878,61.3892,61.8057,122000.0],["2008-06-10",61.2208,62.4349,60.7688,62.0095,129900.0],["2008-06-11",62.4349,62.4615,59.9978,60.8486,184000.0],["2008-06-12",61.1499,61.788,60.6004,61.2739,101000.0],["2008-06-13",62.0361,66.3521,61.4601,66.0685,425300.0],["2008-06-16",65.9533,65.9621,63.8706,65.5722,158700.0],["2008-06-17",65.4127,65.8469,64.3049,65.3506,117600.0],["2008-06-18",64.7657,65.643,64.6062,64.9695,148300.0],["2008-06-19",64.9341,65.581,64.1542,64.872,171300.0],["2008-06-20",64.491,65.5456,63.8529,64.8543,214900.0],["2008-06-23",65.1379,65.1734,63.9238,64.3935,147400.0],["2008-06-24",64.039,65.0404,63.6491,63.72,138600.0],["2008-06-25",63.6225,65.6608,62.5413,64.9607,162400.0],["2008-06-26",64.4201,64.8986,62.878,64.0744,249900.0],["2008-06-27",64.0656,65.3949,62.2665,65.2177,1452800.0],["2008-06-30",65.457,65.581,63.8086,63.8351,166600.0],["2008-07-01",63.4009,63.4009,60.9549,62.0273,263800.0],["2008-07-02",62.0361,62.169,60.3966,60.6004,199700.0],["2008-07-03",60.4409,60.5827,58.1013,59.7231,150100.0],["2008-07-07",59.3686,60.9726,57.7468,59.1116,261000.0],["2008-07-08",58.7748,60.1485,57.0732,59.1825,232400.0],["2008-07-09",59.9623,59.9623,57.3834,57.7202,153400.0],["2008-07-10",57.472,57.472,55.6907,56.6478,155200.0],["2008-07-11",56.2845,56.6212,55.1235,56.5326,123200.0],["2008-07-14",56.7187,56.7187,54.5209,55.2121,149800.0],["2008-07-15",54.6449,55.3894,53.1915,54.3879,211200.0],["2008-07-16",53.9448,55.6021,53.5815,55.4071,201100.0],["2008-07-17",55.4248,57.5961,55.3008,56.7719,233000.0],["2008-07-18",57.0466,57.8442,56.0097,56.5681,85100.0],["2008-07-21",56.3554,57.8531,55.8236,56.7099,153200.0],["2008-07-22",55.8325,57.1973,55.8148,57.1973,147600.0],["2008-07-23",57.7024,59.2534,56.7719,58.5089,164800.0],["2008-07-24",59.1647,59.7142,55.8059,56.2756,159700.0],["2008-07-25",56.7187,57.4543,55.8059,56.2667,95600.0],["2008-07-28",55.7971,57.0378,55.221,55.3451,113700.0],["2008-07-29",55.1324,56.9935,55.1324,56.9048,105700.0],["2008-07-30",56.4972,57.277,54.6361,56.3731,183300.0],["2008-07-31",57.605,57.605,54.1664,55.7971,200800.0],["2008-08-01",60.1662,60.9461,55.1412,57.2771,623600.0],["2008-08-04",56.3022,57.605,55.8768,56.6744,197700.0],["2008-08-05",57.5518,58.5975,56.4617,58.4734,262700.0],["2008-08-06",58.4912,58.6064,57.2593,58.0215,139200.0],["2008-08-07",56.5681,57.3834,55.5135,56.1515,189400.0],["2008-08-08",56.4883,59.2002,56.4263,58.0658,182700.0],["2008-08-11",57.5075,60.2548,57.0555,59.8649,188400.0],["2008-08-12",60.113,60.1219,57.1353,57.8886,164600.0],["2008-08-13",57.9949,58.6773,56.8517,57.7024,142600.0],["2008-08-14",57.2859,58.0126,56.5858,57.4454,145400.0],["2008-08-15",57.7734,59.4217,56.6656,58.6419,173400.0],["2008-08-18",58.3937,58.3937,56.8073,57.3036,94600.0],["2008-08-19",57.0289,57.605,55.1235,55.7173,121500.0],["2008-08-20",56.0895,57.605,55.3008,56.4529,120300.0],["2008-08-21",55.7971,56.9846,55.5312,55.7084,392900.0],["2008-08-22",56.4972,57.4986,56.3022,57.1619,104600.0],["2008-08-25",57.3479,57.3479,55.8945,56.1693,95900.0],["2008-08-26",56.4794,56.4794,55.4337,55.8059,65600.0],["2008-08-27",56.2136,57.0909,55.5046,56.8339,134700.0],["2008-08-28",56.8783,58.5355,56.0895,57.6227,134900.0],["2008-08-29",57.5961,58.7393,56.7896,57.8797,122300.0],["2008-09-02",58.9786,60.4321,57.9861,59.0495,555700.0],["2008-09-03",58.6684,60.5295,58.6684,59.7231,412000.0],["2008-09-04",59.5192,59.537,57.7468,58.8368,198100.0],["2008-09-05",58.8546,58.9963,57.4011,58.5532,138900.0],["2008-09-08",59.6787,60.2459,58.5532,58.9786,183800.0],["2008-09-09",59.0052,59.4926,56.3199,56.444,219900.0],["2008-09-10",56.2668,56.6567,55.1678,55.1678,174300.0],["2008-09-11",54.2727,55.0526,53.6435,54.9463,196300.0],["2008-09-12",54.7956,55.4691,54.2905,54.4234,140600.0],["2008-09-15",53.227,53.7676,52.5978,53.227,222800.0],["2008-09-16",52.7396,53.8739,51.5786,52.5357,147600.0],["2008-09-17",52.3673,52.3673,49.6289,49.7086,207600.0],["2008-09-18",49.753,51.4014,47.564,51.2064,423100.0],["2008-09-19",52.2876,56.5503,52.2876,54.707,237100.0],["2008-09-22",55.8236,56.7187,50.9848,53.1738,104600.0],["2008-09-23",52.1103,53.6967,50.9671,52.9522,114000.0],["2008-09-24",52.128,53.1738,50.4265,50.8164,60800.0],["2008-09-25",50.7012,53.3599,49.6732,52.8636,105400.0],["2008-09-26",50.976,52.2433,49.9125,50.5151,44900.0],["2008-09-29",50.5151,50.5151,46.536,47.9273,62700.0],["2008-09-30",47.369,51.2152,46.7043,49.1592,112700.0],["2008-10-01",48.654,53.1738,47.9805,53.1738,146600.0],["2008-10-02",53.1738,53.2358,50.1784,50.7633,60000.0],["2008-10-03",54.8222,54.8222,50.8164,52.7396,79700.0],["2008-10-06",51.1975,51.2241,47.0588,47.174,214400.0],["2008-10-07",47.4133,49.106,45.6409,47.0588,144100.0],["2008-10-08",50.3556,50.462,46.9702,48.7427,199700.0],["2008-10-09",50.329,50.4797,43.0265,43.4696,264600.0],["2008-10-10",42.1225,43.0531,39.5081,40.9261,339000.0],["2008-10-13",46.3587,46.3942,40.7755,43.9393,76000.0],["2008-10-14",44.4178,46.0662,43.0353,43.7089,174500.0],["2008-10-15",44.1077,44.3027,40.9438,41.9276,214400.0],["2008-10-16",43.1328,43.3544,40.3501,42.5302,180900.0],["2008-10-17",41.254,45.9688,41.254,45.6763,392400.0],["2008-10-20",45.6852,48.9642,44.7635,48.6895,246000.0],["2008-10-21",47.6792,48.5388,45.9954,46.9702,299500.0],["2008-10-22",46.5714,46.6512,44.3115,44.7812,408300.0],["2008-10-23",45.1977,45.1977,40.0753,42.0428,404800.0],["2008-10-24",39.8804,39.9247,37.7977,38.0281,378100.0],["2008-10-27",37.2837,38.2852,35.9189,36.3,485400.0],["2008-10-28",36.7786,36.7786,34.1819,35.5201,393600.0],["2008-10-29",35.4492,36.2823,33.4729,34.5984,516700.0],["2008-10-30",35.6353,36.1139,34.6782,35.272,413600.0],["2008-10-31",30.2825,33.3932,27.3136,33.1805,1121900.0],["2008-11-03",33.1007,33.1007,30.1673,31.0535,780200.0],["2008-11-04",31.7093,32.3563,30.6813,31.7359,265400.0],["2008-11-05",31.0181,32.0638,31.0181,31.4789,335300.0],["2008-11-06",30.9383,31.0535,29.671,29.8216,363000.0],["2008-11-07",29.7862,31.0446,29.281,29.866,317700.0],["2008-11-10",30.7345,30.7345,28.0846,28.1733,277600.0],["2008-11-11",27.7567,28.7848,27.6238,28.3062,273600.0],["2008-11-12",27.6947,28.7404,27.6947,28.2707,323000.0],["2008-11-13",28.8113,28.8379,27.0655,28.8291,426300.0],["2008-11-14",28.5809,28.5809,26.7642,26.7907,197000.0],["2008-11-17",26.8616,26.8616,26.0109,26.2679,283200.0],["2008-11-18",25.8691,26.773,25.7095,26.3653,339000.0],["2008-11-19",26.0729,26.1172,24.6549,24.6549,360400.0],["2008-11-20",24.6549,25.036,23.0863,23.1395,315000.0],["2008-11-21",23.2635,25.0537,22.847,24.8765,382400.0],["2008-11-24",24.8144,26.7198,24.3536,26.6312,287900.0],["2008-11-25",26.7198,26.9503,25.94,26.7642,350700.0],["2008-11-26",26.4008,28.3594,26.3653,28.2442,264200.0],["2008-11-28",28.3505,28.5366,27.7124,28.5366,121500.0],["2008-12-01",28.3682,28.3682,26.4894,26.6578,340500.0],["2008-12-02",26.7198,26.8705,25.5323,26.7198,413200.0],["2008-12-03",26.3742,28.4391,26.3653,28.4037,277300.0],["2008-12-04",27.5618,28.3594,27.03,27.4554,413600.0],["2008-12-05",27.03,28.3594,26.6046,28.3594,383900.0],["2008-12-08",28.8025,30.0875,27.9162,29.7242,347000.0],["2008-12-09",29.4583,30.7876,28.4125,30.3977,287800.0],["2008-12-10",30.4332,30.8408,29.4406,29.6001,319000.0],["2008-12-11",29.2456,30.0609,27.2516,27.4997,253800.0],["2008-12-12",26.773,27.6947,26.5869,27.2693,167900.0],["2008-12-15",27.2073,28.2973,26.6401,27.0212,217400.0],["2008-12-16",27.0743,27.8897,26.4451,27.801,261900.0],["2008-12-17",28.2353,29.4228,27.7036,29.2899,382800.0],["2008-12-18",29.7242,29.7862,28.3948,28.7582,227200.0],["2008-12-19",28.7316,30.1318,28.7316,30.1318,384600.0],["2008-12-22",29.6267,29.8837,29.024,29.5912,254900.0],["2008-12-23",29.5647,30.4066,28.9,28.9975,268200.0],["2008-12-24",29.1924,29.6178,29.0418,29.3519,107100.0],["2008-12-26",29.7508,29.7508,29.2456,29.6621,82400.0],["2008-12-29",29.7773,30.0255,28.8202,29.6976,128700.0],["2008-12-30",29.6355,30.8851,29.2545,30.8054,171700.0],["2008-12-31",31.0092,32.0638,30.7965,31.4612,179500.0],["2009-01-02",31.4346,33.0564,31.1421,32.7551,228200.0],["2009-01-05",33.0032,33.0475,32.1524,32.9943,235800.0],["2009-01-06",33.1893,33.9338,33.1716,33.7033,169000.0],["2009-01-07",33.7033,34.2085,33.2336,33.8983,177100.0],["2009-01-08",33.6324,33.7831,33.2691,33.6856,249400.0],["2009-01-09",33.5527,33.7831,32.4803,32.5956,110100.0],["2009-01-12",32.436,32.5424,31.4878,31.5764,202000.0],["2009-01-13",31.2573,32.1613,31.2485,31.7802,106000.0],["2009-01-14",31.6561,31.7004,30.3534,30.6281,105100.0],["2009-01-15",31.151,31.151,29.7242,30.3622,220600.0],["2009-01-16",30.4686,30.7433,29.6887,30.2913,157700.0],["2009-01-20",30.4597,30.5749,29.2456,29.2545,152600.0],["2009-01-21",30.123,31.0801,29.5469,30.956,214100.0],["2009-01-22",30.8054,31.1155,29.6533,30.4952,180900.0],["2009-01-23",29.7419,30.9294,29.4849,30.8054,136100.0],["2009-01-26",30.637,31.7448,30.637,30.9295,106900.0],["2009-01-27",30.956,31.86,30.7079,31.3017,113800.0],["2009-01-28",31.4346,31.8334,31.2396,31.6827,175500.0],["2009-01-29",31.603,31.7448,30.7965,30.7965,83500.0],["2009-01-30",31.0181,31.0181,30.5927,30.7256,160700.0],["2009-02-02",30.442,31.0269,30.4066,30.7965,184000.0],["2009-02-03",30.7256,31.3194,30.5749,30.8142,116500.0],["2009-02-04",30.7965,31.0092,30.3622,30.7522,207700.0],["2009-02-05",30.6902,31.2042,29.7064,30.2116,398800.0],["2009-02-06",30.4686,30.9915,30.2825,30.9738,230300.0],["2009-02-09",31.3105,31.7891,30.0875,30.7876,262200.0],["2009-02-10",30.5749,31.2839,29.476,29.733,253200.0],["2009-02-11",29.6887,30.8408,29.6887,30.8408,133200.0],["2009-02-12",30.247,30.8763,29.7685,30.6193,175600.0],["2009-02-13",30.4509,30.9649,30.3534,30.3977,149400.0],["2009-02-17",29.6887,30.1584,29.3342,29.6533,193700.0],["2009-02-18",29.6887,30.4243,28.9886,28.9886,145000.0],["2009-02-19",29.5115,30.9206,28.8291,28.8291,180000.0],["2009-02-20",26.6755,27.6504,24.6549,24.8145,762700.0],["2009-02-23",24.8322,25.2398,24.4068,24.5929,427200.0],["2009-02-24",24.3979,25.1778,24.1586,24.9474,633400.0],["2009-02-25",24.8942,24.9474,23.7332,24.5574,245100.0],["2009-02-26",24.717,24.9562,23.9637,24.2295,196000.0],["2009-02-27",23.8662,24.9474,23.7864,24.7258,193800.0],["2009-03-02",23.875,25.0537,23.875,24.2207,199300.0],["2009-03-03",23.9903,25.3285,23.6624,25.098,201500.0],["2009-03-04",25.2753,25.5057,24.6904,25.0271,309200.0],["2009-03-05",25.4082,25.6121,24.1232,24.8853,153900.0],["2009-03-06",24.9651,25.6209,24.5663,25.5146,158700.0],["2009-03-09",25.1424,25.5146,24.6195,24.7701,135200.0],["2009-03-10",24.6283,26.5426,24.1498,26.5426,302100.0],["2009-03-11",26.6933,27.1895,26.3831,26.8882,207800.0],["2009-03-12",26.5869,29.9103,25.5766,29.0949,191000.0],["2009-03-13",29.0684,29.609,27.9074,28.3062,250000.0],["2009-03-16",27.9251,29.1747,27.9251,28.5455,160700.0],["2009-03-17",28.3771,28.3771,26.6489,27.9872,180600.0],["2009-03-18",27.996,28.0492,27.1718,28.0492,121800.0],["2009-03-19",27.2693,28.0492,27.2693,27.6592,92600.0],["2009-03-20",27.6947,29.6267,27.6947,28.9265,185500.0],["2009-03-23",29.1836,30.9028,29.1836,30.9028,276800.0],["2009-03-24",30.9028,32.4803,30.5749,30.7256,157700.0],["2009-03-25",30.6458,31.8157,30.0078,30.7167,152200.0],["2009-03-26",30.6813,31.9043,30.1939,31.7802,208200.0],["2009-03-27",31.5498,31.7802,30.4952,30.504,87600.0],["2009-03-30",29.8128,30.7788,28.962,30.3534,197900.0],["2009-03-31",30.3622,30.6192,29.476,30.2648,215400.0],["2009-04-01",30.4066,30.4066,29.0506,29.99,190900.0],["2009-04-02",29.8039,30.1052,28.4923,30.1052,458800.0],["2009-04-03",30.6547,30.6547,28.0846,28.51,344600.0],["2009-04-06",28.0137,28.4746,26.9148,28.1644,262100.0],["2009-04-07",27.8631,28.0935,27.1895,27.7124,166900.0],["2009-04-08",28.5012,28.5012,27.4731,28.1644,108400.0],["2009-04-09",28.3594,28.7582,28.0935,28.3771,190700.0],["2009-04-13",28.3062,28.705,27.7567,28.6252,225500.0],["2009-04-14",28.5012,28.7227,28.0137,28.4568,139000.0],["2009-04-15",28.4568,29.0506,28.2796,28.9531,154400.0],["2009-04-16",29.2456,29.7862,28.8113,29.6799,100400.0],["2009-04-17",29.8216,30.6813,29.7951,30.2913,134000.0],["2009-04-20",29.99,30.7079,29.2545,29.2899,159600.0],["2009-04-21",29.2456,30.6636,29.2456,30.6636,161700.0],["2009-04-22",30.442,32.0815,30.0609,31.089,277200.0],["2009-04-23",30.9117,31.4878,30.247,31.0801,259100.0],["2009-04-24",30.9649,31.6916,30.7788,31.346,165100.0],["2009-04-27",30.8674,32.3031,30.8674,31.9309,191800.0],["2009-04-28",31.4434,32.4449,31.0181,32.0993,167100.0],["2009-04-29",32.179,35.8923,31.5144,34.7757,295300.0],["2009-04-30",35.4846,36.1936,34.7579,35.1567,420300.0],["2009-05-01",35.6885,39.7386,35.6087,38.8701,488400.0],["2009-05-04",40.1462,40.4919,37.718,38.6839,398600.0],["2009-05-05",38.7725,39.2157,37.3546,38.356,286500.0],["2009-05-06",38.8169,38.9941,37.4432,38.0991,297100.0],["2009-05-07",39.0296,39.3663,36.7254,37.0621,288900.0],["2009-05-08",37.328,38.4181,36.7342,37.4964,303800.0],["2009-05-11",37.0356,38.1611,35.7151,38.0016,226500.0],["2009-05-12",38.4092,39.2068,36.8406,37.1508,230500.0],["2009-05-13",36.3975,37.3989,34.2971,34.4744,457400.0],["2009-05-14",34.2174,34.6073,33.5172,34.1376,332200.0],["2009-05-15",33.8274,34.8732,33.6768,34.1376,195700.0],["2009-05-18",34.2882,35.6176,33.7742,35.5556,216600.0],["2009-05-19",35.1036,35.4492,33.8894,34.8732,217200.0],["2009-05-20",34.8643,35.7328,34.6782,35.4758,271100.0],["2009-05-21",34.9086,35.8303,34.111,35.7328,270300.0],["2009-05-22",36.2645,37.3546,35.5821,35.7594,197300.0],["2009-05-26",35.4138,36.6279,35.0858,36.619,155600.0],["2009-05-27",36.9558,36.9558,35.9455,36.3088,221200.0],["2009-05-28",36.2114,36.362,35.4581,36.3,163000.0],["2009-05-29",36.3709,36.7785,35.9012,36.5747,288500.0],["2009-06-01",36.7785,37.6648,36.3354,37.2926,210100.0],["2009-06-02",37.2837,38.489,36.362,38.0636,180000.0],["2009-06-03",37.5762,37.6382,36.3354,36.8317,196900.0],["2009-06-04",36.8051,37.8243,36.0962,37.5496,209700.0],["2009-06-05",37.3812,38.037,36.8672,37.7977,113000.0],["2009-06-08",38.1965,38.3738,37.2217,38.0016,173200.0],["2009-06-09",38.0724,38.4801,37.5673,38.4447,130300.0],["2009-06-10",38.7726,38.7726,37.7977,37.9572,96500.0],["2009-06-11",38.2851,38.2851,37.2394,37.7888,86800.0],["2009-06-12",37.6382,38.1965,37.3457,38.1965,76500.0],["2009-06-15",37.8686,38.0104,37.2926,37.4078,114200.0],["2009-06-16",37.4432,38.1345,36.3532,36.3532,90800.0],["2009-06-17",36.1671,36.5747,34.8732,35.0947,320600.0],["2009-06-18",34.9795,34.9795,34.1199,34.5984,211000.0],["2009-06-19",34.6605,35.3606,34.2882,35.1036,114800.0],["2009-06-22",34.82,35.2365,33.8363,34.1553,160000.0],["2009-06-23",34.4389,34.758,33.7565,34.5896,165000.0],["2009-06-24",34.758,35.4492,34.4301,35.1479,148200.0],["2009-06-25",35.2099,36.1316,34.9529,36.1227,132700.0],["2009-06-26",35.7771,36.7254,35.4758,36.2468,385300.0],["2009-06-29",36.0341,36.0341,35.5999,35.9455,73200.0],["2009-06-30",35.7683,36.6013,35.7151,36.5393,123500.0],["2009-07-01",36.4063,37.1596,35.6708,37.009,74800.0],["2009-07-02",36.8494,37.0976,35.5644,35.7062,93500.0],["2009-07-06",35.2188,36.0075,35.1656,35.591,96200.0],["2009-07-07",35.9012,36.3532,35.015,35.1213,121600.0],["2009-07-08",34.9884,35.3163,34.625,35.0504,87200.0],["2009-07-09",35.2897,35.529,34.8998,35.3695,55500.0],["2009-07-10",34.9884,35.3517,34.7402,34.9972,70800.0],["2009-07-13",35.0238,35.3429,34.368,35.334,135700.0],["2009-07-14",35.2011,35.5999,34.9884,35.4847,53800.0],["2009-07-15",35.7062,37.8952,35.7062,37.8775,149300.0],["2009-07-16",37.5673,38.294,37.1685,38.1522,71100.0],["2009-07-17",33.2248,38.2143,31.5587,37.7534,57600.0],["2009-07-20",37.7534,38.9941,37.585,38.941,70500.0],["2009-07-21",39.0384,39.0384,38.1611,38.5776,83000.0],["2009-07-22",38.6131,40.0222,38.3206,39.8981,94300.0],["2009-07-23",39.5436,40.7666,39.5259,40.5716,112500.0],["2009-07-24",40.1285,41.644,40.1285,41.4401,78100.0],["2009-07-27",41.192,41.6528,40.7311,41.6262,77600.0],["2009-07-28",41.192,41.5642,40.6957,41.4756,126300.0],["2009-07-29",40.9881,41.3869,40.7311,40.9438,181200.0],["2009-07-30",40.1817,41.2983,40.1817,40.678,183700.0],["2009-07-31",40.0221,40.3944,38.9498,39.2511,242000.0],["2009-08-03",39.579,41.2895,39.4993,41.1831,182500.0],["2009-08-04",41.1831,41.9364,40.4032,41.7769,159400.0],["2009-08-05",41.4401,41.8567,41.0325,41.3781,178000.0],["2009-08-06",41.6262,41.9719,41.0236,41.7946,197000.0],["2009-08-07",41.9541,42.8404,40.7932,42.5036,145900.0],["2009-08-10",42.5391,42.5391,42.0694,42.2289,220600.0],["2009-08-11",42.0073,42.0073,41.0236,41.0236,187700.0],["2009-08-12",41.316,41.449,40.288,40.5362,124700.0],["2009-08-13",40.5893,40.7666,39.6411,39.774,136300.0],["2009-08-14",39.9513,40.031,38.9853,39.3575,81800.0],["2009-08-17",35.4581,39.6677,35.4581,38.5333,85200.0],["2009-08-18",38.7725,39.2334,38.1256,38.9852,79100.0],["2009-08-19",37.2217,38.6396,37.2217,38.6396,235200.0],["2009-08-20",38.684,38.8169,38.3117,38.7903,127400.0],["2009-08-21",38.8346,39.517,38.7017,39.517,78300.0],["2009-08-24",39.9069,39.9069,36.3266,39.1625,94900.0],["2009-08-25",39.2157,39.4372,38.9055,39.322,73000.0],["2009-08-26",39.0827,39.6322,38.9232,39.3575,62300.0],["2009-08-27",39.1891,39.3752,38.5865,38.9498,72500.0],["2009-08-28",39.4284,39.7209,39.0473,39.5879,107600.0],["2009-08-31",39.5613,39.6854,38.6839,39.26,139800.0],["2009-09-01",39.0473,39.2334,38.4535,38.551,151500.0],["2009-09-02",38.4003,38.4003,36.2823,38.1079,158400.0],["2009-09-03",38.0813,38.0813,37.2128,37.9838,107500.0],["2009-09-04",37.7268,38.4713,37.6825,38.2054,26700.0],["2009-09-08",38.3206,38.6839,37.8597,38.1965,62200.0],["2009-09-09",37.9484,38.7194,37.718,38.4712,72400.0],["2009-09-10",38.427,38.4978,38.0193,38.3383,63500.0],["2009-09-11",38.3294,39.1182,38.294,38.6751,56200.0],["2009-09-14",38.6397,39.0739,38.3738,39.003,51400.0],["2009-09-15",38.808,38.8612,38.4269,38.6839,101900.0],["2009-09-16",38.6219,40.4032,38.427,40.4032,176000.0],["2009-09-17",40.545,41.1388,40.2349,40.5096,94500.0],["2009-09-18",40.6691,40.8729,40.4475,40.6337,128900.0],["2009-09-21",40.3235,40.7932,40.164,40.2171,56600.0],["2009-09-22",40.3235,41.9187,40.3235,41.5465,86200.0],["2009-09-23",41.5022,41.9098,40.9084,41.4313,98500.0],["2009-09-24",41.4313,41.644,41.1034,41.4135,85100.0],["2009-09-25",41.511,41.511,41.1034,41.2097,50700.0],["2009-09-28",41.5288,42.1846,41.1211,42.0694,132000.0],["2009-09-29",42.0516,42.3973,41.5553,41.9187,55500.0],["2009-09-30",41.9187,43.0353,40.8286,43.0353,179000.0],["2009-10-01",43.0708,43.3189,41.9453,42.4593,99300.0],["2009-10-02",42.4416,42.5125,41.9984,42.3175,254500.0],["2009-10-05",42.2555,42.6454,41.7769,42.3707,89200.0],["2009-10-06",42.6897,44.3647,41.7858,44.0811,90800.0],["2009-10-07",43.762,44.0013,43.4341,43.8152,64100.0],["2009-10-08",43.7177,45.4991,43.4253,45.4991,205700.0],["2009-10-09",45.1889,46.0131,44.6483,45.9865,202600.0],["2009-10-12",45.9067,46.9879,45.437,46.4916,132400.0],["2009-10-13",46.4828,46.6689,45.0028,45.4636,84600.0],["2009-10-14",45.7383,46.3941,45.6586,45.9776,92100.0],["2009-10-15",45.4282,46.2524,45.4282,45.8181,70400.0],["2009-10-16",45.6586,45.7384,45.0914,45.437,80100.0],["2009-10-19",45.5079,45.9067,45.3839,45.57,74000.0],["2009-10-20",45.4193,45.5168,44.7635,44.8698,64800.0],["2009-10-21",44.8698,45.9067,44.4976,45.2775,84500.0],["2009-10-22",45.1977,45.8358,44.7458,45.827,35600.0],["2009-10-23",45.8181,46.2524,45.7029,46.2524,52300.0],["2009-10-26",46.1726,48.5211,45.9599,47.2538,144600.0],["2009-10-27",47.4842,47.8476,46.0219,46.0219,48900.0],["2009-10-28",45.6674,46.1814,45.0471,45.0471,47700.0],["2009-10-29",44.861,45.7295,44.3293,45.18,59800.0],["2009-10-30",45.1977,45.8801,44.3558,45.2155,118300.0],["2009-11-02",45.7827,45.7827,44.3115,44.7103,106100.0],["2009-11-03",44.3204,45.0914,43.6911,44.5597,87300.0],["2009-11-04",44.3115,45.4016,44.3115,44.5774,232100.0],["2009-11-05",44.4267,44.9939,44.347,44.7989,154000.0],["2009-11-06",44.6483,45.0293,44.0811,44.6217,178800.0],["2009-11-09",44.6217,45.0559,44.5242,44.7546,91100.0],["2009-11-10",44.3115,44.9585,44.1077,44.4445,155800.0],["2009-11-11",44.4444,44.9141,44.0899,44.3558,47600.0],["2009-11-12",44.3115,44.3115,43.7355,43.7532,48300.0],["2009-11-13",43.8684,44.1165,43.5405,43.7621,72700.0],["2009-11-16",43.6911,43.9836,43.4607,43.9482,62700.0],["2009-11-17",43.8772,43.8772,43.3101,43.4164,60400.0],["2009-11-18",43.0796,43.6646,43.0796,43.1328,73200.0],["2009-11-19",42.867,42.9999,42.5036,42.734,127300.0],["2009-11-20",42.8049,42.8758,42.4682,42.4682,35200.0],["2009-11-23",42.6277,43.248,42.1934,42.4327,56100.0],["2009-11-24",42.7074,43.0885,41.5553,41.8921,120000.0],["2009-11-25",42.2377,43.0619,41.6705,41.9187,143500.0],["2009-11-27",41.3515,41.6173,40.7754,41.2185,37300.0],["2009-11-30",41.0147,41.1831,40.7666,41.0856,155900.0],["2009-12-01",41.2097,41.8655,41.2097,41.6705,58300.0],["2009-12-02",41.8301,42.9822,41.8301,42.6277,189900.0],["2009-12-03",43.0265,43.8507,42.415,42.9024,100400.0],["2009-12-04",42.8049,43.6911,42.539,43.2923,64500.0],["2009-12-07",42.9113,43.0797,41.9896,42.0428,90900.0],["2009-12-08",42.0959,42.477,41.4578,41.7237,106100.0],["2009-12-09",41.6528,42.1757,41.254,42.158,62800.0],["2009-12-10",42.1314,42.4504,41.7946,41.9719,35800.0],["2009-12-11",41.6706,42.7518,41.6706,42.5391,40200.0],["2009-12-14",43.0265,43.4164,42.3618,43.0531,50800.0],["2009-12-15",43.0088,43.1417,42.7429,43.0974,60700.0],["2009-12-16",42.9822,43.5316,42.8847,43.4519,84700.0],["2009-12-17",43.2569,43.2569,42.2466,42.3707,46800.0],["2009-12-18",42.8138,43.0708,42.2111,42.7783,49200.0],["2009-12-21",42.6986,42.8227,42.3352,42.7961,75400.0],["2009-12-22",42.5834,43.0619,42.3086,43.0619,69600.0],["2009-12-23",42.8758,43.186,42.5834,42.7163,29700.0],["2009-12-24",42.5391,42.9556,42.5125,42.7961,12000.0],["2009-12-28",42.8049,43.0265,42.4327,42.5745,35400.0],["2009-12-29",42.5213,43.0265,42.3795,42.6011,48900.0],["2009-12-30",42.3352,42.9822,42.2555,42.9556,56100.0],["2009-12-31",42.7606,43.4962,42.7518,42.8404,62800.0],["2010-01-04",42.9556,43.3189,42.5302,42.8226,55000.0],["2010-01-05",42.9113,43.3278,42.6188,43.3278,46900.0],["2010-01-06",43.4253,43.9482,43.1328,43.3012,95200.0],["2010-01-07",43.2746,43.5759,42.6631,43.4607,51800.0],["2010-01-08",43.3101,43.5848,42.8138,43.4607,24500.0],["2010-01-11",43.8152,43.8152,42.5568,42.9113,66800.0],["2010-01-12",42.8581,44.1165,42.8404,43.8861,78700.0],["2010-01-13",43.8064,44.4356,43.0619,44.2761,51400.0],["2010-01-14",43.9659,44.3026,43.6202,43.6202,30500.0],["2010-01-15",43.7886,44.0279,42.7783,43.124,51100.0],["2010-01-19",42.867,43.2569,42.5745,43.2569,33100.0],["2010-01-20",42.8581,43.0885,42.3175,43.0353,66100.0],["2010-01-21",42.9113,43.2923,42.4416,42.4416,92100.0],["2010-01-22",42.3175,42.8315,42.1491,42.1934,75200.0],["2010-01-25",42.3175,42.4593,40.9704,41.1742,67900.0],["2010-01-26",40.9793,41.4047,40.9172,41.2097,37100.0],["2010-01-27",41.2008,41.706,40.9527,41.706,48200.0],["2010-01-28",41.7237,41.963,41.0679,41.7946,40900.0],["2010-01-29",41.7769,42.22,41.5199,41.8832,46000.0],["2010-02-01",41.8921,41.8921,41.3426,41.8655,47900.0],["2010-02-02",41.7769,41.9364,41.0059,41.9364,40600.0],["2010-02-03",41.5997,41.9719,41.4667,41.6351,50900.0],["2010-02-04",41.6085,42.0871,40.5007,40.5716,129400.0],["2010-02-05",40.5185,40.7666,39.5082,40.5982,61500.0],["2010-02-08",40.4564,40.4564,39.8804,40.0931,34200.0],["2010-02-09",40.1019,40.3235,39.5702,40.1285,43200.0],["2010-02-10",39.8538,39.9158,39.3309,39.8892,33400.0],["2010-02-11",39.6765,40.5628,39.5879,40.545,27900.0],["2010-02-12",40.3855,40.3855,39.8892,40.0487,70500.0],["2010-02-16",40.1285,40.1462,39.6943,39.9778,158300.0],["2010-02-17",39.9158,40.3235,39.7917,39.9513,174500.0],["2010-02-18",39.8804,40.0931,39.3309,39.517,142800.0],["2010-02-19",39.3309,39.9158,38.1167,39.4372,374900.0],["2010-02-22",39.3398,39.6765,38.9144,39.2866,211300.0],["2010-02-23",39.5259,39.7031,39.2334,39.3043,73100.0],["2010-02-24",39.5259,39.9247,39.2866,39.6145,131800.0],["2010-02-25",39.4372,39.5347,38.9144,39.4284,127900.0],["2010-02-26",39.3309,39.6056,38.2054,39.0384,270200.0],["2010-03-01",39.3752,40.3589,39.2334,40.3235,359000.0],["2010-03-02",40.545,40.9173,39.8804,40.8641,141900.0],["2010-03-03",40.6957,40.8552,40.3589,40.4387,69500.0],["2010-03-04",40.5805,41.6351,40.2348,41.4578,182300.0],["2010-03-05",42.1668,42.1668,41.7592,41.9453,162700.0],["2010-03-08",42.477,42.929,42.1048,42.929,143400.0],["2010-03-09",43.0531,43.7443,42.8581,43.3278,151800.0],["2010-03-10",43.2392,43.638,43.2037,43.5848,104800.0],["2010-03-11",43.6557,43.7,43.4253,43.5228,69800.0],["2010-03-12",43.8684,44.0279,43.443,43.7177,88000.0],["2010-03-15",43.9216,44.0811,43.2923,43.4519,75400.0],["2010-03-16",43.7886,43.7886,43.2126,43.3278,83400.0],["2010-03-17",43.248,43.4607,42.8581,42.9999,143600.0],["2010-03-18",43.1683,43.1683,42.7517,42.9378,62100.0],["2010-03-19",43.443,43.4519,42.6277,43.443,108000.0],["2010-03-22",43.1328,43.4253,43.0797,43.381,94200.0],["2010-03-23",43.6114,43.8241,43.1062,43.8152,84500.0],["2010-03-24",43.4519,43.5937,43.1594,43.5759,96900.0],["2010-03-25",43.505,43.7355,43.3898,43.5405,83800.0],["2010-03-26",43.4873,43.7177,43.3012,43.4076,57600.0],["2010-03-29",43.3455,43.8064,43.2037,43.5139,65600.0],["2010-03-30",43.3455,43.8241,43.3012,43.3278,76700.0],["2010-03-31",43.0708,43.1506,42.5391,42.6188,96300.0],["2010-04-01",42.0959,42.9556,41.7415,42.3264,90400.0],["2010-04-05",42.5568,43.1151,42.1225,42.2289,68900.0],["2010-04-06",42.2289,42.7872,42.2289,42.4504,70900.0],["2010-04-07",42.2554,42.3529,41.573,41.7946,68700.0],["2010-04-08",41.901,42.0959,41.511,41.9276,63500.0],["2010-04-09",42.0162,42.0959,41.6706,41.8567,39400.0],["2010-04-12",42.0694,42.2998,41.6528,42.0694,102700.0],["2010-04-13",42.0959,42.1846,41.8655,42.0959,118000.0],["2010-04-14",42.158,42.3529,41.8301,42.3529,112400.0],["2010-04-15",42.1845,42.3972,41.511,42.1934,112200.0],["2010-04-16",42.1845,42.672,42.1136,42.3795,51700.0],["2010-04-19",42.2998,42.9733,42.2289,42.8758,78000.0],["2010-04-20",42.9822,43.7089,42.5568,43.7089,91000.0],["2010-04-21",43.4873,44.2495,43.4873,44.0456,106200.0],["2010-04-22",43.5671,44.5774,43.4785,44.5685,42800.0],["2010-04-23",44.2938,45.118,43.9836,44.8876,63700.0],["2010-04-26",44.604,45.0737,44.019,44.1786,151600.0],["2010-04-27",44.2938,44.3027,43.4962,43.8329,106500.0],["2010-04-28",42.7872,43.3189,42.61,43.186,128900.0],["2010-04-29",43.0531,43.2924,42.3175,42.6011,165300.0],["2010-04-30",42.7074,42.7074,41.4844,41.6617,110200.0],["2010-05-03",41.644,42.1491,41.3338,42.1491,107500.0],["2010-05-04",41.6528,42.539,40.9084,42.5036,188100.0],["2010-05-05",41.9541,42.8492,41.7414,42.3352,121100.0],["2010-05-06",42.3086,44.0722,40.7843,41.8744,201000.0],["2010-05-07",41.7857,42.0693,41.0679,41.5642,180500.0],["2010-05-10",42.8581,44.0722,42.3707,42.8758,96700.0],["2010-05-11",42.2023,43.0619,42.025,42.7606,121400.0],["2010-05-12",42.6188,42.8847,42.3973,42.8847,75600.0],["2010-05-13",42.9379,43.2835,42.158,42.5125,140400.0],["2010-05-14",42.22,42.6365,41.5908,42.3972,95900.0],["2010-05-17",42.0516,43.2126,41.8744,42.9822,92800.0],["2010-05-18",43.1328,43.5759,42.7872,42.7872,112700.0],["2010-05-19",42.4504,42.4682,41.5731,41.6528,98000.0],["2010-05-20",41.1122,41.4401,40.4741,40.9704,133800.0],["2010-05-21",40.4387,41.6085,40.4387,41.4135,89900.0],["2010-05-24",41.3427,41.5908,40.8375,41.2275,104400.0],["2010-05-25",40.678,41.7858,40.0487,41.449,263600.0],["2010-05-26",41.4756,42.9822,40.5184,42.3707,321100.0],["2010-05-27",42.7163,43.3189,42.5391,43.3101,92100.0],["2010-05-28",43.2037,43.638,42.9024,43.248,93900.0],["2010-06-01",42.867,43.0619,42.0959,42.22,166700.0],["2010-06-02",42.1314,42.5745,41.9541,42.3618,140600.0],["2010-06-03",42.1137,42.5391,41.963,42.2998,86600.0],["2010-06-04",42.158,42.3352,41.706,41.8832,120000.0],["2010-06-07",41.7237,42.0428,41.316,41.4313,57100.0],["2010-06-08",41.3781,41.5465,40.678,41.0945,71500.0],["2010-06-09",41.0856,41.4933,39.969,40.1728,179700.0],["2010-06-10",40.3944,41.1477,40.2792,40.8464,126400.0],["2010-06-11",40.5539,41.0768,40.2614,40.8995,121500.0],["2010-06-14",40.9616,41.3249,40.483,40.6957,133800.0],["2010-06-15",40.8641,41.1477,40.5362,40.9261,186400.0],["2010-06-16",40.6248,41.0325,39.969,40.8109,71300.0],["2010-06-17",40.8641,41.0679,40.4741,40.7666,61900.0],["2010-06-18",40.9527,41.2629,40.7577,41.1122,79900.0],["2010-06-21",41.5642,41.6262,40.3323,40.4121,106900.0],["2010-06-22",40.4121,40.7666,39.9513,39.9601,76900.0],["2010-06-23",39.8892,40.3057,39.6943,40.0842,60800.0],["2010-06-24",39.9513,40.2526,39.4638,39.9867,77000.0],["2010-06-25",40.0931,40.2969,39.4373,39.6854,135800.0],["2010-06-28",39.5347,40.1374,38.9409,39.3575,140400.0],["2010-06-29",38.9764,38.9764,37.9927,38.0459,132400.0],["2010-06-30",38.0193,38.3029,37.5939,37.6825,160800.0],["2010-07-01",37.718,37.9129,37.1153,37.6471,130200.0],["2010-07-02",37.6205,38.2408,37.3192,37.8864,71200.0],["2010-07-06",38.0193,38.7371,37.4432,37.6205,74600.0],["2010-07-07",36.6811,38.1965,36.6811,38.1877,87800.0],["2010-07-08",38.2852,38.9942,38.1434,38.9055,72500.0],["2010-07-09",38.7726,38.9941,38.4624,38.8967,37600.0],["2010-07-12",38.6308,39.0384,38.489,38.7105,66000.0],["2010-07-13",38.8523,39.5259,38.5333,39.5082,78300.0],["2010-07-14",39.6322,39.8892,39.3486,39.7031,58800.0],["2010-07-15",39.7563,40.1817,39.5347,40.0133,50000.0],["2010-07-16",39.9424,40.1019,39.1536,39.4372,135800.0],["2010-07-19",39.6411,39.8006,39.0207,39.5879,131100.0],["2010-07-20",39.2866,39.6854,38.8523,39.5879,58200.0],["2010-07-21",39.7297,39.7829,39.0296,39.1093,101900.0],["2010-07-22",39.5259,40.1905,39.455,40.0399,37500.0],["2010-07-23",39.9778,40.4919,39.8095,40.3589,43700.0],["2010-07-26",40.6425,40.7932,40.164,40.7843,51400.0],["2010-07-27",40.7843,41.1654,40.1906,40.545,69000.0],["2010-07-28",40.4387,40.6957,39.7474,39.7563,80700.0],["2010-07-29",39.5347,40.3235,39.4816,39.8981,104900.0],["2010-07-30",39.6588,40.5273,39.4018,39.969,157100.0],["2010-08-02",40.2083,41.4667,40.0133,41.2097,158200.0],["2010-08-03",40.9438,41.4135,40.6159,40.6514,89100.0],["2010-08-04",40.6336,40.9172,40.3944,40.5362,44300.0],["2010-08-05",40.1817,40.6159,40.0842,40.4653,35200.0],["2010-08-06",40.2171,40.421,39.969,40.1019,27100.0],["2010-08-09",39.9956,40.8198,39.9956,40.6957,61500.0],["2010-08-10",40.3944,40.5362,39.6234,39.6234,56700.0],["2010-08-11",39.0739,39.4638,38.1434,38.2054,144200.0],["2010-08-12",37.7977,38.551,37.7889,37.9395,71300.0],["2010-08-13",37.7179,38.0902,37.6027,37.9041,47100.0],["2010-08-16",37.6737,37.9218,37.4964,37.7268,66800.0],["2010-08-17",37.7445,38.0458,37.4343,38.0104,63500.0],["2010-08-18",37.9041,38.1965,37.5939,37.975,61400.0],["2010-08-19",37.9129,37.9838,36.9381,37.0001,70400.0],["2010-08-20",36.8494,37.2748,36.4241,36.9912,68800.0],["2010-08-23",36.9647,37.2483,36.7077,36.7342,88300.0],["2010-08-24",36.2557,37.1419,35.8126,36.6722,90200.0],["2010-08-25",36.4152,36.7786,35.9632,36.3709,60600.0],["2010-08-26",36.3709,36.9912,36.1316,36.2911,40100.0],["2010-08-27",36.3886,36.6722,35.9189,36.6722,74000.0],["2010-08-30",36.6279,36.6722,35.9189,35.9366,49500.0],["2010-08-31",35.7949,36.3355,35.724,35.848,64500.0],["2010-09-01",35.9987,36.6988,35.9898,36.3709,331600.0],["2010-09-02",36.3,36.4241,35.9278,36.3,134300.0],["2010-09-03",36.3354,36.9115,35.7505,36.8051,138000.0],["2010-09-07",36.6456,37.0533,35.6796,35.7062,102300.0],["2010-09-08",35.6974,36.5836,35.1036,35.5644,132500.0],["2010-09-09",35.6176,36.2823,35.6176,36.238,84200.0],["2010-09-10",36.1936,36.3088,35.6796,36.1582,63800.0],["2010-09-13",36.3266,36.5304,36.1671,36.4861,62200.0],["2010-09-14",36.495,36.5393,35.8214,35.9898,78600.0],["2010-09-15",35.6796,35.9455,35.3251,35.786,68400.0],["2010-09-16",35.6531,36.1494,35.591,36.0785,66700.0],["2010-09-17",36.3975,36.9824,36.3975,36.7076,79200.0],["2010-09-20",36.9381,37.4521,36.8849,37.2926,89100.0],["2010-09-21",37.3723,37.5407,36.9115,37.1242,66300.0],["2010-09-22",37.071,37.2571,36.8229,37.0356,103300.0],["2010-09-23",37.0355,37.5318,36.8672,36.9292,77400.0],["2010-09-24",37.3546,38.1965,37.2128,38.1788,63800.0],["2010-09-27",38.2851,38.5776,37.7534,38.4447,93900.0],["2010-09-28",38.3206,38.6839,38.0902,38.5687,64400.0],["2010-09-29",38.4004,39.3841,38.4004,39.2334,224400.0],["2010-09-30",39.3398,39.7297,39.1093,39.4904,138100.0],["2010-10-01",39.6765,39.9513,39.3575,39.9069,114800.0],["2010-10-04",39.8804,40.1019,39.3309,39.4195,66600.0],["2010-10-05",39.7031,40.2969,39.6677,40.1374,89600.0],["2010-10-06",40.031,40.6602,39.8715,40.3855,69900.0],["2010-10-07",40.4476,40.6071,40.1906,40.545,42000.0],["2010-10-08",40.545,41.1388,40.3589,41.0679,48000.0],["2010-10-11",41.0236,41.449,40.8552,41.3072,56100.0],["2010-10-12",41.2097,41.511,40.7577,41.449,57200.0],["2010-10-13",41.6528,41.9807,41.2895,41.6971,41400.0],["2010-10-14",41.5819,42.0693,41.3692,41.8301,67400.0],["2010-10-15",42.1137,42.3352,41.8832,42.2111,64500.0],["2010-10-18",41.9985,42.5125,41.8744,42.1846,45700.0],["2010-10-19",41.7149,42.0073,40.9261,41.449,86600.0],["2010-10-20",41.4667,42.6454,41.4667,42.6188,75300.0],["2010-10-21",42.6543,43.1328,42.22,42.9822,88200.0],["2010-10-22",43.0265,43.1594,42.4504,42.6808,50200.0],["2010-10-25",42.8226,43.186,42.7252,42.9113,32400.0],["2010-10-26",42.6454,42.9822,42.5656,42.7517,41600.0],["2010-10-27",42.22,42.5834,42.0959,42.4947,53900.0],["2010-10-28",41.2717,43.4873,40.3678,43.0885,145800.0],["2010-10-29",42.9467,43.5316,42.3263,43.2657,61100.0],["2010-11-01",43.2126,43.3544,42.4859,42.7252,109200.0],["2010-11-02",42.9378,43.8418,42.929,43.7177,76300.0],["2010-11-03",43.4253,43.7,43.0087,43.6646,55800.0],["2010-11-04",43.8773,44.0722,43.3987,43.7709,75100.0],["2010-11-05",43.7355,43.9747,43.3898,43.9127,46200.0],["2010-11-08",43.5848,44.1077,43.1949,43.6202,76000.0],["2010-11-09",43.7532,44.2052,43.2658,43.4873,112600.0],["2010-11-10",43.381,44.9141,43.0796,44.8521,146800.0],["2010-11-11",44.3115,44.8432,43.7532,44.1963,72300.0],["2010-11-12",43.7798,44.0811,43.4341,43.5316,41000.0],["2010-11-15",43.5582,43.9747,43.3632,43.7886,48100.0],["2010-11-16",43.4696,43.8684,43.0265,43.3189,78700.0],["2010-11-17",43.3898,43.6734,43.1506,43.4696,36800.0],["2010-11-18",43.6823,44.5419,43.6823,44.3824,82800.0],["2010-11-19",44.1874,45.1534,44.1165,44.7635,129300.0],["2010-11-22",44.409,44.7901,44.1963,44.1963,93500.0],["2010-11-23",43.638,43.8507,43.3544,43.3898,243300.0],["2010-11-24",43.5139,44.3115,43.5139,44.214,122500.0],["2010-11-26",43.7975,44.604,43.4341,44.2583,34800.0],["2010-11-29",43.8684,44.6306,43.8684,44.5951,59000.0],["2010-11-30",44.0456,44.7192,44.0279,44.6749,66200.0],["2010-12-01",44.9141,45.4459,44.3115,44.5331,96100.0],["2010-12-02",44.3115,45.3661,44.3115,45.3573,85400.0],["2010-12-03",44.8964,45.7472,44.8964,45.694,86800.0],["2010-12-06",45.4193,45.7295,45.2598,45.5434,46300.0],["2010-12-07",45.6852,46.3321,45.5434,46.2169,61000.0],["2010-12-08",46.2524,46.6334,45.7738,45.9776,72600.0],["2010-12-09",45.9422,46.4562,45.6586,46.2169,46100.0],["2010-12-10",46.1194,46.8284,46.022,46.6778,46000.0],["2010-12-13",46.536,46.8993,46.3587,46.4207,83600.0],["2010-12-14",46.2258,46.5005,45.8979,46.2524,68100.0],["2010-12-15",46.084,46.5625,45.7295,45.9687,84300.0],["2010-12-16",45.8536,46.5182,45.6586,46.2524,78200.0],["2010-12-17",46.2258,46.8018,45.951,46.5005,79400.0],["2010-12-20",46.279,46.4562,45.9245,46.3499,35000.0],["2010-12-21",46.3853,46.8816,46.1637,46.855,79200.0],["2010-12-22",46.8018,47.6526,46.7486,47.3424,69200.0],["2010-12-23",47.4133,47.4133,46.5803,47.1297,56700.0],["2010-12-27",46.9348,46.9702,46.2878,46.8639,25400.0],["2010-12-28",46.793,47.0145,45.8358,46.7752,46700.0],["2010-12-29",46.722,47.9817,46.722,47.8663,57600.0],["2010-12-30",47.7066,47.9018,47.3252,47.8397,45000.0],["2010-12-31",47.6357,47.8308,47.0236,47.0857,49600.0],["2011-01-03",47.201,47.9018,47.201,47.6268,61000.0],["2011-01-04",47.4672,48.23,46.589,46.7664,139800.0],["2011-01-05",46.5801,48.3897,45.9946,48.3454,116800.0],["2011-01-06",48.3897,48.3897,47.2543,48.1236,58200.0],["2011-01-07",48.0171,48.3808,46.8994,47.2631,82200.0],["2011-01-10",46.6777,47.4583,46.1898,47.2454,41800.0],["2011-01-11",47.2454,47.6623,46.9172,47.272,19900.0],["2011-01-12",47.405,47.405,46.6156,47.2454,52900.0],["2011-01-13",47.0768,47.7067,46.7752,47.7067,44200.0],["2011-01-14",47.5292,48.5671,47.5292,48.434,67300.0],["2011-01-18",48.2389,49.9687,47.8929,49.2768,126000.0],["2011-01-19",49.4364,49.4364,48.4695,48.5405,77300.0],["2011-01-20",48.3897,48.7623,47.8131,47.9373,33400.0],["2011-01-21",47.9905,48.0083,47.2897,47.4849,109200.0],["2011-01-24",47.343,48.1502,47.343,48.0704,54400.0],["2011-01-25",47.7599,48.1058,47.2631,47.4228,110800.0],["2011-01-26",47.3873,48.2123,47.0148,47.893,49700.0],["2011-01-27",47.8131,47.9994,47.0857,47.6534,30600.0],["2011-01-28",47.4938,47.7599,46.793,46.8373,33600.0],["2011-01-31",46.8639,47.751,46.2696,47.3873,65000.0],["2011-02-01",47.822,47.822,47.0857,47.5292,47600.0],["2011-02-02",47.2986,47.7421,46.9172,47.476,37600.0],["2011-02-03",47.2986,47.7687,47.0502,47.7155,30800.0],["2011-02-04",47.5736,48.1502,47.3696,47.8575,42500.0],["2011-02-07",47.8131,48.6292,47.6534,48.5583,51900.0],["2011-02-08",48.3986,48.7179,48.1236,48.3542,18700.0],["2011-02-09",48.1058,49.0106,48.0171,49.0106,50400.0],["2011-02-10",48.6558,49.2945,48.3808,49.1437,55300.0],["2011-02-11",48.8066,49.5429,48.6913,49.5429,41600.0],["2011-02-14",49.2324,49.7469,48.0083,49.6493,64600.0],["2011-02-15",49.259,49.8888,48.8421,49.3211,68500.0],["2011-02-16",49.1615,49.8179,49.1437,49.3034,53000.0],["2011-02-17",48.7356,52.0799,48.7356,51.8581,136000.0],["2011-02-18",51.6541,53.1976,51.0864,52.5767,126800.0],["2011-02-22",51.4146,52.3727,50.8025,51.8315,234000.0],["2011-02-23",51.6453,52.1509,51.0154,51.5477,119400.0],["2011-02-24",51.6275,51.9735,50.9799,51.2372,118300.0],["2011-02-25",51.3614,52.0888,51.3436,52.0622,36700.0],["2011-02-28",52.1597,52.3815,51.5654,52.0533,94800.0],["2011-03-01",52.2928,52.5146,50.6695,50.9356,104300.0],["2011-03-02",51.0509,52.2928,50.9001,52.0977,166100.0],["2011-03-03",52.3194,53.6323,51.9025,53.1178,96400.0],["2011-03-04",53.0291,53.1533,51.9824,52.5412,55700.0],["2011-03-07",52.7275,52.7275,51.2549,51.4767,49800.0],["2011-03-08",51.4944,52.2573,51.0509,51.8227,103500.0],["2011-03-09",51.8049,52.2396,51.388,51.8759,41500.0],["2011-03-10",51.4767,51.4767,50.563,50.9267,51600.0],["2011-03-11",50.6517,51.2461,50.084,51.0243,42700.0],["2011-03-14",50.634,51.0864,49.6759,50.6251,44100.0],["2011-03-15",49.4098,51.0686,48.7889,50.6517,49000.0],["2011-03-16",50.6606,51.0598,50.2259,50.2259,72600.0],["2011-03-17",50.9711,50.9977,50.3679,50.4743,31200.0],["2011-03-18",50.9179,51.6186,50.7759,51.5299,93400.0],["2011-03-21",51.8227,52.3638,51.7073,52.071,50500.0],["2011-03-22",51.8936,51.8936,51.3436,51.5654,90800.0],["2011-03-23",51.4501,51.4501,50.5985,51.0065,74000.0],["2011-03-24",51.1485,51.2283,50.4566,50.8291,77000.0],["2011-03-25",50.9267,51.1662,50.6784,51.0509,84700.0],["2011-03-28",51.0953,51.2727,50.5985,50.8912,84600.0],["2011-03-29",50.909,51.2549,50.7493,51.2549,38300.0],["2011-03-30",51.317,51.8315,50.9622,51.6719,79300.0],["2011-03-31",51.6719,52.0444,50.5453,51.7872,100800.0],["2011-04-01",51.8581,52.5412,51.7872,52.4525,48400.0],["2011-04-04",52.4613,53.2952,52.4436,53.2863,118000.0],["2011-04-05",53.1444,53.8718,52.6388,52.9492,127400.0],["2011-04-06",52.1331,52.5057,51.4146,52.3904,63800.0],["2011-04-07",52.1243,52.3372,51.7251,51.7251,44600.0],["2011-04-08",51.7073,52.2485,51.5388,52.0533,57200.0],["2011-04-11",52.071,52.071,51.0066,51.8227,54800.0],["2011-04-12",51.4501,52.0089,51.042,51.8936,40700.0],["2011-04-13",52.1156,52.959,51.8137,52.7726,66900.0],["2011-04-14",52.3198,52.9235,52.2399,52.524,74500.0],["2011-04-15",52.5062,52.7548,52.3731,52.7193,35900.0],["2011-04-18",52.2399,52.7371,51.8226,52.6216,41300.0],["2011-04-19",52.6572,52.888,52.3287,52.5151,40800.0],["2011-04-20",52.8702,53.2431,52.666,53.2431,32000.0],["2011-04-21",53.2698,53.545,52.9946,53.545,44300.0],["2011-04-25",53.2698,53.5095,53.0478,53.4207,59000.0],["2011-04-26",53.5805,53.9356,52.089,53.5184,62100.0],["2011-04-27",53.545,54.1043,53.0922,53.8646,74300.0],["2011-04-28",52.3997,52.3997,50.4465,50.7483,188800.0],["2011-04-29",50.8282,51.7249,50.8194,51.139,73000.0],["2011-05-02",51.2721,51.645,51.0324,51.3343,74800.0],["2011-05-03",51.281,51.503,50.553,50.9614,78000.0],["2011-05-04",51.0413,51.4497,50.3133,50.7927,74000.0],["2011-05-05",50.7394,51.1212,49.9848,50.118,117600.0],["2011-05-06",50.8282,51.0413,50.1446,50.3399,43000.0],["2011-05-09",50.5175,51.0147,50.3488,50.8815,33000.0],["2011-05-10",51.1834,51.6717,51.0236,51.5651,36900.0],["2011-05-11",51.7072,51.8049,50.9881,51.1212,29200.0],["2011-05-12",50.8993,51.7782,50.8105,51.6539,102300.0],["2011-05-13",51.7161,51.7161,50.7039,50.8549,67200.0],["2011-05-16",51.4053,51.4053,50.3666,50.5708,121000.0],["2011-05-17",50.6151,52.6483,50.5885,52.2931,107400.0],["2011-05-18",52.3553,53.0389,51.5918,52.9501,151300.0],["2011-05-19",53.2698,53.2698,52.7104,53.1366,111700.0],["2011-05-20",52.9324,53.3142,52.3819,53.0833,46600.0],["2011-05-23",52.4441,52.8791,52.0978,52.6305,97800.0],["2011-05-24",52.8703,53.1277,51.7072,52.1156,90000.0],["2011-05-25",52.0534,52.7193,51.21,52.6216,112600.0],["2011-05-26",52.4441,52.9501,52.1156,52.9501,44200.0],["2011-05-27",52.9413,53.7137,52.7282,53.0567,128700.0],["2011-05-31",53.2431,53.8824,52.7903,53.6338,213900.0],["2011-06-01",53.3941,53.4296,52.1688,52.1688,61600.0],["2011-06-02",52.0357,52.7282,51.6717,52.1955,43700.0],["2011-06-03",51.6717,52.1156,51.6006,51.6805,37000.0],["2011-06-06",51.5829,51.6894,50.9525,51.0857,37100.0],["2011-06-07",51.3698,51.9114,50.988,51.6539,46500.0],["2011-06-08",51.5119,51.5651,51.0768,51.0768,42900.0],["2011-06-09",51.1567,51.9292,51.1479,51.8049,33800.0],["2011-06-10",51.6806,51.8049,50.846,50.9437,59400.0],["2011-06-13",50.9969,52.1777,50.553,51.8137,76700.0],["2011-06-14",52.1689,52.3731,51.6273,52.1156,44400.0],["2011-06-15",51.4764,52.2576,51.3698,51.8137,45500.0],["2011-06-16",51.6362,52.3997,51.6184,52.3908,44000.0],["2011-06-17",52.5151,52.6572,52.1511,52.1955,95900.0],["2011-06-20",52.0179,52.7193,52.0179,52.6749,50100.0],["2011-06-21",52.6749,53.3142,52.3908,53.2076,81300.0],["2011-06-22",53.1899,53.6693,52.8259,53.1455,77700.0],["2011-06-23",52.524,53.0922,51.9292,52.9146,59100.0],["2011-06-24",52.524,52.9945,51.6628,51.867,187500.0],["2011-06-27",51.9025,53.2609,51.6006,52.9679,63500.0],["2011-06-28",52.9768,53.5539,52.5595,53.474,44800.0],["2011-06-29",53.616,54.0777,53.2609,53.8469,64900.0],["2011-06-30",54.051,54.1132,53.8024,53.9622,79000.0],["2011-07-01",53.8646,55.0454,53.8646,54.9833,76800.0],["2011-07-05",54.637,55.3029,54.4772,55.1697,63300.0],["2011-07-06",55.0099,55.9155,54.8945,55.8622,50000.0],["2011-07-07",56.2351,56.8211,56.0309,56.4748,42400.0],["2011-07-08",55.9865,56.3594,55.7291,56.1818,57000.0],["2011-07-11",55.7646,56.0664,54.4772,54.6104,66000.0],["2011-07-12",54.4861,55.0188,54.1842,54.7968,48900.0],["2011-07-13",55.0901,55.8009,54.1393,54.9301,45200.0],["2011-07-14",55.0456,55.1878,53.7394,53.9971,20400.0],["2011-07-15",54.1659,54.1659,53.5795,54.006,25500.0],["2011-07-18",53.8727,53.9438,53.3218,53.7839,48600.0],["2011-07-19",53.8194,55.25,53.7928,55.1256,72300.0],["2011-07-20",55.3122,55.4632,54.6636,54.9568,26100.0],["2011-07-21",55.2322,55.8631,54.8235,55.4188,51200.0],["2011-07-22",55.4988,55.5255,54.9123,55.3477,30500.0],["2011-07-25",54.8946,55.3033,53.7039,54.7879,29000.0],["2011-07-26",54.7258,54.9301,54.2726,54.5125,26900.0],["2011-07-27",54.3081,54.3081,52.9042,53.0819,60300.0],["2011-07-28",53.0197,55.9697,52.9931,55.7121,111300.0],["2011-07-29",55.2767,55.7032,54.6991,55.4099,57200.0],["2011-08-01",55.8986,55.952,53.4729,53.7572,148800.0],["2011-08-02",53.313,54.0505,52.3356,52.5044,77800.0],["2011-08-03",52.4511,53.0108,50.9761,52.4155,83300.0],["2011-08-04",51.4292,51.9979,50.6917,50.7628,111700.0],["2011-08-05",51.2426,51.5892,48.6747,49.5011,91500.0],["2011-08-08",47.333,48.9857,46.2845,46.4267,121500.0],["2011-08-09",47.0398,49.5988,45.4137,49.5455,121600.0],["2011-08-10",48.7192,49.3145,47.3152,47.3774,94600.0],["2011-08-11",47.6973,50.0253,47.022,49.6699,86300.0],["2011-08-12",49.7854,50.8517,49.1723,49.6877,67400.0],["2011-08-15",50.0786,51.4026,49.4478,51.2338,79500.0],["2011-08-16",50.7895,51.0471,50.0253,50.4874,104500.0],["2011-08-17",50.8428,51.5359,50.6029,50.8339,79100.0],["2011-08-18",49.4744,49.4744,47.9017,47.9994,90000.0],["2011-08-19",47.5285,49.1012,47.3952,47.4219,69600.0],["2011-08-22",48.497,49.35,47.7329,48.497,77000.0],["2011-08-23",48.7902,50.3896,48.1771,50.3008,112200.0],["2011-08-24",50.3363,51.6069,50.0786,51.2426,96800.0],["2011-08-25",51.678,51.7224,50.5496,50.594,91400.0],["2011-08-26",50.1319,51.989,49.892,51.9535,102300.0],["2011-08-29",52.2289,53.4018,51.5447,53.3041,51800.0],["2011-08-30",53.2063,53.4551,52.6377,53.1619,28900.0],["2011-08-31",53.2596,53.4284,52.5666,53.0108,79600.0],["2011-09-01",52.842,53.5351,51.4292,51.5803,117400.0],["2011-09-02",50.1053,51.1982,49.8121,50.1853,107200.0],["2011-09-06",48.6481,50.3719,48.6481,50.2741,95000.0],["2011-09-07",50.5584,51.8468,50.4252,51.838,96900.0],["2011-09-08",51.4559,51.8113,50.6917,50.8961,87700.0],["2011-09-09",50.4074,51.2249,49.4567,49.5188,107400.0],["2011-09-12",48.6925,50.2119,48.5414,50.1231,100200.0],["2011-09-13",50.2297,51.1005,50.2297,50.9761,115400.0],["2011-09-14",51.3582,51.8469,50.7806,51.527,103000.0],["2011-09-15",51.8291,52.1934,51.216,52.1934,66300.0],["2011-09-16",52.1845,52.6643,51.678,52.6643,39300.0],["2011-09-19",51.9801,52.7443,50.4163,52.3444,48600.0],["2011-09-20",51.989,53.0375,51.8113,51.9357,52900.0],["2011-09-21",52.0512,52.4777,50.3719,50.3807,50300.0],["2011-09-22",49.2789,49.9809,49.1279,49.5633,130400.0],["2011-09-23",49.5366,50.1142,49.0479,49.5633,105800.0],["2011-09-26",50.0786,50.4163,49.0835,50.363,131800.0],["2011-09-27",50.6917,51.9535,50.6917,51.0916,95100.0],["2011-09-28",51.3493,51.6247,49.8654,49.9542,75200.0],["2011-09-29",50.8428,51.2249,49.0835,50.3541,99200.0],["2011-09-30",49.8298,51.367,49.51,50.1497,149700.0],["2011-10-03",49.8121,50.8606,48.7369,49.0657,136000.0],["2011-10-04",48.6037,49.5277,47.9906,49.3323,220600.0],["2011-10-05",49.4833,50.5496,48.9235,50.3452,77100.0],["2011-10-06",50.1941,51.5714,49.8743,51.5358,67900.0],["2011-10-07",51.7846,51.7846,50.5851,50.6562,69600.0],["2011-10-10",50.985,52.8953,50.985,52.7265,90700.0],["2011-10-11",52.4688,53.3574,52.2822,53.1441,62300.0],["2011-10-12",53.3398,53.4465,52.824,53.0018,44900.0],["2011-10-13",52.4594,52.9129,52.2193,52.6283,52500.0],["2011-10-14",53.073,53.2597,52.6106,53.2064,43800.0],["2011-10-17",52.5216,52.5216,51.49,51.988,60600.0],["2011-10-18",51.9614,53.1975,51.5345,53.1174,79300.0],["2011-10-19",52.8685,53.1441,51.4812,51.8013,69700.0],["2011-10-20",51.8013,52.4505,51.1877,51.6146,73000.0],["2011-10-21",52.2815,52.8418,52.0414,52.4416,59300.0],["2011-10-24",52.3793,53.4287,52.1748,53.4287,67600.0],["2011-10-25",52.9929,53.2597,52.1392,52.2637,53600.0],["2011-10-26",53.0374,53.153,51.9169,52.9752,81400.0],["2011-10-27",53.3753,54.4781,52.3615,54.0423,112100.0],["2011-10-28",53.9089,54.7715,53.6155,53.7755,55000.0],["2011-10-31",53.0819,53.7755,52.4238,52.4416,73100.0],["2011-11-01",50.9476,51.9169,50.8498,51.2677,77100.0],["2011-11-02",51.9525,52.3438,51.1165,52.2193,56600.0],["2011-11-03",52.7528,52.7528,51.7035,52.157,44500.0],["2011-11-04",52.0592,52.3704,51.6145,52.3349,33800.0],["2011-11-07",52.4594,52.8684,51.7124,52.5661,22800.0],["2011-11-08",52.904,53.5087,52.3527,53.491,60000.0],["2011-11-09",52.6817,52.6817,51.6412,51.7568,83500.0],["2011-11-10",52.5038,52.575,51.828,52.5127,50900.0],["2011-11-11",52.9218,53.4999,52.9218,53.4465,42800.0],["2011-11-14",53.2331,53.3487,52.655,52.7795,28200.0],["2011-11-15",52.4683,53.2153,52.4683,52.9485,32100.0],["2011-11-16",52.4771,53.1174,52.0236,52.0948,43900.0],["2011-11-17",52.1125,52.3349,51.5612,51.5968,34300.0],["2011-11-18",51.9258,52.0503,51.4723,51.8013,23400.0],["2011-11-21",50.9743,51.579,50.832,51.0899,78400.0],["2011-11-22",51.0988,51.4278,50.7519,51.1788,51500.0],["2011-11-23",50.9654,51.579,50.3962,50.4585,43200.0],["2011-11-25",50.334,51.4367,50.334,51.0543,27900.0],["2011-11-28",52.0503,52.4683,51.41,52.0859,43000.0],["2011-11-29",52.2104,52.6106,51.8813,51.9703,24100.0],["2011-11-30",52.9485,53.5799,52.8507,53.5799,123500.0],["2011-12-01",52.9663,53.6599,52.8418,53.0463,67600.0],["2011-12-02",53.3576,53.3576,52.8595,53.0641,37900.0],["2011-12-05",53.3665,53.5265,52.744,53.2242,46700.0],["2011-12-06",52.9663,53.3042,52.6817,53.0819,38000.0],["2011-12-07",52.7173,53.0196,52.2548,52.904,43600.0],["2011-12-08",52.4683,52.8862,52.0414,52.1125,57000.0],["2011-12-09",52.077,52.6105,51.8546,52.4149,96900.0],["2011-12-12",52.2104,52.8062,52.0058,52.6106,129000.0],["2011-12-13",52.904,53.3042,51.3922,51.7302,67000.0],["2011-12-14",51.579,52.1748,51.1699,51.2232,47100.0],["2011-12-15",51.4456,52.1659,51.33,51.4011,60900.0],["2011-12-16",51.5612,51.8725,51.2766,51.8458,113400.0],["2011-12-19",52.1659,52.3971,51.1788,51.4456,45000.0],["2011-12-20",52.0414,52.6283,51.988,52.3971,77300.0],["2011-12-21",52.5127,52.5661,51.8458,52.4416,42400.0],["2011-12-22",52.4683,53.1352,52.2815,53.0819,42700.0],["2011-12-23",53.1352,53.5176,52.8684,53.4731,38800.0],["2011-12-27",53.2775,53.7133,53.1441,53.5354,36700.0],["2011-12-28",53.3575,53.3575,52.9396,53.1352,33400.0],["2011-12-29",53.1797,53.6243,53.0463,53.571,75600.0],["2011-12-30",53.3665,53.3665,52.7173,52.8685,30700.0],["2012-01-03",53.4376,53.4643,52.5839,52.904,52300.0],["2012-01-04",52.8062,52.8062,50.0049,52.2548,44400.0],["2012-01-05",52.1659,52.3615,51.6234,52.3615,33500.0],["2012-01-06",52.2282,52.9663,51.8902,52.904,141900.0],["2012-01-09",52.8862,53.0374,52.6817,52.9129,58000.0],["2012-01-10",53.2242,53.322,52.8151,52.8596,74300.0],["2012-01-11",52.8685,53.0021,52.7348,53.0021,38600.0],["2012-01-12",53.1624,53.1624,52.5121,53.0021,37200.0],["2012-01-13",52.8328,52.8328,52.2805,52.4765,39700.0],["2012-01-17",52.7616,52.7794,51.9955,52.1558,28100.0],["2012-01-18",52.1647,52.9575,51.8262,52.9486,46700.0],["2012-01-19",52.8952,53.0733,52.7883,52.9486,62700.0],["2012-01-20",52.8061,53.1001,52.4587,52.9665,53400.0],["2012-01-23",52.6814,53.0555,52.6814,52.913,27800.0],["2012-01-24",52.8239,53.0021,52.5923,52.913,23800.0],["2012-01-25",52.8061,53.0199,52.7081,53.0021,23100.0],["2012-01-26",53.0822,53.5276,52.8595,53.4207,88300.0],["2012-01-27",53.1981,53.4475,53.011,53.2426,48900.0],["2012-01-30",52.7527,53.1802,52.7527,53.0199,27600.0],["2012-01-31",53.2961,53.3317,52.7972,53.2426,25400.0],["2012-02-01",53.4029,53.8216,53.1268,53.6524,65800.0],["2012-02-02",53.5544,53.8216,53.1535,53.2337,23500.0],["2012-02-03",53.59,54.2403,53.5455,54.2314,54300.0],["2012-02-06",53.8483,54.5521,53.2337,54.2937,61400.0],["2012-02-07",53.9998,54.3917,53.7771,54.1245,44000.0],["2012-02-08",54.0532,54.3026,53.7503,53.8929,49100.0],["2012-02-09",53.884,54.4986,53.6791,54.4541,27900.0],["2012-02-10",53.5722,54.3472,53.5722,54.169,28700.0],["2012-02-13",54.561,54.6857,54.1245,54.6857,39300.0],["2012-02-14",54.4986,54.6411,54.2225,54.561,31300.0],["2012-02-15",54.6411,55.14,54.1334,54.2848,99400.0],["2012-02-16",54.0176,55.2291,54.0176,55.0064,123900.0],["2012-02-17",54.9618,55.0865,54.5877,54.8816,57700.0],["2012-02-21",54.5699,54.5699,52.9041,53.3851,99200.0],["2012-02-22",53.9374,54.4452,52.913,53.2159,95400.0],["2012-02-23",53.198,53.8216,53.198,53.4475,72500.0],["2012-02-24",53.3406,53.5366,53.0199,53.5366,71200.0],["2012-02-27",52.9932,53.4208,51.6392,53.3851,40800.0],["2012-02-28",53.0466,53.2604,52.2984,53.1713,43500.0],["2012-02-29",53.1535,53.4742,53.0733,53.3317,112200.0],["2012-03-01",53.4386,53.5009,53.2159,53.4831,60000.0],["2012-03-02",53.4029,53.5455,53.207,53.3495,123300.0],["2012-03-05",53.3495,53.5187,53.1713,53.5009,134100.0],["2012-03-06",53.1357,53.3228,52.3073,52.5032,131300.0],["2012-03-07",52.8061,52.9219,52.5389,52.7883,67200.0],["2012-03-08",52.8596,53.4118,52.8596,53.2604,72900.0],["2012-03-09",53.3049,53.4297,52.913,53.2693,85200.0],["2012-03-12",53.2872,53.4742,53.0021,53.1981,121600.0],["2012-03-13",53.2248,53.884,53.2248,53.8751,91900.0],["2012-03-14",53.6524,53.9285,53.4297,53.4297,80800.0],["2012-03-15",53.4118,54.0978,53.2604,54.0443,74900.0],["2012-03-16",53.9998,54.2403,53.9552,54.0888,85500.0],["2012-03-19",54.0354,54.6678,53.9908,54.3739,64200.0],["2012-03-20",54.0888,54.561,54.0888,54.3383,49700.0],["2012-03-21",54.4897,54.6768,54.071,54.5075,59300.0],["2012-03-22",54.3294,54.5253,53.6969,53.9463,75700.0],["2012-03-23",54.2046,54.4986,53.7236,54.4719,65700.0],["2012-03-26",54.7837,55.5141,54.7124,55.4161,79000.0],["2012-03-27",55.2291,55.5141,54.7569,55.3627,109600.0],["2012-03-28",55.336,55.6655,55.2647,55.5052,68800.0],["2012-03-29",55.1845,55.7814,55.1133,55.6923,90500.0],["2012-03-30",55.8972,56.3425,55.6566,56.1644,83100.0],["2012-04-02",56.102,56.3336,55.9061,55.9506,80600.0],["2012-04-03",56.0842,56.2089,55.6923,56.0218,63400.0],["2012-04-04",55.5765,55.7101,55.4874,55.5676,76800.0],["2012-04-05",55.2647,55.4963,54.846,55.1311,122000.0],["2012-04-09",54.5699,54.659,54.1779,54.4719,63800.0],["2012-04-10",54.5521,54.7569,53.6791,53.8038,92700.0],["2012-04-11",54.1964,54.6336,54.1964,54.6336,73200.0],["2012-04-12",54.6157,54.7764,54.241,54.5087,88400.0],["2012-04-13",54.3213,54.6871,54.1607,54.4194,78400.0],["2012-04-16",54.5355,54.7139,54.2678,54.3302,68700.0],["2012-04-17",54.6247,54.928,54.2321,54.8031,106100.0],["2012-04-18",54.7496,55.16,54.5979,54.8031,53200.0],["2012-04-19",54.821,55.4188,54.7853,55.2493,60400.0],["2012-04-20",55.2225,56.1326,55.0351,55.9541,60900.0],["2012-04-23",55.4634,55.7311,55.2582,55.5169,57600.0],["2012-04-24",55.4634,56.204,55.4634,55.8828,70100.0],["2012-04-25",56.1772,56.7215,55.9631,56.4628,47800.0],["2012-04-26",56.3646,56.4271,52.1442,52.2423,180900.0],["2012-04-27",52.5368,53.8573,51.6177,52.2245,159000.0],["2012-04-30",52.1085,52.1085,51.3857,51.5017,82000.0],["2012-05-01",51.6534,51.9836,51.0378,51.1984,138000.0],["2012-05-02",50.7701,51.2519,50.3329,50.6541,133000.0],["2012-05-03",50.8236,51.1984,50.4488,50.5648,88300.0],["2012-05-04",50.4846,50.4846,50.0473,50.0563,70800.0],["2012-05-07",49.8778,49.9403,49.5923,49.7261,110000.0],["2012-05-08",49.4406,49.7172,48.8785,49.2443,104800.0],["2012-05-09",48.9052,49.6458,48.8249,49.3514,111800.0],["2012-05-10",49.7261,50.0563,49.5298,49.8689,98000.0],["2012-05-11",49.5298,50.1812,49.5298,49.86,69300.0],["2012-05-14",49.5923,49.6904,49.2889,49.4585,130000.0],["2012-05-15",49.3246,50.4489,49.3068,50.0563,116500.0],["2012-05-16",50.0295,50.7255,50.0295,50.4043,85000.0],["2012-05-17",50.431,50.5916,49.5655,49.5834,136600.0],["2012-05-18",49.7618,50.3239,49.2711,49.396,114300.0],["2012-05-21",49.3246,50.2526,49.0391,49.976,104900.0],["2012-05-22",49.976,51.1181,49.976,50.5113,64500.0],["2012-05-23",50.083,50.9931,50.083,50.9485,76700.0],["2012-05-24",50.8415,51.3411,50.3953,51.1538,91600.0],["2012-05-25",51.0378,51.1716,50.4221,50.895,68800.0],["2012-05-29",50.9218,51.707,50.7076,51.2787,87300.0],["2012-05-30",50.8861,51.1716,50.0473,50.3775,86800.0],["2012-05-31",50.3507,50.3507,49.5209,49.9135,136600.0],["2012-06-01",49.1194,49.6994,48.816,49.3157,90700.0],["2012-06-04",49.2889,49.7797,49.164,49.4049,93600.0],["2012-06-05",49.1997,50.1901,49.1997,50.092,81300.0],["2012-06-06",50.2347,51.1805,50.2347,51.0378,94400.0],["2012-06-07",51.4125,51.7516,51.2162,51.2162,65800.0],["2012-06-08",51.1002,51.7426,51.0824,51.6356,59200.0],["2012-06-11",51.7516,51.7694,50.4132,51.1538,123700.0],["2012-06-12",51.1537,51.6267,50.8771,50.9931,94300.0],["2012-06-13",50.6719,51.5642,50.6719,50.8504,90800.0],["2012-06-14",50.9485,51.3322,50.7433,51.1894,90200.0],["2012-06-15",51.0913,51.6177,51.0378,51.1805,143100.0],["2012-06-18",51.0288,51.8319,50.8682,51.707,76500.0],["2012-06-19",51.9746,52.51,51.5642,52.4743,75000.0],["2012-06-20",52.3672,52.6795,51.8408,52.1531,86300.0],["2012-06-21",52.0193,52.2691,51.4304,51.4304,77500.0],["2012-06-22",51.6088,51.9122,51.2876,51.4571,118900.0],["2012-06-25",51.0378,51.0378,50.3061,50.4132,92200.0],["2012-06-26",50.3953,50.9842,50.1901,50.4489,104300.0],["2012-06-27",50.5738,51.7427,50.0473,51.7248,86100.0],["2012-06-28",51.3501,51.5464,50.4846,50.8147,109800.0],["2012-06-29",51.4571,51.7337,51.3054,51.6088,86900.0],["2012-07-02",51.7516,53.1614,51.4839,53.1346,81300.0],["2012-07-03",53.0632,53.6521,52.5992,53.2506,62500.0],["2012-07-05",53.3309,53.5361,52.51,53.2595,98300.0],["2012-07-06",52.7777,53.4736,52.7777,53.1881,63100.0],["2012-07-09",53.0989,53.3755,52.9829,53.2774,78300.0],["2012-07-10",53.3398,53.5183,53.0454,53.0811,53800.0],["2012-07-11",52.9738,53.3224,52.6074,53.0632,66000.0],["2012-07-12",52.8397,52.8666,51.5616,52.4644,115200.0],["2012-07-13",52.518,53.6263,52.518,53.5637,58200.0],["2012-07-16",53.4028,53.6084,52.947,53.1526,46400.0],["2012-07-17",53.3581,53.5369,52.7504,52.9649,75400.0],["2012-07-18",52.7593,53.1347,52.6788,52.9112,79900.0],["2012-07-19",52.8576,53.1526,52.4912,52.6967,92300.0],["2012-07-20",52.5091,53.1258,52.366,52.7146,46300.0],["2012-07-23",52.1426,52.366,51.7583,51.8298,63400.0],["2012-07-24",52.0085,52.2856,51.4008,51.7404,48000.0],["2012-07-25",51.6421,52.5627,51.6421,51.9996,65900.0],["2012-07-26",52.5895,53.4296,52.0711,52.9827,92100.0],["2012-07-27",53.2598,53.4207,52.0979,52.3928,121600.0],["2012-07-30",52.3303,52.5537,51.6063,51.9638,104200.0],["2012-07-31",52.0532,52.7504,51.7851,51.9013,84700.0],["2012-08-01",51.9817,52.8219,51.2756,51.374,91500.0],["2012-08-02",51.0254,51.9817,50.364,50.9539,111900.0],["2012-08-03",51.508,52.0085,50.4623,51.5795,162100.0],["2012-08-06",51.5706,51.8745,51.1862,51.3829,94400.0],["2012-08-07",51.4723,52.2499,51.3025,51.6063,114800.0],["2012-08-08",51.5527,52.2677,51.4276,52.1247,104800.0],["2012-08-09",51.9996,52.5448,51.9996,52.2141,68700.0],["2012-08-10",51.9549,52.6252,51.8119,51.946,68300.0],["2012-08-13",52.0443,52.2945,51.5348,52.1515,70200.0],["2012-08-14",52.1515,52.518,51.4633,51.8208,76700.0],["2012-08-15",51.7046,51.9549,51.517,51.8655,55500.0],["2012-08-16",51.66,51.8923,51.5885,51.7493,60400.0],["2012-08-17",51.5616,51.8655,51.508,51.8387,64800.0],["2012-08-20",51.8387,52.0443,51.0164,51.508,77300.0],["2012-08-21",51.7136,52.0979,51.374,51.7225,88000.0],["2012-08-22",51.7136,52.2677,50.8556,52.1069,104400.0],["2012-08-23",52.0979,52.5716,51.8387,52.1605,73600.0],["2012-08-24",51.8745,52.5895,51.8387,52.375,117700.0],["2012-08-27",52.509,52.518,52.1605,52.4733,56700.0],["2012-08-28",52.4733,53.1794,52.3124,53.0632,89300.0],["2012-08-29",52.8219,53.2598,52.3571,52.9917,69700.0],["2012-08-30",52.8665,53.3134,52.7235,52.9827,76800.0],["2012-08-31",53.1794,53.5548,53.0185,53.0989,82700.0],["2012-09-04",53.09,53.6263,52.7414,53.5726,72500.0],["2012-09-05",53.5011,53.6263,52.9381,53.5548,75300.0],["2012-09-06",53.6263,54.5111,53.4207,54.3323,197500.0],["2012-09-07",54.2519,54.6898,54.0731,54.2519,50100.0],["2012-09-10",54.1625,54.4038,53.9301,54.2966,43000.0],["2012-09-11",54.1268,54.52,53.8586,54.3592,39300.0],["2012-09-12",54.3234,54.7167,54.1625,54.4753,50300.0],["2012-09-13",54.3413,54.7882,54.3413,54.7882,73300.0],["2012-09-14",54.7345,55.2261,54.1893,55.0831,57400.0],["2012-09-17",55.0116,55.2529,54.4485,55.1725,56300.0],["2012-09-18",55.2619,55.4138,55.1099,55.2976,59200.0],["2012-09-19",55.2082,55.8964,55.0027,55.2708,82100.0],["2012-09-20",54.815,56.2808,54.6094,55.5568,62400.0],["2012-09-21",55.6819,56.1914,55.5836,55.7981,82200.0],["2012-09-24",55.2172,56.0663,55.2172,55.959,50000.0],["2012-09-25",55.9679,56.0752,55.5657,55.6283,113300.0],["2012-09-26",55.5926,55.8786,55.4049,55.7624,72700.0],["2012-09-27",55.959,56.3791,55.6641,55.9769,98000.0],["2012-09-28",55.6372,56.3076,55.4048,55.9858,71500.0],["2012-10-01",56.4238,57.0941,55.8875,56.9332,114100.0],["2012-10-02",57.1209,57.1209,56.3969,56.5668,106500.0],["2012-10-03",56.7098,56.8438,56.4506,56.7723,67000.0],["2012-10-04",56.9332,57.1924,56.6025,57.1656,55600.0],["2012-10-05",57.2907,57.3443,56.8796,57.0852,51300.0],["2012-10-08",56.7098,57.246,56.7098,57.0583,44800.0],["2012-10-09",57.0405,57.2907,56.1735,56.5221,73900.0],["2012-10-10",56.4415,57.0502,56.4415,56.6564,112400.0],["2012-10-11",56.8443,57.3456,56.54,56.6295,53200.0],["2012-10-12",56.6564,57.1219,56.6564,56.9428,39800.0],["2012-10-15",57.1576,57.462,56.9876,57.3098,58500.0],["2012-10-16",57.3098,57.7127,57.283,57.6769,62300.0],["2012-10-17",57.7395,57.8469,56.9697,57.5873,50900.0],["2012-10-18",57.4352,57.9365,57.274,57.2919,70200.0],["2012-10-19",56.8891,57.3725,56.3878,56.54,98500.0],["2012-10-22",56.6474,56.8801,56.4146,56.6205,54000.0],["2012-10-23",56.0566,57.0323,56.0566,56.8354,66200.0],["2012-10-24",56.8622,57.1129,55.3941,55.985,80400.0],["2012-10-25",56.2983,56.352,55.0361,56.1192,69600.0],["2012-10-26",56.2625,56.3788,55.7433,56.0297,73900.0],["2012-10-31",56.0745,56.6384,55.7075,56.3788,62200.0],["2012-11-01",56.2983,57.829,56.2893,57.6411,54400.0],["2012-11-02",57.659,57.8648,56.6026,56.6742,82900.0],["2012-11-05",56.7638,57.2203,56.4773,56.8533,51300.0],["2012-11-06",57.0055,57.7216,56.907,57.1398,71300.0],["2012-11-07",56.9428,57.1397,56.5758,56.898,59300.0],["2012-11-08",56.8622,57.283,56.6384,56.7011,44300.0],["2012-11-09",56.4863,57.1756,56.352,56.6653,41700.0],["2012-11-12",56.8264,56.9607,56.1192,56.6742,48600.0],["2012-11-13",56.5579,56.6832,55.6985,55.9581,54600.0],["2012-11-14",56.2088,56.2983,54.3915,55.3941,86800.0],["2012-11-15",55.4299,55.5821,54.3289,55.1345,56800.0],["2012-11-16",55.1077,56.1729,55.0808,55.8328,61100.0],["2012-11-19",56.0924,56.4952,56.0029,56.2983,63700.0],["2012-11-20",56.3699,56.7817,55.6358,56.2714,46000.0],["2012-11-21",56.2983,56.6653,55.2867,56.6205,50200.0],["2012-11-23",56.6653,57.1308,56.0745,56.9428,19800.0],["2012-11-26",56.6026,57.1129,56.1819,56.3968,150600.0],["2012-11-27",56.3341,56.6832,56.0566,56.3968,93800.0],["2012-11-28",56.1729,56.8622,55.6537,56.6205,62500.0],["2012-11-29",56.728,57.5516,56.2088,56.6653,110600.0],["2012-11-30",56.7906,57.2561,56.3788,57.1398,115100.0],["2012-12-03",57.3904,57.4889,56.6653,56.7996,70100.0],["2012-12-04",56.9607,57.6411,54.9555,55.2778,219400.0],["2012-12-05",55.2957,56.9339,55.1703,56.8801,118000.0],["2012-12-06",56.5937,57.6053,56.5937,57.5426,73800.0],["2012-12-07",57.6052,58.0976,57.1935,57.8111,89400.0],["2012-12-10",57.3904,57.9812,57.2472,57.5247,98500.0],["2012-12-11",57.5605,58.3751,57.2114,58.2945,111800.0],["2012-12-12",58.6168,58.6168,58.035,58.0797,48400.0],["2012-12-13",58.2277,58.5326,57.7613,58.5057,52800.0],["2012-12-14",58.425,58.8555,57.6895,57.8689,54400.0],["2012-12-17",58.0752,58.0752,55.6715,57.6537,76000.0],["2012-12-18",57.4922,58.0214,57.3308,57.6895,152000.0],["2012-12-19",57.6088,57.9765,57.5371,57.6716,102300.0],["2012-12-20",57.6806,57.8331,57.3218,57.6178,98600.0],["2012-12-21",56.9361,57.5012,56.4159,57.2321,129500.0],["2012-12-24",57.0258,57.4025,56.5415,56.9541,64700.0],["2012-12-26",56.9541,57.0348,55.7971,56.0661,79800.0],["2012-12-27",55.7791,56.38,55.7791,56.0751,104600.0],["2012-12-28",55.4831,56.0841,55.3307,55.7343,94100.0],["2012-12-31",55.5639,56.4697,55.2141,56.3531,170600.0],["2013-01-02",56.7657,57.3667,56.6491,57.0707,137300.0],["2013-01-03",56.9899,57.0258,56.1199,56.6132,163100.0],["2013-01-04",56.8195,56.8195,56.2724,56.4518,140800.0],["2013-01-07",56.4159,57.0348,56.2903,57.0079,120500.0],["2013-01-08",56.8823,58.2725,56.8823,57.9766,95700.0],["2013-01-09",57.9227,58.4429,57.9227,58.425,50300.0],["2013-01-10",58.4968,58.7389,58.2546,58.3891,62200.0],["2013-01-11",58.4878,58.6223,58.129,58.5237,37100.0],["2013-01-14",58.4878,58.712,58.2994,58.425,41500.0],["2013-01-15",58.3174,58.6133,58.2725,58.4878,80300.0],["2013-01-16",58.4788,58.5595,57.9407,58.0842,142900.0],["2013-01-17",58.2456,58.7569,58.2277,58.5416,28100.0],["2013-01-18",58.5775,58.6492,58.3174,58.3532,27700.0],["2013-01-22",58.721,59.1874,58.0124,58.73,66600.0],["2013-01-23",58.7927,58.8555,58.6313,58.7389,43200.0],["2013-01-24",58.6761,59.2591,58.4788,59.1874,63600.0],["2013-01-25",59.3399,59.6,59.0528,59.4923,72600.0],["2013-01-28",59.4565,59.9318,59.2502,59.8063,49100.0],["2013-01-29",59.8063,60.2188,56.2545,59.9408,34200.0],["2013-01-30",60.0125,60.3175,59.869,60.0125,58300.0],["2013-01-31",60.0933,60.8915,60.0574,60.7121,76000.0],["2013-02-01",60.8556,61.2772,60.8556,61.035,30100.0],["2013-02-04",60.8557,60.9184,59.7794,60.4879,56100.0],["2013-02-05",60.748,60.9453,60.5238,60.6494,38500.0],["2013-02-06",60.5776,61.0261,60.2996,60.9364,38300.0],["2013-02-07",60.9184,61.0709,60.3713,60.4431,53400.0],["2013-02-08",60.3893,61.5373,60.3893,61.0261,23100.0],["2013-02-11",61.1157,61.618,60.5776,61.3131,14400.0],["2013-02-12",61.2054,61.7256,60.9363,61.1337,24700.0],["2013-02-13",61.0709,61.4655,60.8915,61.3938,31100.0],["2013-02-14",61.1875,62.3356,54.9898,62.2907,60700.0],["2013-02-15",62.3356,63.3939,62.3356,63.2773,53500.0],["2013-02-19",63.2146,63.6361,62.1383,62.6405,161500.0],["2013-02-20",62.5149,62.9455,61.2682,62.5867,84200.0],["2013-02-21",62.3535,62.4253,61.2682,61.5194,32300.0],["2013-02-22",61.6808,61.932,61.1875,61.7974,27500.0],["2013-02-25",61.8781,62.0755,60.9453,61.0171,36500.0],["2013-02-26",61.0799,61.5642,60.3982,60.7839,52900.0],["2013-02-27",60.7211,61.7884,60.4431,61.5283,57000.0],["2013-02-28",61.5373,61.7795,61.0351,61.5104,119900.0],["2013-03-01",61.3221,62.1472,60.5507,61.6808,46500.0],["2013-03-04",61.3669,62.0306,60.5956,61.5194,49800.0],["2013-03-05",61.6898,62.488,61.6808,62.2548,29200.0],["2013-03-06",62.2997,62.5867,62.0665,62.2458,36900.0],["2013-03-07",62.0665,62.775,61.5552,62.0396,65600.0],["2013-03-08",62.1562,62.2548,61.1606,61.9409,48300.0],["2013-03-11",61.7167,62.6943,61.4207,62.3625,58900.0],["2013-03-12",62.3894,62.5777,61.6898,62.3894,70100.0],["2013-03-13",62.21,62.784,62.21,62.6764,47600.0],["2013-03-14",62.3535,63.8065,62.3087,62.7212,100900.0],["2013-03-15",62.4611,63.2056,62.201,62.6674,55200.0],["2013-03-18",61.9947,62.3356,61.34,62.0755,36400.0],["2013-03-19",62.0306,62.5149,61.914,62.2458,25100.0],["2013-03-20",62.2907,62.7571,61.7974,62.5688,47700.0],["2013-03-21",62.3983,62.506,61.8422,61.8422,42200.0],["2013-03-22",61.9768,62.7481,61.7615,62.488,52600.0],["2013-03-25",62.2997,62.6315,61.5104,61.8243,39100.0],["2013-03-26",61.8781,62.4163,61.6808,61.8243,59100.0],["2013-03-27",61.4028,62.0755,61.1875,61.8961,36600.0],["2013-03-28",61.8961,63.1428,61.4835,62.7123,95200.0],["2013-04-01",62.3445,62.784,62.219,62.4342,69700.0],["2013-04-02",62.5957,63.0262,62.2279,62.6674,77300.0],["2013-04-03",62.6136,62.6136,61.4925,61.5732,38200.0],["2013-04-04",61.6898,61.6898,60.7929,60.9902,42300.0],["2013-04-05",60.3534,60.3534,59.7704,60.2009,53500.0],["2013-04-08",60.1202,60.5238,59.7614,60.3803,37100.0],["2013-04-09",60.3623,60.3623,59.3219,59.4834,49400.0],["2013-04-10",59.5867,60.5752,59.5867,60.1438,65200.0],["2013-04-11",59.9731,60.4045,59.7485,60.1798,33100.0],["2013-04-12",59.9372,60.2337,59.6856,60.1528,31300.0],["2013-04-15",59.6496,59.7844,58.5803,58.733,30800.0],["2013-04-16",59.1104,59.1104,57.5379,57.6547,53300.0],["2013-04-17",57.3132,57.8524,57.1066,57.7086,34500.0],["2013-04-18",58.0141,58.0411,57.2413,57.4121,24100.0],["2013-04-19",57.5109,57.6817,56.6213,57.1335,34300.0],["2013-04-22",57.1964,57.9153,56.8639,57.6996,20000.0],["2013-04-23",57.9692,57.9782,57.0886,57.8164,16900.0],["2013-04-24",57.6817,57.8434,57.0886,57.3761,23600.0],["2013-04-25",57.484,58.5174,57.1874,58.131,35200.0],["2013-04-26",58.1849,59.5238,57.7356,59.0386,49000.0],["2013-04-29",58.9756,59.2362,58.4904,59.1733,42100.0],["2013-04-30",58.9757,59.5058,58.4545,59.3171,41500.0],["2013-05-01",59.389,59.8563,58.8229,59.1554,25500.0],["2013-05-02",59.3261,59.5597,58.8229,59.2812,36200.0],["2013-05-03",59.7844,60.5572,59.2093,60.5482,47300.0],["2013-05-06",60.4763,60.6111,60.036,60.2337,47100.0],["2013-05-07",60.4584,60.4584,59.7215,60.1349,35400.0],["2013-05-08",60.1888,60.3505,59.8473,60.1798,50100.0],["2013-05-09",60.1079,60.3505,59.8473,60.1618,38700.0],["2013-05-10",60.2337,62.2286,60.2337,61.8782,59600.0],["2013-05-13",61.7973,62.8666,61.366,62.7049,63000.0],["2013-05-14",62.8936,63.1902,62.669,62.8936,49400.0],["2013-05-15",62.5521,63.7922,62.5521,63.4507,53900.0],["2013-05-16",63.3699,63.918,62.9924,63.1632,200500.0],["2013-05-17",62.9924,63.6574,62.8756,63.4507,62500.0],["2013-05-20",63.3699,63.954,63.2351,63.5406,41900.0],["2013-05-21",63.6215,63.7473,62.9745,63.4058,66900.0],["2013-05-22",63.1272,63.5496,62.2736,62.615,174300.0],["2013-05-23",62.013,62.5971,61.3749,62.4173,75800.0],["2013-05-24",61.7703,61.9231,60.7459,61.6535,101500.0],["2013-05-28",61.959,62.3634,61.0514,61.7164,98200.0],["2013-05-29",61.312,61.8332,60.2697,61.5367,79800.0],["2013-05-30",61.4738,62.3544,61.1683,61.8872,48400.0],["2013-05-31",61.6445,62.3814,61.3749,61.8063,76800.0],["2013-06-03",61.7793,62.7139,61.4019,62.5611,95000.0],["2013-06-04",62.3994,63.7922,62.3994,63.244,157100.0],["2013-06-05",63.298,63.7383,62.8397,62.9205,77200.0],["2013-06-06",63.0014,63.6484,62.8666,63.3878,103500.0],["2013-06-07",63.4687,64.4122,63.2351,64.2595,92200.0],["2013-06-10",64.1157,65.0413,64.1157,64.574,65100.0],["2013-06-11",63.9629,65.3108,63.9629,64.6998,62200.0],["2013-06-12",65.1131,65.9578,65.0143,65.5984,71800.0],["2013-06-13",66.9733,67.5214,65.4726,67.18,85200.0],["2013-06-14",67.3956,67.7101,66.9463,67.2518,103600.0],["2013-06-17",67.18,67.5304,67.0182,67.2878,83500.0],["2013-06-18",67.162,67.6742,66.9193,67.5034,53300.0],["2013-06-19",67.5843,67.7101,67.126,67.3507,43800.0],["2013-06-20",66.7756,67.6023,66.7756,66.8924,75100.0],["2013-06-21",67.3148,67.5484,67.2429,67.4855,87300.0],["2013-06-24",67.0991,67.8359,66.7396,67.1889,94500.0],["2013-06-25",67.764,68.2044,67.162,67.3687,112400.0],["2013-06-26",67.5484,67.7371,66.7037,67.0362,123900.0],["2013-06-27",67.0991,67.6472,66.9643,67.3777,111800.0],["2013-06-28",67.162,69.9387,67.126,69.714,232600.0],["2013-07-01",70.1903,70.7294,69.5073,70.0106,40700.0],["2013-07-02",70.2442,70.7025,69.8758,70.0825,55300.0],["2013-07-03",69.8938,70.1813,69.8488,70.1544,40400.0],["2013-07-05",70.5138,70.5138,69.9207,70.1544,29200.0],["2013-07-08",70.1543,71.7,69.9207,71.4663,141500.0],["2013-07-09",71.3405,71.3675,66.8475,67.5484,241500.0],["2013-07-10",67.6429,69.0651,67.6429,68.9211,144600.0],["2013-07-11",69.0921,70.1182,68.975,69.7401,76900.0],["2013-07-12",69.4251,70.2262,69.2631,69.3081,45400.0],["2013-07-15",69.4611,69.4971,68.633,68.768,56100.0],["2013-07-16",68.9481,68.9481,67.5619,67.6789,47400.0],["2013-07-17",67.8049,67.904,67.4179,67.8049,109500.0],["2013-07-18",68.201,68.201,66.7788,67.5979,33200.0],["2013-07-19",67.5439,67.6789,67.1748,67.6519,52400.0],["2013-07-22",67.6969,68.291,67.5169,68.0119,53900.0],["2013-07-23",68.408,69.1731,67.5439,67.5979,23700.0],["2013-07-24",67.6249,67.8949,67.2648,67.6879,52300.0],["2013-07-25",66.8418,68.381,66.8418,68.0479,66200.0],["2013-07-26",67.7239,68.471,67.7239,68.3,27900.0],["2013-07-29",67.7959,68.498,67.5979,68.147,34100.0],["2013-07-30",68.192,69.6501,67.6339,69.2631,44800.0],["2013-07-31",69.7131,69.9021,68.606,68.606,30200.0],["2013-08-01",68.669,70.0732,68.426,69.4071,34800.0],["2013-08-02",69.2541,70.0372,68.921,69.8212,30000.0],["2013-08-05",68.849,69.7311,68.453,69.6411,43800.0],["2013-08-06",69.7582,70.5232,69.2181,70.2352,31700.0],["2013-08-07",69.7851,70.2442,69.6411,70.0552,19500.0],["2013-08-08",70.2622,70.4332,69.9292,70.1902,19100.0],["2013-08-09",69.9292,70.5413,69.6411,70.2532,17400.0],["2013-08-12",70.3342,70.7392,69.9742,70.1812,41000.0],["2013-08-13",70.0822,70.7573,69.7672,69.9112,15300.0],["2013-08-14",69.6771,69.9202,69.1371,69.3441,15800.0],["2013-08-15",69.2001,69.3351,68.237,68.831,38500.0],["2013-08-16",68.633,69.4341,68.633,69.1371,41700.0],["2013-08-19",68.867,69.3711,68.444,69.0831,24100.0],["2013-08-20",69.1821,70.4242,69.0201,70.2352,35600.0],["2013-08-21",70.1632,71.0003,70.1182,70.7933,52900.0],["2013-08-22",71.0183,72.0084,70.2532,71.0453,26300.0],["2013-08-23",71.1983,71.5403,70.4692,70.5232,15000.0],["2013-08-26",70.5682,71.1443,70.2442,70.7212,14700.0],["2013-08-27",70.4242,70.6133,69.0111,69.1461,35600.0],["2013-08-28",69.074,70.2442,68.894,69.6051,23800.0],["2013-08-29",69.6231,69.6231,67.9039,67.9939,78700.0],["2013-08-30",68.363,68.426,67.4629,67.5889,33500.0],["2013-09-03",68.21,68.7591,67.4989,68.444,42700.0],["2013-09-04",68.237,68.984,68.237,68.813,29000.0],["2013-09-05",68.723,69.4611,68.624,69.0561,18100.0],["2013-09-06",69.1191,69.7671,68.543,69.2991,28500.0],["2013-09-09",69.2271,69.8031,69.2271,69.5421,11500.0],["2013-09-10",69.8122,70.8923,69.8122,70.5863,29400.0],["2013-09-11",70.4512,70.9463,70.1182,70.3792,14100.0],["2013-09-12",70.6673,70.6673,69.8302,70.1542,11600.0],["2013-09-13",69.0561,70.8293,69.0561,70.3252,15200.0],["2013-09-16",70.7482,70.7482,69.5241,70.3792,27100.0],["2013-09-17",70.1182,71.6034,70.1182,70.8113,17500.0],["2013-09-18",70.6312,71.1803,70.1452,71.0003,34400.0],["2013-09-19",70.2172,71.8104,70.0372,70.3972,21500.0],["2013-09-20",70.3882,71.1083,70.0822,70.9283,78100.0],["2013-09-23",71.1533,71.1623,70.1632,70.6132,37300.0],["2013-09-24",70.5683,70.6493,70.1362,70.4963,32300.0],["2013-09-25",69.9382,71.7294,69.9382,71.0093,36400.0],["2013-09-26",70.8112,71.4683,70.6222,71.1983,17900.0],["2013-09-27",70.9552,71.4413,70.3702,71.0632,18100.0],["2013-09-30",70.7572,71.8644,69.5961,71.3423,39600.0],["2013-10-01",71.6394,71.8284,70.5862,71.0813,32300.0],["2013-10-02",70.5503,70.7663,69.3171,69.3891,40500.0],["2013-10-03",69.5691,70.4783,68.8311,69.7852,56100.0],["2013-10-04",69.7581,71.0003,69.3531,70.0732,24300.0],["2013-10-07",69.5961,69.9382,68.894,69.0021,17700.0],["2013-10-08",69.1191,69.1641,67.6069,68.0839,24600.0],["2013-10-09",68.4852,69.6843,67.6286,68.404,55800.0],["2013-10-10",68.8638,68.945,67.6196,68.0704,209200.0],["2013-10-11",67.9893,68.0704,67.259,67.6196,99800.0],["2013-10-14",67.4303,67.4393,66.709,66.8172,268300.0],["2013-10-15",66.8082,67.0696,66.4656,66.6459,95100.0],["2013-10-16",66.7992,66.8533,66.2763,66.6639,130600.0],["2013-10-17",66.4566,66.8262,66.1771,66.5918,110600.0],["2013-10-18",66.718,67.0877,66.3123,66.6369,223800.0],["2013-10-21",66.5828,67.0246,66.5828,66.7721,230800.0],["2013-10-22",66.7361,67.7008,66.5467,67.3582,132000.0],["2013-10-23",67.3491,68.5212,66.8443,68.1426,138900.0],["2013-10-24",68.404,70.9465,67.8541,70.667,118800.0],["2013-10-25",70.8654,73.5701,70.5859,73.2275,68500.0],["2013-10-28",72.9661,74.0751,72.2899,72.4071,90200.0],["2013-10-29",72.2448,73.1464,72.0825,72.6685,159300.0],["2013-10-30",72.903,73.2997,71.8301,72.0735,49900.0],["2013-10-31",72.5424,73.3177,71.9203,72.3891,77100.0],["2013-11-01",72.6054,72.6956,71.5416,71.9022,18500.0],["2013-11-04",72.0825,72.1276,71.4063,71.6768,28300.0],["2013-11-05",71.5866,71.8842,70.099,71.6588,35600.0],["2013-11-06",71.2621,72.93,71.2621,72.4883,49400.0],["2013-11-07",72.4432,72.5333,71.7489,72.3079,65000.0],["2013-11-08",72.344,73.6333,72.0375,73.6243,46400.0],["2013-11-11",73.8136,74.1652,73.6062,73.6784,42900.0],["2013-11-12",73.4529,74.066,72.7407,73.9939,58100.0],["2013-11-13",74.066,74.4898,73.2456,74.1382,81000.0],["2013-11-14",74.3816,76.1126,73.8767,75.3643,53800.0],["2013-11-15",75.2021,75.6078,74.4898,75.4184,32100.0],["2013-11-18",75.3823,76.6806,75.184,76.3651,93700.0],["2013-11-19",76.2659,76.9872,76.0135,76.4913,48000.0],["2013-11-20",76.4913,76.897,75.8872,76.2749,47800.0],["2013-11-21",76.6176,77.438,76.0946,76.5905,89400.0],["2013-11-22",76.9151,77.5101,76.0946,76.843,66000.0],["2013-11-25",76.5274,76.879,75.6077,76.293,13900.0],["2013-11-26",76.5003,76.6356,74.03,76.0405,24900.0],["2013-11-27",75.8061,76.0405,74.7062,75.8241,50600.0],["2013-11-29",75.734,75.734,74.7332,75.202,21700.0],["2013-12-02",75.1299,75.2742,74.3365,74.5078,41700.0],["2013-12-03",74.4176,74.4176,71.4244,73.3538,98000.0],["2013-12-04",73.471,73.5611,71.6498,72.2087,247400.0],["2013-12-05",72.2358,72.335,71.6588,72.2178,59000.0],["2013-12-06",72.5243,73.7414,71.8932,73.4078,164500.0],["2013-12-09",73.7955,74.3004,72.7858,73.0292,73000.0],["2013-12-10",73.0472,73.0472,71.9473,72.0915,269300.0],["2013-12-11",72.0465,72.0465,70.4687,70.9736,78700.0],["2013-12-12",70.6309,70.9555,69.4228,70.7842,1682800.0],["2013-12-13",71.0817,71.6768,70.6309,70.7842,100700.0],["2013-12-16",71.226,71.4514,70.7211,70.7752,216700.0],["2013-12-17",70.9825,70.9825,70.1441,70.4776,103100.0],["2013-12-18",70.3695,70.649,69.3327,70.1711,203600.0],["2013-12-19",70.2883,70.685,70.1351,70.3605,93900.0],["2013-12-20",70.6219,71.8481,70.1531,71.4514,189700.0],["2013-12-23",71.6678,72.3079,71.4514,72.0825,102400.0],["2013-12-24",71.9383,72.2268,71.6768,72.0284,34000.0],["2013-12-26",72.3079,72.4882,71.7489,71.9202,71100.0],["2013-12-27",72.2358,72.2899,70.9465,70.9826,51000.0],["2013-12-30",70.7211,71.7759,70.2342,71.5596,70100.0],["2013-12-31",71.5416,71.5506,70.3334,70.4055,53100.0],["2014-01-02",70.6309,70.7572,70.0629,70.5498,69800.0],["2014-01-03",70.9285,71.0547,70.3244,70.676,52700.0],["2014-01-06",70.9194,71.0727,70.3514,70.6309,128600.0],["2014-01-07",70.9826,71.1899,70.4145,70.5227,42300.0],["2014-01-08",70.8571,70.8571,70.1975,70.4866,65100.0],["2014-01-09",70.7486,70.9745,70.0258,70.3601,116700.0],["2014-01-10",70.6312,72.0226,70.4324,71.5437,152800.0],["2014-01-13",71.4354,71.9052,70.1704,70.7216,113500.0],["2014-01-14",70.7306,71.1282,70.2607,70.4595,106500.0],["2014-01-15",70.4776,70.9203,70.2878,70.4143,64700.0],["2014-01-16",70.324,70.5951,69.8993,70.3963,78000.0],["2014-01-17",70.2065,70.7215,70.1523,70.4866,41200.0],["2014-01-21",71.0107,72.0136,70.6131,71.3721,65100.0],["2014-01-22",71.6703,72.3479,71.5438,71.9323,105500.0],["2014-01-23",71.607,71.9775,70.8751,71.5799,99000.0],["2014-01-24",71.4354,71.8329,70.2969,70.7487,104300.0],["2014-01-27",70.7577,71.2276,69.6283,69.8541,81800.0],["2014-01-28",69.8722,70.0077,69.5198,69.8993,97300.0],["2014-01-29",69.6192,70.3872,69.5288,69.8812,104200.0],["2014-01-30",70.071,70.6493,69.7818,69.7999,136900.0],["2014-01-31",69.2578,70.4957,68.7337,69.7547,241900.0],["2014-02-03",69.5017,70.0981,66.8363,66.8453,138600.0],["2014-02-04",67.1344,68.3633,66.9447,67.8753,140400.0],["2014-02-05",67.7669,68.4265,67.3784,68.047,144400.0],["2014-02-06",68.2548,69.809,68.2187,69.1674,138900.0],["2014-02-07",69.7005,70.1885,69.4927,70.0891,148800.0],["2014-02-10",70.324,70.7216,69.8632,70.4415,99500.0],["2014-02-11",70.333,70.83,70.2517,70.4415,58500.0],["2014-02-12",70.1523,72.2305,70.1523,71.5167,128300.0],["2014-02-13",70.4143,73.9834,69.9445,73.4593,163400.0],["2014-02-14",73.6129,73.7575,72.8991,73.2335,89800.0],["2014-02-18",72.9262,73.9292,72.61,73.6491,109000.0],["2014-02-19",73.1882,74.0014,72.8087,73.5225,183200.0],["2014-02-20",73.8388,74.634,73.4593,74.3629,95300.0],["2014-02-21",74.5707,75.2484,74.0376,75.1309,79200.0],["2014-02-24",75.3478,75.9441,75.158,75.2303,109400.0],["2014-02-25",75.5646,75.8989,74.3086,74.8146,153600.0],["2014-02-26",74.9954,74.9954,74.3448,74.6339,61800.0],["2014-02-27",74.4442,74.9231,73.6491,74.6882,84800.0],["2014-02-28",74.5978,75.7453,74.5978,75.5917,124800.0],["2014-03-03",74.7966,75.2213,73.7665,74.4713,111000.0],["2014-03-04",74.914,75.5194,74.408,75.1038,83500.0],["2014-03-05",74.3719,75.0948,74.3719,74.6791,62200.0],["2014-03-06",74.9231,74.9231,74.1912,74.7424,85200.0],["2014-03-07",74.7243,74.9954,74.0647,74.3177,84500.0],["2014-03-10",74.3629,74.4623,73.6039,74.1551,72700.0],["2014-03-11",74.0195,74.9773,73.4593,74.3629,86900.0],["2014-03-12",73.8659,74.1912,73.2334,74.1099,46400.0],["2014-03-13",74.0918,74.9592,72.7365,72.9895,76100.0],["2014-03-14",72.9352,74.1098,72.5828,73.1069,66100.0],["2014-03-17",73.4684,74.1099,73.1883,73.7575,71700.0],["2014-03-18",73.9924,74.8146,73.4593,74.3719,80900.0],["2014-03-19",74.4352,74.5797,72.7636,73.0166,33300.0],["2014-03-20",72.8901,73.4232,72.6551,73.1611,44100.0],["2014-03-21",73.3057,73.4503,72.3118,72.8087,86100.0],["2014-03-24",72.8539,72.8539,71.336,71.7245,26200.0],["2014-03-25",71.6432,72.2305,71.0288,71.0739,26000.0],["2014-03-26",71.092,71.6612,70.6041,70.6493,46600.0],["2014-03-27",70.83,71.4534,70.2155,70.2788,36900.0],["2014-03-28",70.2788,71.5257,69.6282,69.7276,63100.0],["2014-03-31",69.8632,71.6251,69.6011,71.3992,58700.0],["2014-04-01",71.6612,72.2666,70.5679,72.1492,49500.0],["2014-04-02",72.2215,72.2847,69.1222,71.4534,43600.0],["2014-04-03",71.4715,71.5347,70.3511,71.0016,21800.0],["2014-04-04",71.3089,71.3089,69.5288,69.7999,30400.0],["2014-04-07",69.7095,69.7095,68.2187,69.0138,33400.0],["2014-04-08",69.059,69.1222,67.3513,68.7518,96100.0],["2014-04-09",68.9057,69.5487,68.3443,69.2317,71800.0],["2014-04-10",68.8967,69.277,66.7504,66.8953,94400.0],["2014-04-11",66.6236,67.4477,65.863,66.3791,64800.0],["2014-04-14",66.4335,67.5564,66.4335,66.6236,30900.0],["2014-04-15",66.8591,67.1398,66.0622,66.9134,46300.0],["2014-04-16",67.4659,68.0364,66.2886,67.6651,39800.0],["2014-04-17",67.6017,69.4038,67.5292,68.3171,126100.0],["2014-04-21",68.4167,68.8967,67.819,68.4801,79700.0],["2014-04-22",68.4982,69.2408,68.462,68.8423,26100.0],["2014-04-23",68.8786,69.4129,67.8915,68.5073,36500.0],["2014-04-24",67.8734,68.462,64.1061,65.6637,184300.0],["2014-04-25",65.1385,66.1799,64.9846,65.6637,129200.0],["2014-04-28",65.6094,66.0803,64.4503,65.9354,120600.0],["2014-04-29",65.8267,66.8772,64.9302,66.1437,88100.0],["2014-04-30",66.0894,67.9096,65.3106,66.4063,69800.0],["2014-05-01",66.2071,67.004,65.8449,66.2614,28500.0],["2014-05-02",66.0441,67.1942,64.8578,66.8138,104700.0],["2014-05-05",67.2032,67.2304,66.2977,67.0946,45100.0],["2014-05-06",66.6961,67.3753,66.0532,66.3701,89600.0],["2014-05-07",66.8138,66.8138,65.4464,66.5512,91400.0],["2014-05-08",66.1437,67.6741,66.1437,66.9225,113700.0],["2014-05-09",66.8229,67.4477,66.3973,67.2123,157000.0],["2014-05-12",67.1761,68.3262,67.1761,68.0636,82000.0],["2014-05-13",68.1903,68.1903,66.6961,67.0221,85900.0],["2014-05-14",67.0312,67.0312,65.872,66.2071,63100.0],["2014-05-15",65.8811,65.8811,64.6133,64.7582,76500.0],["2014-05-16",64.5589,65.2019,64.1333,64.9302,67800.0],["2014-05-19",64.8759,65.4193,64.1243,64.8759,110300.0],["2014-05-20",65.0298,65.0298,62.1863,62.4036,98300.0],["2014-05-21",62.3312,63.3545,61.3713,62.6844,87600.0],["2014-05-22",62.5305,62.9832,61.5977,62.8565,75800.0],["2014-05-23",62.5938,63.8073,62.5213,63.6624,70200.0],["2014-05-27",63.7258,63.9794,63.3908,63.6896,63500.0],["2014-05-28",63.5538,64.8759,62.5667,64.6404,126200.0],["2014-05-29",64.5046,64.6133,63.6534,63.9884,49400.0],["2014-05-30",63.6805,64.6404,63.4541,64.4231,85900.0],["2014-06-02",64.3959,64.7491,63.8345,64.088,42700.0],["2014-06-03",63.9884,64.0699,63.1462,63.5537,23200.0],["2014-06-04",66.5784,66.7323,63.4632,63.8978,29200.0],["2014-06-05",63.762,65.1747,63.1915,64.9483,72000.0],["2014-06-06",64.8759,65.8177,64.8759,65.4192,58000.0],["2014-06-09",65.1476,66.0713,65.0389,65.5551,54000.0],["2014-06-10",65.3196,65.9354,65.2381,65.7362,49200.0],["2014-06-11",65.4102,66.0441,65.22,65.537,50500.0],["2014-06-12",65.2381,66.198,65.2019,65.7724,51500.0],["2014-06-13",65.8992,66.0803,65.3377,65.8449,40000.0],["2014-06-16",65.8992,66.0984,65.2291,65.7724,70700.0],["2014-06-17",65.9173,66.3429,65.1385,66.2343,27900.0],["2014-06-18",65.9988,66.1075,65.2834,65.7181,49000.0],["2014-06-19",65.7271,66.2071,65.3287,66.026,50000.0],["2014-06-20",66.0894,66.0894,65.2743,65.2924,106300.0],["2014-06-23",65.5823,65.8358,65.2381,65.4102,70100.0],["2014-06-24",65.392,65.7996,64.6857,64.7762,71400.0],["2014-06-25",64.7491,65.4826,64.7491,65.3558,45100.0],["2014-06-26",65.4192,65.6728,64.2601,64.4322,47100.0],["2014-06-27",63.9794,64.9936,63.6805,64.8306,138200.0],["2014-06-30",64.568,65.4554,63.9703,65.0298,72900.0],["2014-07-01",65.1114,65.8449,64.6767,64.9121,36400.0],["2014-07-02",64.9574,65.6275,64.5952,65.2381,46200.0],["2014-07-03",65.3558,65.8901,65.2019,65.7,14600.0],["2014-07-07",65.3558,65.5641,64.1605,64.5136,47700.0],["2014-07-08",64.4231,64.4231,63.0466,63.2459,57500.0],["2014-07-09",63.1641,63.1641,62.2745,62.7647,77000.0],["2014-07-10",62.1837,62.4379,61.7661,62.0203,84400.0],["2014-07-11",62.1747,62.6013,61.7389,62.2927,50700.0],["2014-07-14",62.5559,62.801,61.9931,62.6376,67900.0],["2014-07-15",62.6195,63.1732,61.9749,62.9463,61800.0],["2014-07-16",63.2277,63.6453,62.3562,62.8374,60500.0],["2014-07-17",62.6104,63.2005,61.748,61.8751,53400.0],["2014-07-18",62.3925,62.9281,62.1747,62.7193,42100.0],["2014-07-21",62.3108,62.7102,61.8115,61.984,38600.0],["2014-07-22",62.0112,62.8827,62.0112,62.6739,45500.0],["2014-07-23",62.8192,63.1278,62.211,62.6648,34900.0],["2014-07-24",61.4757,62.5741,61.1216,61.1852,140700.0],["2014-07-25",61.0581,61.2124,60.1866,60.3591,74900.0],["2014-07-28",60.4045,60.6314,60.2138,60.3954,64400.0],["2014-07-29",60.5043,61.2305,60.4045,60.8402,99400.0],["2014-07-30",60.9854,61.7117,60.7857,61.5029,60600.0],["2014-07-31",60.9219,61.9931,60.9219,61.5574,85400.0],["2014-08-01",61.4121,62.2836,61.2669,61.9568,107600.0],["2014-08-04",62.0294,62.8918,61.7662,62.0567,155500.0],["2014-08-05",61.8751,62.2927,61.5029,61.7934,143100.0],["2014-08-06",61.639,61.9568,60.586,61.0036,190500.0],["2014-08-07",61.167,61.276,60.6042,60.9582,118300.0],["2014-08-08",61.0399,61.1489,60.6859,60.8765,66700.0],["2014-08-11",61.1579,62.0475,61.1579,61.8841,61700.0],["2014-08-12",61.7299,62.1838,61.1943,61.2669,87800.0],["2014-08-13",61.4031,61.9387,61.1126,61.8569,77000.0],["2014-08-14",61.7026,62.1202,61.3576,61.7752,68600.0],["2014-08-15",61.5029,61.975,60.8221,61.0581,78100.0],["2014-08-18",61.4393,61.7843,61.3576,61.5937,61900.0],["2014-08-19",61.7389,61.7389,61.1216,61.3758,70500.0],["2014-08-20",61.4212,61.6845,61.1943,61.5755,49500.0],["2014-08-21",61.63,61.8024,61.4666,61.6935,64500.0],["2014-08-22",61.4121,62.2564,61.1398,62.0476,47500.0],["2014-08-25",62.0203,62.4016,61.7207,62.0929,35200.0],["2014-08-26",62.2836,62.2836,61.521,61.984,82300.0],["2014-08-27",62.1928,62.329,61.5301,61.7117,88000.0],["2014-08-28",61.8206,62.329,61.6935,62.1565,36200.0],["2014-08-29",62.1565,62.4651,61.8206,62.3471,28800.0],["2014-09-02",62.3199,63.2912,62.3199,63.1006,46500.0],["2014-09-03",63.3911,63.5,62.5468,62.5832,44800.0],["2014-09-04",62.8192,62.8192,62.3017,62.5832,32500.0],["2014-09-05",62.4198,62.7738,62.3653,62.5196,31700.0],["2014-09-08",62.5015,63.2095,62.0476,62.5015,46200.0],["2014-09-09",62.4107,62.5015,62.0113,62.2382,65900.0],["2014-09-10",62.1111,62.4379,61.8115,62.2019,85400.0],["2014-09-11",62.2201,62.2291,61.975,62.2201,69000.0],["2014-09-12",62.3925,62.5287,61.9749,62.2654,78100.0],["2014-09-15",62.3108,62.3653,61.9568,62.0022,72000.0],["2014-09-16",61.9023,62.792,61.285,61.6209,82400.0],["2014-09-17",61.4938,61.6572,61.1851,61.6572,91700.0],["2014-09-18",62.3381,62.3381,61.5029,62.1021,54800.0],["2014-09-19",61.9477,62.2291,61.8206,62.0385,162000.0],["2014-09-22",61.8932,62.2473,61.5937,61.9477,98600.0],["2014-09-23",61.6935,62.0294,61.3486,61.4121,113600.0],["2014-09-24",61.394,62.1293,61.167,61.8932,97000.0],["2014-09-25",61.6663,61.9205,61.3213,61.6845,110600.0],["2014-09-26",61.8478,62.1383,61.5664,61.866,89900.0],["2014-09-29",61.2941,62.2291,61.2941,62.0022,77500.0],["2014-09-30",61.8206,62.0748,61.4303,61.639,110800.0],["2014-10-01",61.6209,61.6391,60.8674,60.9128,95900.0],["2014-10-02",60.8765,61.521,60.8129,61.2941,63000.0],["2014-10-03",61.5301,61.9386,61.1488,61.4212,70400.0],["2014-10-06",61.4938,61.6754,61.0127,61.1398,60000.0],["2014-10-07",60.7313,60.931,59.8235,59.9052,56400.0],["2014-10-08",59.7322,60.6697,59.3864,60.4604,47700.0],["2014-10-09",60.3511,60.3511,58.7675,59.1953,51800.0],["2014-10-10",59.1225,59.168,58.3488,58.4216,33900.0],["2014-10-13",58.449,58.6401,57.6389,57.912,38100.0],["2014-10-14",58.2669,58.722,57.3932,57.7299,74200.0],["2014-10-15",57.5479,57.7027,55.8096,56.119,156600.0],["2014-10-16",55.5456,57.6207,55.5456,57.111,102500.0],["2014-10-17",57.5206,57.6844,56.4467,57.2112,69500.0],["2014-10-20",56.7288,57.284,56.7288,57.193,87900.0],["2014-10-21",57.6935,58.7038,57.0291,58.6219,159100.0],["2014-10-22",58.7311,59.5229,58.0121,59.2408,100300.0],["2014-10-23",58.4399,60.3693,57.4933,58.4672,234900.0],["2014-10-24",58.5582,59.1225,58.1213,58.2396,81400.0],["2014-10-27",58.1031,59.8142,58.1031,59.5138,83700.0],["2014-10-28",59.5866,60.8972,59.2317,60.5696,73400.0],["2014-10-29",60.4968,60.7971,59.7505,60.4058,69200.0],["2014-10-30",60.0599,61.8074,60.0599,61.5889,85900.0],["2014-10-31",62.1623,62.7539,61.6799,62.1168,102100.0],["2014-11-03",62.3808,63.1089,61.8711,62.7994,116500.0],["2014-11-04",62.317,63.1817,62.044,62.4262,76900.0],["2014-11-05",62.5264,63.1088,62.2624,62.5992,88100.0],["2014-11-06",62.3807,63.209,62.3807,63.036,66500.0],["2014-11-07",62.8995,63.5184,62.6447,63.2636,79200.0],["2014-11-10",63.3637,64.3102,62.7357,64.11,80100.0],["2014-11-11",64.0645,64.4467,63.5912,63.7732,88800.0],["2014-11-12",63.2909,64.6561,63.2909,64.3648,83400.0],["2014-11-13",64.1828,64.6925,63.2272,63.2454,108100.0],["2014-11-14",63.4183,63.5821,62.7175,63.3273,84200.0],["2014-11-17",63.1452,63.6094,62.4808,62.7175,76100.0],["2014-11-18",62.9268,63.3273,61.9439,62.0167,103600.0],["2014-11-19",61.8438,61.8802,60.9882,61.1976,49300.0],["2014-11-20",60.8517,61.2249,60.2692,60.8699,46900.0],["2014-11-21",61.052,61.3432,60.4331,61.143,64600.0],["2014-11-24",60.879,61.5343,60.879,61.0702,113900.0],["2014-11-25",60.7789,61.0702,60.3147,60.7789,102500.0],["2014-11-26",60.5332,60.9609,59.805,60.9609,58100.0],["2014-11-28",60.8699,61.1976,60.6242,60.7425,34100.0],["2014-12-01",60.7698,60.788,59.978,60.1327,66900.0],["2014-12-02",60.3967,60.6333,59.8415,60.0417,37000.0],["2014-12-03",59.9143,60.606,59.6594,60.4695,70500.0],["2014-12-04",60.4422,60.4604,59.6048,59.9962,53900.0],["2014-12-05",59.9052,60.8062,59.7049,60.4968,68100.0],["2014-12-08",60.5787,60.7789,59.9052,60.0963,75000.0],["2014-12-09",59.9143,60.1327,59.2044,59.8415,83400.0],["2014-12-10",59.8324,59.8324,57.5934,57.7664,90100.0],["2014-12-11",58.1122,58.6401,58.0849,58.2032,67300.0],["2014-12-12",57.8938,58.3761,57.6207,57.8756,53400.0],["2014-12-15",57.9666,58.5127,57.6025,58.2123,84800.0],["2014-12-16",58.1304,58.995,57.6025,58.5127,57000.0],["2014-12-17",58.4672,59.4137,58.185,59.1498,49000.0],["2014-12-18",59.5866,60.0417,58.9859,59.3955,45400.0],["2014-12-19",59.4774,59.6776,58.9313,59.0679,95200.0],["2014-12-22",59.0496,60.0963,58.7402,59.6503,47600.0],["2014-12-23",59.8142,60.7334,59.6868,60.0144,32500.0],["2014-12-24",60.2146,60.5696,59.7049,60.0872,27700.0],["2014-12-26",60.342,60.5605,59.8597,60.1054,32500.0],["2014-12-29",59.9325,60.9427,59.5593,60.16,79300.0],["2014-12-30",59.8961,60.342,59.3591,59.7868,32600.0],["2014-12-31",59.441,60.1327,58.6765,58.8949,34700.0],["2015-01-02",58.9131,59.5047,58.276,59.3227,55300.0],["2015-01-05",58.9495,59.1043,58.1304,58.449,66400.0],["2015-01-06",58.4672,58.4672,56.9472,57.102,98200.0],["2015-01-07",57.531,57.531,56.7277,57.2663,45400.0],["2015-01-08",57.4397,59.3568,57.4397,58.9004,61900.0],["2015-01-09",57.3302,59.5303,57.3302,58.1518,60900.0],["2015-01-12",58.4256,58.6082,57.5584,58.0422,91000.0],["2015-01-13",58.38,59.5394,57.6771,58.3891,56700.0],["2015-01-14",57.8688,58.3618,56.8463,58.0696,40000.0],["2015-01-15",58.2522,58.2522,56.8281,57.7866,42000.0],["2015-01-16",57.6862,58.8547,57.6679,58.5717,52100.0],["2015-01-20",58.8365,58.8365,57.9692,58.5808,52300.0],["2015-01-21",58.5535,58.8273,57.7501,58.1701,32900.0],["2015-01-22",58.234,59.9228,57.9966,59.8407,45600.0],["2015-01-23",59.7311,60.5253,59.2472,60.1328,55700.0],["2015-01-26",60.2058,60.7809,59.6215,60.7353,33900.0],["2015-01-27",60.2515,61.2009,59.8224,60.7079,72600.0],["2015-01-28",60.9909,61.6756,60.3975,60.4523,54100.0],["2015-01-29",60.5984,60.8083,59.5394,60.5984,41300.0],["2015-01-30",60.3793,61.1552,59.8133,60.7901,50800.0],["2015-02-02",60.8905,61.6665,60.1328,61.4748,55700.0],["2015-02-03",61.5934,62.9536,61.5934,62.908,69900.0],["2015-02-04",62.4516,62.9902,62.2598,62.8624,72200.0],["2015-02-05",62.9811,63.7296,62.762,63.6201,53000.0],["2015-02-06",63.8665,63.8665,62.6889,63.2275,40500.0],["2015-02-09",62.7619,63.3188,61.8308,62.3877,60500.0],["2015-02-10",62.5063,62.8989,61.9677,62.7619,24100.0],["2015-02-11",62.5246,63.3644,62.5246,63.2092,62900.0],["2015-02-12",63.8574,69.4991,63.2731,69.4535,121400.0],["2015-02-13",69.4535,71.6718,69.3439,71.4254,95600.0],["2015-02-17",70.5764,71.3889,69.7639,70.622,154500.0],["2015-02-18",69.3804,70.2751,69.3804,70.1016,125600.0],["2015-02-19",69.6178,70.5216,69.4079,70.0286,107600.0],["2015-02-20",69.773,70.6037,69.7274,70.412,68400.0],["2015-02-23",70.2934,70.4303,69.7183,70.2477,124900.0],["2015-02-24",70.2569,70.2934,69.0153,69.2527,68400.0],["2015-02-25",69.4352,69.8004,68.4584,68.7141,82300.0],["2015-02-26",68.5041,68.7141,68.0203,68.4037,59400.0],["2015-02-27",68.1481,68.8236,67.8377,68.1481,61200.0],["2015-03-02",68.3215,68.7506,68.1024,68.3763,77500.0],["2015-03-03",68.3489,68.6867,67.5547,68.3033,30400.0],["2015-03-04",68.1389,68.1572,67.2443,67.4907,44500.0],["2015-03-05",67.6277,68.002,66.7148,67.363,48500.0],["2015-03-06",67.08,67.7738,66.4227,66.9978,88500.0],["2015-03-09",66.9248,67.9016,66.7696,67.2808,39000.0],["2015-03-10",66.4592,67.4451,66.4592,66.7422,119100.0],["2015-03-11",67.1712,68.0385,66.6965,67.9016,56700.0],["2015-03-12",67.9016,69.3805,67.9016,68.997,120700.0],["2015-03-13",69.1522,69.1522,67.2808,67.7829,58700.0],["2015-03-16",67.9654,68.4219,67.8102,68.358,46200.0],["2015-03-17",68.1481,68.7506,67.7281,68.4037,57700.0],["2015-03-18",68.2393,69.2253,67.9381,69.0062,81300.0],["2015-03-19",68.9058,68.9058,68.4311,68.6958,26500.0],["2015-03-20",69.0792,69.0792,68.4037,68.7506,69900.0],["2015-03-23",68.6501,68.7232,68.4037,68.5862,53100.0],["2015-03-24",68.4676,68.778,68.2028,68.7141,119200.0],["2015-03-25",68.5315,68.6411,67.4999,68.0477,90000.0],["2015-03-26",67.9655,68.8419,67.6916,68.568,66800.0],["2015-03-27",68.5589,69.3713,68.4676,68.8236,86200.0],["2015-03-30",69.3805,69.5631,68.6593,69.1614,144200.0],["2015-03-31",68.8875,69.0975,67.929,68.3854,58800.0],["2015-04-01",68.5315,68.9149,67.8103,68.3306,65800.0],["2015-04-02",68.3671,68.6593,66.9795,67.5181,96100.0],["2015-04-06",67.2625,68.285,67.2625,67.8376,29800.0],["2015-04-07",68.0202,68.0202,67.0343,67.3264,34900.0],["2015-04-08",67.2624,67.6834,67.1709,67.601,50100.0],["2015-04-09",67.5095,67.7383,66.8414,67.5553,23800.0],["2015-04-10",67.6925,68.1227,67.2715,67.9763,51100.0],["2015-04-13",67.9854,68.0495,67.2715,67.3814,37200.0],["2015-04-14",67.4912,67.6559,66.9054,67.2898,50300.0],["2015-04-15",67.4729,67.7109,67.1343,67.4912,34500.0],["2015-04-16",67.5004,67.7292,66.9695,67.2349,33200.0],["2015-04-17",66.9145,66.9145,65.8071,66.1823,56100.0],["2015-04-20",66.5942,67.2624,65.9169,67.0152,30700.0],["2015-04-21",67.299,67.363,66.8139,67.0152,32200.0],["2015-04-22",67.0519,67.3539,66.0725,67.1342,82900.0],["2015-04-23",65.7979,70.8776,65.7979,69.3308,84400.0],["2015-04-24",69.3034,69.4315,67.8756,68.8915,35500.0],["2015-04-27",68.8,69.7702,68.562,69.578,71100.0],["2015-04-28",69.2759,70.6214,69.102,70.2187,47400.0],["2015-04-29",69.5048,70.5848,69.5048,70.1363,55600.0],["2015-04-30",70.1088,70.5207,69.2485,69.459,63100.0],["2015-05-01",69.8892,70.3285,69.5139,69.9166,50700.0],["2015-05-04",70.182,70.3925,69.5139,69.5505,52300.0],["2015-05-05",69.697,69.697,68.4797,68.6536,51400.0],["2015-05-06",68.6444,69.0197,68.1136,68.4705,66500.0],["2015-05-07",68.2691,69.4864,67.8756,69.3308,49900.0],["2015-05-08",69.4773,70.0173,68.7176,68.9007,74900.0],["2015-05-11",68.7817,69.1753,68.3241,68.6444,61900.0],["2015-05-12",68.2234,68.7176,67.9305,68.4248,55000.0],["2015-05-13",68.5438,69.4041,68.5438,69.1204,46000.0],["2015-05-14",69.578,70.8411,68.9739,70.4749,59600.0],["2015-05-15",70.4841,70.4841,69.7519,70.1729,36300.0],["2015-05-18",70.0905,70.9234,69.1936,70.5573,46500.0],["2015-05-19",70.6305,70.9051,70.2553,70.6854,45900.0],["2015-05-20",70.777,70.9325,70.118,70.5024,56500.0],["2015-05-21",70.0631,70.8044,69.9624,70.4932,37300.0],["2015-05-22",70.1363,70.777,70.0264,70.5115,38200.0],["2015-05-26",70.2919,70.8776,69.6786,70.3559,52100.0],["2015-05-27",70.1912,71.317,70.0356,70.658,89200.0],["2015-05-28",70.5298,71.317,70.3651,70.7861,66600.0],["2015-05-29",70.5482,71.3902,70.2827,70.7495,67800.0],["2015-06-01",71.1065,71.6648,70.3651,71.0333,71300.0],["2015-06-02",70.5848,72.0126,70.4749,71.2529,69500.0],["2015-06-03",71.4543,72.6624,71.0699,72.1682,55700.0],["2015-06-04",71.9943,72.4153,70.96,71.0882,54800.0],["2015-06-05",71.1339,72.7722,71.1339,72.1132,78200.0],["2015-06-08",72.1224,72.8729,70.8685,71.5,52900.0],["2015-06-09",71.6282,72.2872,71.0516,71.7105,54700.0],["2015-06-10",72.0584,73.0194,71.9394,72.4153,57500.0],["2015-06-11",72.3329,72.9644,72.1041,72.4977,33500.0],["2015-06-12",72.3787,72.8088,72.159,72.4977,50500.0],["2015-06-15",72.1224,72.7906,71.6739,72.6716,50400.0],["2015-06-16",72.5343,73.0102,72.3146,72.9919,50300.0],["2015-06-17",73.0377,73.7424,72.7082,73.0834,58700.0],["2015-06-18",73.1566,74.0719,72.7356,73.0285,63900.0],["2015-06-19",73.2299,73.3855,72.3512,72.7356,66900.0],["2015-06-22",73.1109,73.1109,72.3054,72.6349,53200.0],["2015-06-23",72.6075,72.8546,71.7563,72.1865,62000.0],["2015-06-24",72.0217,72.1956,71.5092,71.9302,41000.0],["2015-06-25",71.6465,72.1499,71.4817,71.9668,63100.0],["2015-06-26",72.2139,73.12,71.8661,72.9278,106500.0],["2015-06-29",72.6075,73.1566,72.2963,72.516,104300.0],["2015-06-30",72.6532,73.6051,72.1865,72.8088,86700.0],["2015-07-01",73.1841,74.6394,73.1841,74.621,96700.0],["2015-07-02",74.6851,74.9414,73.4861,73.6417,109900.0],["2015-07-06",73.1933,73.8431,72.397,72.5892,43100.0],["2015-07-07",72.6075,73.6967,72.1133,73.4678,51700.0],["2015-07-08",72.9908,73.6972,72.789,72.9266,71200.0],["2015-07-09",73.6972,75.0825,73.6054,74.532,59700.0],["2015-07-10",75.2293,75.4678,74.7981,75.2385,40900.0],["2015-07-13",75.4311,76.5412,75.2752,75.3944,30600.0],["2015-07-14",75.5412,75.8073,74.4036,74.5596,35600.0],["2015-07-15",74.4953,74.7981,73.7797,74.2476,42800.0],["2015-07-16",74.5137,75.9174,74.1559,75.4128,55600.0],["2015-07-17",75.3852,75.4953,73.8256,74.7797,54300.0],["2015-07-20",74.8165,75.0275,74.5046,74.6789,45500.0],["2015-07-21",74.6421,74.7706,73.5045,73.7339,32200.0],["2015-07-22",73.5045,74.211,73.1743,73.4495,71800.0],["2015-07-23",73.4036,76.4219,73.4036,76.1284,155000.0],["2015-07-24",76.3944,77.1467,75.7155,77.1376,68800.0],["2015-07-27",76.8165,77.8899,76.1926,77.055,113500.0],["2015-07-28",76.9724,77.2752,76.5137,76.7339,79600.0],["2015-07-29",76.4128,78.4862,76.2018,78.3486,60300.0],["2015-07-30",78.0917,78.5963,77.532,78.2568,71000.0],["2015-07-31",78.2293,78.8898,77.9449,78.1559,64500.0],["2015-08-03",78.2476,78.2476,76.5871,77.2843,58300.0],["2015-08-04",77.422,78.321,77.422,78.0275,35200.0],["2015-08-05",78.2752,79.7064,77.9541,79.422,54000.0],["2015-08-06",79.5045,79.5045,78.1009,78.8073,49200.0],["2015-08-07",78.5687,79.0641,77.9816,78.5871,28600.0],["2015-08-10",78.8073,78.9724,78.0183,78.211,48100.0],["2015-08-11",77.7247,78.1008,77.1008,77.5412,54600.0],["2015-08-12",76.6697,77.0366,75.9724,76.844,59900.0],["2015-08-13",76.7064,77.6697,76.6513,77.2018,28700.0],["2015-08-14",77.0274,77.5779,76.8439,77.3577,24900.0],["2015-08-17",77.0458,77.633,76.2935,77.633,22900.0],["2015-08-18",77.4311,78.4311,77.4128,78.11,46600.0],["2015-08-19",77.844,77.8807,76.5321,77.0275,60300.0],["2015-08-20",76.4036,76.8898,75.1926,75.2293,38000.0],["2015-08-21",74.4953,75.5687,73.6972,74.1375,118000.0],["2015-08-24",71.6055,72.9816,70.2752,71.0642,53600.0],["2015-08-25",72.688,72.688,70.7064,70.7889,55400.0],["2015-08-26",72.0642,72.8715,70.6972,72.2843,55000.0],["2015-08-27",72.6972,74.1559,72.6421,73.4586,51400.0],["2015-08-28",73.266,74.2109,72.7522,73.899,41100.0],["2015-08-31",73.1926,74.0275,72.7155,73.1926,33100.0],["2015-09-01",72.055,72.422,70.9449,71.1192,59600.0],["2015-09-02",71.7614,72.266,71.11,71.6238,51000.0],["2015-09-03",71.7247,72.6697,71.6789,72.0825,67600.0],["2015-09-04",71.2293,71.7797,71.0642,71.3669,42100.0],["2015-09-08",72.4036,72.6421,71.9082,72.5596,100000.0],["2015-09-09",73.1101,73.3211,72.266,72.3853,74200.0],["2015-09-10",72.1376,73.3944,71.5963,72.7614,73800.0],["2015-09-11",72.4953,73.2843,71.9265,73.266,76700.0],["2015-09-14",72.8256,73.9724,72.5963,73.899,62200.0],["2015-09-15",73.8898,74.688,73.6788,74.3853,39700.0],["2015-09-16",74.5504,75.0458,74.1192,74.4311,45900.0],["2015-09-17",74.266,75.055,73.7339,73.7798,40800.0],["2015-09-18",73.0367,73.5779,72.6605,73.2935,215900.0],["2015-09-21",73.8073,74.9174,73.321,74.4128,56900.0],["2015-09-22",73.6421,75.3027,73.5045,75.0275,79600.0],["2015-09-23",75.0183,76.2477,74.6789,75.4495,52800.0],["2015-09-24",74.8531,75.2018,74.4678,74.9449,56300.0],["2015-09-25",75.4403,75.899,74.4403,74.899,68500.0],["2015-09-28",74.7706,75.1192,73.1743,73.2935,64000.0],["2015-09-29",73.3211,74.0183,72.7798,73.1559,61000.0],["2015-09-30",73.7247,74.1375,73.321,73.633,79700.0],["2015-10-01",73.6972,73.8623,72.6422,73.422,58400.0],["2015-10-02",72.7155,74.5229,72.0274,74.1375,84300.0],["2015-10-05",74.4678,75.3761,73.9174,74.3302,101200.0],["2015-10-06",74.0733,74.6788,73.8531,74.0366,42900.0],["2015-10-07",74.2573,74.3401,73.7699,73.9539,93200.0],["2015-10-08",73.724,75.0298,73.6045,74.8367,138800.0],["2015-10-09",74.7631,75.3057,74.6528,75.1953,82700.0],["2015-10-12",75.2413,76.9518,75.2413,76.5931,73000.0],["2015-10-13",76.3448,76.5931,75.6919,75.7655,49600.0],["2015-10-14",75.7931,75.9678,74.2573,74.3125,60900.0],["2015-10-15",74.5608,76.1977,74.5608,76.1425,65100.0],["2015-10-16",76.2345,76.8598,75.9862,76.2713,76700.0],["2015-10-19",76.1149,77.1817,76.1149,77.0529,66100.0],["2015-10-20",77.1817,77.4392,76.6207,76.8966,73600.0],["2015-10-21",77.1173,77.3564,74.7631,75.3885,122900.0],["2015-10-22",76.1701,78.1564,75.2597,75.4712,144500.0],["2015-10-23",75.7839,76.1425,74.8275,75.4252,180100.0],["2015-10-26",75.4069,75.7747,75.039,75.5724,147200.0],["2015-10-27",75.3609,75.5908,74.8459,75.3517,60900.0],["2015-10-28",75.6091,75.6735,74.7999,75.3149,120300.0],["2015-10-29",75.039,76.2989,75.0298,76.1701,111400.0],["2015-10-30",76.2896,76.5195,75.416,75.508,59500.0],["2015-11-02",75.1034,76.023,74.7355,75.2229,70500.0],["2015-11-03",75.2413,75.6827,74.1378,74.5057,91000.0],["2015-11-04",74.5516,75.0574,73.9723,74.6344,52900.0],["2015-11-05",74.6252,75.3241,74.3677,74.8735,41500.0],["2015-11-06",75.1402,75.1402,74.3677,74.7264,66800.0],["2015-11-09",74.5056,74.524,73.3653,73.9999,66700.0],["2015-11-10",73.8619,74.3953,72.878,73.5493,123800.0],["2015-11-11",73.8251,74.0366,72.9515,73.2182,90700.0],["2015-11-12",72.8136,74.1378,72.1515,72.5745,82700.0],["2015-11-13",72.5561,72.9975,71.7836,71.9859,66500.0],["2015-11-16",72.0135,73.4665,71.6917,72.5469,101700.0],["2015-11-17",72.9331,73.2642,71.9216,72.2526,801500.0],["2015-11-18",72.648,72.9791,72.179,72.4181,105200.0],["2015-11-19",72.4549,72.74,71.5537,71.6733,89000.0],["2015-11-20",71.8756,72.0963,71.3974,71.6457,133700.0],["2015-11-23",71.4985,73.2458,71.3698,72.9423,214900.0],["2015-11-24",72.5837,73.301,72.2618,73.0895,69200.0],["2015-11-25",73.1814,74.5056,73.1814,73.9815,53100.0],["2015-11-27",74.0091,74.9746,73.6596,74.7355,40300.0],["2015-11-30",74.5884,75.1769,74.0274,74.2573,92400.0],["2015-12-01",74.5608,75.5632,74.5608,75.5264,53700.0],["2015-12-02",75.7287,75.7287,74.5608,75.2229,43100.0],["2015-12-03",75.4712,75.4712,73.7516,74.6068,66100.0],["2015-12-04",74.524,76.2069,74.4597,76.0966,77000.0],["2015-12-07",76.2529,77.0529,76.2529,76.5931,136600.0],["2015-12-08",76.1333,76.446,74.8735,75.8115,99500.0],["2015-12-09",75.8207,76.4184,74.4137,74.6252,96800.0],["2015-12-10",74.5241,74.708,73.7608,74.0643,97600.0],["2015-12-11",73.6596,74.3125,73.209,74.0274,89500.0],["2015-12-14",74.3217,74.6528,73.6412,73.9355,85900.0],["2015-12-15",74.5148,75.0758,73.5677,74.3401,40700.0],["2015-12-16",75.1402,75.885,74.5608,75.6643,114900.0],["2015-12-17",75.554,75.7839,73.0251,73.209,90700.0],["2015-12-18",73.1538,73.4481,72.2986,73.209,211300.0],["2015-12-21",73.8435,74.193,72.9239,73.6872,74000.0],["2015-12-22",74.101,75.9218,72.8504,74.0643,72200.0],["2015-12-23",74.6252,75.5264,74.3493,74.6987,36500.0],["2015-12-24",74.5608,75.2321,74.4964,74.5884,20200.0],["2015-12-28",74.3677,75.2965,74.1194,74.5976,52900.0],["2015-12-29",74.8551,75.5999,74.3033,74.662,137200.0],["2015-12-30",74.4964,74.9838,74.3769,74.6528,73500.0],["2015-12-31",74.2389,75.1218,73.8619,73.9447,44700.0],["2016-01-04",73.4021,73.5493,72.2618,73.3929,107700.0],["2016-01-05",73.7608,75.1769,72.5561,73.5125,122100.0],["2016-01-06",72.9776,73.9643,72.6918,73.4479,91000.0],["2016-01-07",72.867,73.1897,71.8342,72.157,111300.0],["2016-01-08",72.6272,72.7194,71.1334,71.327,109000.0],["2016-01-11",71.8342,72.3782,70.0637,70.4233,143700.0],["2016-01-12",71.1057,71.5944,69.5196,71.244,110000.0],["2016-01-13",71.4654,72.0463,69.6764,69.741,102900.0],["2016-01-14",70.0453,71.2164,69.658,71.0135,196200.0],["2016-01-15",69.658,71.1241,69.2799,70.995,183200.0],["2016-01-19",71.7143,72.1293,70.5432,70.7184,149700.0],["2016-01-20",70.5063,71.3731,69.2983,70.6815,157900.0],["2016-01-21",71.2072,71.4838,69.8793,70.0637,100700.0],["2016-01-22",71.2348,71.5852,70.1559,71.3639,98000.0],["2016-01-25",71.3178,72.0832,70.4325,70.5893,103600.0],["2016-01-26",71.0411,71.5852,70.9674,71.3178,103800.0],["2016-01-27",71.3362,72.4244,70.9582,71.7604,158500.0],["2016-01-28",72.5442,73.0698,71.9633,72.8854,178000.0],["2016-01-29",73.3188,74.241,73.0606,74.1487,134400.0],["2016-02-01",74.1026,74.1488,73.0514,73.4848,157000.0],["2016-02-02",73.1252,73.66,72.3414,72.6825,164000.0],["2016-02-03",73.2635,73.5033,71.6406,72.1754,150000.0],["2016-02-04",72.2399,72.8946,71.4838,71.9264,143800.0],["2016-02-05",72.0002,72.0463,69.5657,69.8885,110000.0],["2016-02-08",69.6303,70.0452,68.994,69.6118,172900.0],["2016-02-09",69.3629,70.5524,69.3444,69.9807,96000.0],["2016-02-10",69.8885,70.7461,69.2707,69.6118,77000.0],["2016-02-11",69.1047,69.9438,68.9571,69.4735,87800.0],["2016-02-12",70.3957,70.9121,69.3075,69.9438,169400.0],["2016-02-16",70.8475,73.0975,70.2112,71.991,95900.0],["2016-02-17",72.5627,73.1528,71.9264,72.8578,103000.0],["2016-02-18",73.826,74.6836,71.0596,71.6129,76700.0],["2016-02-19",71.7696,73.1528,71.7696,72.8209,116700.0],["2016-02-22",73.0883,73.5955,70.8198,71.9725,97400.0],["2016-02-23",71.576,72.6549,70.8752,71.9448,97000.0],["2016-02-24",71.3731,72.618,71.3731,72.2307,68700.0],["2016-02-25",72.4613,73.66,71.6037,72.4336,74000.0],["2016-02-26",72.701,73.5862,72.5165,73.577,119700.0],["2016-02-29",73.5032,74.5452,73.1344,73.2082,102800.0],["2016-03-01",73.9274,74.6467,73.4756,73.8352,64500.0],["2016-03-02",73.5586,74.0657,72.0186,73.411,69900.0],["2016-03-03",73.3741,74.4899,72.3782,74.2041,71900.0],["2016-03-04",74.3332,74.6006,73.3096,73.909,79400.0],["2016-03-07",73.7891,74.2318,72.0186,73.5955,97900.0],["2016-03-08",73.1529,75.034,72.9131,74.8219,98800.0],["2016-03-09",75.0893,75.4213,74.1764,74.4162,99900.0],["2016-03-10",74.868,75.4213,74.3424,75.034,90600.0],["2016-03-11",75.4951,75.4951,73.9735,75.1908,111400.0],["2016-03-14",75.0524,75.5043,74.3332,75.3475,106100.0],["2016-03-15",75.4305,76.906,74.7205,76.3435,159200.0],["2016-03-16",76.4725,76.9705,75.2184,76.6938,103000.0],["2016-03-17",76.8414,77.4684,76.3988,77.3947,108700.0],["2016-03-18",77.7635,78.3629,77.3486,78.0125,287700.0],["2016-03-21",77.7635,78.8332,77.3854,78.3352,134900.0],["2016-03-22",78.409,79.2481,78.1416,78.5565,74500.0],["2016-03-23",78.8055,79.3864,77.8557,79.1744,107500.0],["2016-03-24",78.8055,78.8055,77.4776,78.5289,114100.0],["2016-03-28",78.8424,79.5617,78.6395,79.451,82600.0],["2016-03-29",79.5156,80.576,79.3403,80.5299,81900.0],["2016-03-30",80.9817,81.6825,80.2901,80.9541,84000.0],["2016-03-31",80.7512,81.7563,80.2256,81.3967,84500.0],["2016-04-01",81.5996,82.4756,81.2953,82.4756,78600.0],["2016-04-04",82.0238,82.1529,80.7512,81.4059,170400.0],["2016-04-05",81.369,81.3875,80.0596,80.4285,197200.0],["2016-04-06",80.7151,81.4269,80.447,81.0664,120000.0],["2016-04-07",81.1403,81.1865,79.7166,80.3823,108400.0],["2016-04-08",80.6226,80.9554,79.9755,80.3453,59900.0],["2016-04-11",80.6873,81.0386,79.3653,79.4485,48800.0],["2016-04-12",79.2082,79.8183,78.3207,79.4855,62600.0],["2016-04-13",79.6981,81.1126,79.6981,80.9184,63000.0],["2016-04-14",80.9277,81.8614,80.5394,81.4269,67600.0],["2016-04-15",81.3714,82.1203,80.9462,81.3899,69300.0],["2016-04-18",81.316,82.148,80.8815,81.3437,114300.0],["2016-04-19",81.5563,82.1295,80.5856,81.1311,139800.0],["2016-04-20",81.242,81.9353,80.8352,81.3437,82300.0],["2016-04-21",81.4362,82.0463,80.2713,80.6134,108500.0],["2016-04-22",80.0217,80.031,77.6181,77.9047,118800.0],["2016-04-25",77.9047,78.4131,76.7029,77.5996,79800.0],["2016-04-26",77.4055,78.0433,76.7306,77.4887,61600.0],["2016-04-27",77.3777,78.1543,76.8415,77.7475,59100.0],["2016-04-28",77.4979,77.9879,76.86,77.1744,60900.0],["2016-04-29",77.1743,77.8492,76.2869,76.9155,58600.0],["2016-05-02",77.1559,77.8492,76.8046,77.6273,89700.0],["2016-05-03",77.1651,77.7938,75.8709,76.4995,99100.0],["2016-05-04",76.0003,76.2499,75.27,75.5658,72400.0],["2016-05-05",75.5658,76.6566,75.1405,75.9818,69900.0],["2016-05-06",75.686,76.1852,74.9649,75.9541,75500.0],["2016-05-09",75.7137,76.7121,75.7137,76.2869,76000.0],["2016-05-10",76.3331,77.1558,76.2684,77.1374,55800.0],["2016-05-11",76.7399,77.2761,75.1868,76.028,121400.0],["2016-05-12",76.2406,77.2575,75.686,76.1574,59700.0],["2016-05-13",76.1482,76.3053,75.0388,75.6675,62600.0],["2016-05-16",75.8062,76.5827,75.8062,75.9911,42400.0],["2016-05-17",75.7969,76.4718,75.1683,75.4086,65200.0],["2016-05-18",75.2237,76.6104,74.4379,75.8616,56700.0],["2016-05-19",75.612,76.5087,74.8909,75.5473,50300.0],["2016-05-20",75.9171,76.934,75.5288,76.2129,90600.0],["2016-05-23",75.9725,76.4995,75.8061,76.0003,43900.0],["2016-05-24",76.1852,77.5441,76.139,77.4702,47100.0],["2016-05-25",77.7105,77.803,76.7491,77.7013,70200.0],["2016-05-26",77.4147,78.1913,77.2576,77.2576,106000.0],["2016-05-27",77.1836,78.0341,76.7399,77.7937,54400.0],["2016-05-31",77.5719,78.3484,76.8878,78.0526,61300.0],["2016-06-01",77.9879,78.0896,77.1836,77.7937,53700.0],["2016-06-02",77.6181,78.0064,77.1928,77.9509,33700.0],["2016-06-03",77.7937,78.3022,77.1096,77.2853,71800.0],["2016-06-06",77.2945,78.1913,76.8323,77.9139,102600.0],["2016-06-07",77.766,78.2098,77.0542,77.9971,132900.0],["2016-06-08",78.1081,78.4132,76.7584,77.803,70600.0],["2016-06-09",77.766,77.84,77.0357,77.3408,78200.0],["2016-06-10",76.5919,76.5919,75.7784,75.8246,69500.0],["2016-06-13",75.4641,78.5241,74.8447,75.4918,84300.0],["2016-06-14",75.4733,75.7322,74.253,74.8447,77900.0],["2016-06-15",75.1035,75.2792,74.1329,74.5396,88600.0],["2016-06-16",74.4009,75.4733,74.1144,75.2792,81200.0],["2016-06-17",75.2884,75.538,74.6136,75.1035,274300.0],["2016-06-20",75.5843,76.1482,75.0019,75.196,84400.0],["2016-06-21",75.3901,75.9448,74.5304,74.78,78900.0],["2016-06-22",74.9371,75.538,74.0404,74.3824,77800.0],["2016-06-23",74.7707,75.4364,74.253,75.0758,89500.0],["2016-06-24",72.5705,73.8832,71.7477,73.1344,167700.0],["2016-06-27",72.6722,73.4302,70.7863,70.9249,113000.0],["2016-06-28",71.5906,72.6167,70.8695,72.0343,143200.0],["2016-06-29",72.7554,73.9849,72.2007,73.9572,91700.0],["2016-06-30",74.2438,75.6028,73.3563,75.6028,101300.0],["2016-07-01",75.6582,76.2591,74.8262,75.0573,95100.0],["2016-07-05",74.6136,75.4179,73.9665,74.4842,98500.0],["2016-07-06",74.2061,74.6881,73.4181,74.5676,150300.0],["2016-07-07",74.7808,74.9291,74.067,74.7159,73000.0],["2016-07-08",75.198,75.8283,74.7159,75.439,66900.0],["2016-07-11",75.5502,75.7078,74.9291,75.5966,42500.0],["2016-07-12",75.9952,77.0519,75.9117,76.9778,77000.0],["2016-07-13",77.052,77.6545,76.8387,77.3115,53200.0],["2016-07-14",77.5247,78.2663,76.7924,77.7843,91900.0],["2016-07-15",77.6916,78.2292,77.2837,77.5896,51800.0],["2016-07-18",77.7101,77.9233,76.8851,77.3022,47700.0],["2016-07-19",77.5061,78.118,76.4216,77.571,59700.0],["2016-07-20",77.1539,78.2478,77.1539,77.8955,91600.0],["2016-07-21",78.5351,78.5351,76.7738,77.571,36400.0],["2016-07-22",77.8399,79.0172,77.6081,78.6834,71400.0],["2016-07-25",78.3405,78.8781,78.0902,78.359,68800.0],["2016-07-26",78.4425,79.2489,75.096,78.4146,101500.0],["2016-07-27",78.0994,79.1933,78.0994,78.7854,83900.0],["2016-07-28",78.5352,79.0172,78.359,78.6371,64200.0],["2016-07-29",78.4146,78.7298,77.8955,78.4053,75200.0],["2016-08-01",78.1458,78.5722,77.5711,78.1643,167600.0],["2016-08-02",77.9697,78.2756,76.9592,77.5989,84900.0],["2016-08-03",77.4598,77.5896,76.3938,76.7645,105600.0],["2016-08-04",76.7275,77.1076,76.1806,76.7738,85300.0],["2016-08-05",76.8573,77.0149,76.4772,76.848,107200.0],["2016-08-08",76.7368,77.0149,76.2918,76.5885,90300.0],["2016-08-09",76.5884,76.8943,75.9859,76.5421,132600.0],["2016-08-10",76.5514,76.7646,76.125,76.1806,54800.0],["2016-08-11",76.505,77.0705,76.0786,76.8387,98400.0],["2016-08-12",76.5885,76.8109,75.8932,76.023,65200.0],["2016-08-15",75.9024,76.3474,75.7912,76.1435,65700.0],["2016-08-16",75.9395,75.9395,75.2628,75.2999,71600.0],["2016-08-17",75.476,75.476,74.6417,75.1887,52500.0],["2016-08-18",74.8457,76.1064,74.8457,75.9303,60300.0],["2016-08-19",76.0044,76.848,75.68,76.4772,128900.0],["2016-08-22",76.1991,76.5699,75.8005,76.3011,92900.0],["2016-08-23",76.7275,77.33,76.3845,77.1076,60400.0],["2016-08-24",77.1168,77.4042,76.5792,76.8851,35400.0],["2016-08-25",77.0149,77.2559,76.8109,77.0705,54000.0],["2016-08-26",76.9685,78.0253,76.9314,77.2651,95700.0],["2016-08-29",77.2837,77.8677,76.848,77.2281,69000.0],["2016-08-30",77.2003,78.118,74.1597,77.0798,92300.0],["2016-08-31",77.0334,77.432,76.3474,77.0056,98000.0],["2016-09-01",76.8017,77.2837,76.125,76.8758,58800.0],["2016-09-02",76.8759,78.3683,76.6534,78.2385,120300.0],["2016-09-06",78.498,78.498,76.9592,77.5618,103900.0],["2016-09-07",77.2281,77.7101,76.9222,77.5989,61000.0],["2016-09-08",77.052,77.5062,76.8573,76.8851,87400.0],["2016-09-09",76.6626,76.9036,75.476,75.6244,71700.0],["2016-09-12",75.5224,75.9025,74.7901,75.7541,80100.0],["2016-09-13",75.5317,75.5317,74.6047,74.8364,39600.0],["2016-09-14",74.8179,76.0137,74.1597,74.4563,77500.0],["2016-09-15",74.5583,75.4297,74.0485,74.7623,46700.0],["2016-09-16",74.2895,74.9847,73.724,74.2153,87900.0],["2016-09-19",74.1968,75.3092,73.5571,73.7982,78500.0],["2016-09-20",73.8816,74.0948,73.6035,73.6777,85500.0],["2016-09-21",73.6777,74.0021,72.797,73.7518,44500.0],["2016-09-22",73.8816,74.2802,73.7148,74.1783,65100.0],["2016-09-23",73.928,74.0021,73.3347,73.8445,62800.0],["2016-09-26",73.3254,73.8816,72.8063,72.8712,69700.0],["2016-09-27",72.797,73.5572,72.3799,72.9453,70500.0],["2016-09-28",72.9824,73.585,68.4494,73.4181,69700.0],["2016-09-29",73.6035,73.965,72.5097,72.9546,93700.0],["2016-09-30",73.3254,73.6128,72.695,73.483,68900.0],["2016-10-03",73.2142,73.4274,72.7599,73.2327,67800.0],["2016-10-04",73.2327,73.5108,72.3057,72.3242,50700.0],["2016-10-05",72.658,72.658,71.8608,72.0091,103700.0],["2016-10-06",71.8325,72.1392,71.5164,72.0463,58400.0],["2016-10-07",71.8696,71.944,70.8842,71.6372,91100.0],["2016-10-10",71.6837,72.2136,71.4048,71.5536,74700.0],["2016-10-11",71.8603,71.8603,69.9918,70.3543,63000.0],["2016-10-12",70.438,70.8749,70.2893,70.5496,35700.0],["2016-10-13",70.345,70.4008,69.527,70.029,58700.0],["2016-10-14",70.2985,70.8005,69.9267,70.5031,49400.0],["2016-10-17",70.4566,70.7169,70.0197,70.3729,106100.0],["2016-10-18",70.6611,71.098,70.2614,70.9121,60000.0],["2016-10-19",71.0329,71.5535,70.4938,71.4327,84100.0],["2016-10-20",71.3955,71.5814,70.2614,70.3729,164600.0],["2016-10-21",69.9546,70.3636,66.766,66.8868,149000.0],["2016-10-24",67.2773,68.1139,66.8961,66.9984,113700.0],["2016-10-25",67.1099,67.7421,66.1338,66.3197,65700.0],["2016-10-26",65.7713,66.6637,65.3994,66.1059,55500.0],["2016-10-27",66.0873,66.4592,65.2693,65.6876,69100.0],["2016-10-28",65.7713,67.2401,64.8137,65.009,45000.0],["2016-10-31",65.2135,65.8363,64.8416,65.6597,56400.0],["2016-11-01",65.7341,65.9851,64.2652,64.4512,65000.0],["2016-11-02",64.3675,64.3675,63.503,63.6424,92600.0],["2016-11-03",63.6517,65.26,63.4286,65.167,149100.0],["2016-11-04",65.1298,65.6504,63.5866,63.5959,227900.0],["2016-11-07",64.507,64.7487,63.3635,63.4844,99400.0],["2016-11-08",63.4565,64.3397,62.9731,63.6146,71500.0],["2016-11-09",63.2984,64.3303,63.0475,64.0979,75800.0],["2016-11-10",64.2374,64.9625,63.4844,64.7301,111700.0],["2016-11-11",64.7951,66.2918,64.7951,66.1431,105300.0],["2016-11-14",66.2268,67.9745,66.0037,67.7049,168600.0],["2016-11-15",67.9838,68.6438,66.5986,66.766,83000.0],["2016-11-16",66.4034,67.7886,65.5853,67.2587,168100.0],["2016-11-17",67.268,68.6066,66.8682,68.4486,176500.0],["2016-11-18",68.3277,68.7647,67.8164,68.0024,84000.0],["2016-11-21",68.0767,68.3091,67.584,67.9652,74900.0],["2016-11-22",67.9652,68.2441,67.677,67.7235,65100.0],["2016-11-23",67.6212,68.7926,67.6212,68.5509,93200.0],["2016-11-25",68.3928,68.9413,68.3185,68.9413,38100.0],["2016-11-28",68.8576,68.8576,67.7328,67.8258,89100.0],["2016-11-29",67.5655,68.272,66.3105,68.1046,110200.0],["2016-11-30",67.8164,68.4114,66.8403,67.7793,122800.0],["2016-12-01",67.7049,68.7368,67.0727,67.3516,82700.0],["2016-12-02",67.0263,68.0488,66.6265,67.7979,85900.0],["2016-12-05",68.2627,68.2627,67.1657,67.8165,66600.0],["2016-12-06",67.6956,68.1511,67.2587,68.1046,49900.0],["2016-12-07",67.8908,69.7129,67.3795,69.4991,104300.0],["2016-12-08",69.592,70.4008,68.9785,70.2149,76400.0],["2016-12-09",70.1777,70.6146,69.9267,70.2149,81400.0],["2016-12-12",70.187,71.3026,70.187,70.9865,65500.0],["2016-12-13",71.191,71.2933,70.2242,71.033,65900.0],["2016-12-14",71.4327,71.4513,69.2388,69.4898,67100.0],["2016-12-15",69.3968,70.1405,68.9692,69.6664,44000.0],["2016-12-16",69.6106,71.0144,69.3689,69.4433,76700.0],["2016-12-19",69.3596,69.936,66.9519,69.5921,78400.0],["2016-12-20",69.4805,69.9081,68.774,69.8151,75900.0],["2016-12-21",69.9825,70.28,69.183,69.3224,64600.0],["2016-12-22",69.341,69.341,68.1232,68.9878,139800.0],["2016-12-23",68.9599,69.1923,68.3092,68.9134,61700.0],["2016-12-27",69.0343,69.4805,68.4672,68.7275,57400.0],["2016-12-28",68.6624,69.0435,67.4818,67.584,52800.0],["2016-12-29",67.6212,68.1604,67.4539,67.8815,52600.0],["2016-12-30",66.6823,68.6531,66.6823,68.3835,96400.0],["2017-01-03",68.7461,70.2335,67.7235,68.9599,60900.0],["2017-01-04",69.0811,70.2375,68.7174,69.995,72000.0],["2017-01-05",69.9484,70.8716,69.3795,69.8738,93100.0],["2017-01-06",69.9204,70.5545,68.7827,69.4728,57200.0],["2017-01-09",69.3049,70.2468,69.193,70.0789,100600.0],["2017-01-10",70.1349,70.1349,68.7827,69.3702,38200.0],["2017-01-11",69.3422,70.1628,69.2023,69.9297,57500.0],["2017-01-12",69.7246,70.0137,68.9786,69.7712,32300.0],["2017-01-13",69.7991,72.317,69.566,69.8458,44800.0],["2017-01-17",69.6779,69.8365,68.6428,69.5474,104200.0],["2017-01-18",69.622,70.0043,68.2419,69.8831,78200.0],["2017-01-19",69.8831,70.4053,69.3795,69.8365,55400.0],["2017-01-20",70.3867,70.741,69.9111,70.4519,97700.0],["2017-01-23",70.6011,70.7876,69.7246,70.2468,66800.0],["2017-01-24",70.2748,70.8249,69.7059,70.5452,42400.0],["2017-01-25",70.8249,71.4404,70.1442,71.3005,91800.0],["2017-01-26",71.2446,71.3751,70.7317,70.8809,54800.0],["2017-01-27",70.8343,70.8343,69.9204,70.0696,33600.0],["2017-01-30",69.7339,70.6478,69.5194,70.4799,91900.0],["2017-01-31",70.1908,71.2819,70.1908,71.0114,88000.0],["2017-02-01",70.4613,71.4218,70.4613,70.8343,66200.0],["2017-02-02",70.2747,71.3658,70.2281,71.3098,51800.0],["2017-02-03",71.8041,71.8693,71.2539,71.6455,50300.0],["2017-02-06",71.4404,71.9067,70.0509,71.4404,45000.0],["2017-02-07",71.3938,72.289,71.3938,71.7854,87700.0],["2017-02-08",71.5523,71.9253,70.9182,71.8227,71800.0],["2017-02-09",72.1398,72.2517,71.4684,71.832,51100.0],["2017-02-10",71.8321,72.662,71.8134,72.4289,56800.0],["2017-02-13",72.6061,72.9138,72.4289,72.7739,25800.0],["2017-02-14",72.4009,72.9604,71.9813,72.7739,43600.0],["2017-02-15",72.5874,73.6598,72.4568,73.436,34500.0],["2017-02-16",73.3614,74.4058,73.3148,74.0981,93800.0],["2017-02-17",74.0981,74.6016,73.6598,74.5364,83900.0],["2017-02-21",74.6203,74.7415,74.0887,74.3498,83000.0],["2017-02-22",75.5342,76.2802,75.0026,75.9072,119900.0],["2017-02-23",76.0004,76.1963,75.1891,75.4409,93400.0],["2017-02-24",74.8348,76.2056,73.9768,76.2056,139100.0],["2017-02-27",75.7486,76.4387,75.3197,76.1123,62900.0],["2017-02-28",75.5995,75.7393,73.8556,74.8161,128300.0],["2017-03-01",75.4316,76.1496,75.1798,75.4875,52100.0],["2017-03-02",75.4502,75.7393,74.8161,75.0306,74800.0],["2017-03-03",75.0586,75.3384,74.2753,74.6203,40100.0],["2017-03-06",75.1518,75.1518,73.9769,74.0888,51900.0],["2017-03-07",74.0235,75.4409,73.3427,74.7135,71100.0],["2017-03-08",75.0026,75.2171,74.2752,74.4338,42300.0],["2017-03-09",74.2659,74.9467,73.8183,74.3032,67200.0],["2017-03-10",74.6017,75.3011,74.4245,74.9094,51700.0],["2017-03-13",74.8441,75.1891,74.1447,74.3965,26300.0],["2017-03-14",74.1633,75.0213,74.0608,74.2006,34000.0],["2017-03-15",74.3219,75.2824,74.3219,75.1518,58000.0],["2017-03-16",75.1332,75.6274,74.7881,74.9467,42900.0],["2017-03-17",74.8534,75.0492,74.4338,74.6296,63900.0],["2017-03-20",74.5923,74.6856,74.0794,74.5923,37400.0],["2017-03-21",74.7508,74.8254,73.2868,73.3427,31100.0],["2017-03-22",73.1282,73.7064,73.1003,73.3241,29200.0],["2017-03-23",73.035,73.8277,72.3263,73.0816,30700.0],["2017-03-24",73.2308,73.6318,72.5221,72.8205,33000.0],["2017-03-27",72.0652,72.7086,72.0559,72.2424,48600.0],["2017-03-28",72.0652,72.8112,71.9719,72.3822,77900.0],["2017-03-29",72.3076,73.2681,72.1491,72.8951,91200.0],["2017-03-30",72.7366,73.4546,72.5874,72.6993,30300.0],["2017-03-31",72.69,73.4174,72.6527,73.2961,50700.0],["2017-04-03",73.1935,73.464,71.5616,71.9253,63400.0],["2017-04-04",71.8414,72.1118,70.8902,71.1327,47300.0],["2017-04-05",71.3384,72.3392,70.7772,71.0204,74200.0],["2017-04-06",71.0579,71.9651,70.8427,71.9184,44700.0],["2017-04-07",71.5723,72.6666,71.3572,72.6386,68600.0],["2017-04-10",72.517,73.1811,72.3206,72.835,66500.0],["2017-04-11",72.6947,73.4149,72.6666,73.3026,59000.0],["2017-04-12",73.2746,73.2746,72.068,72.8163,47600.0],["2017-04-13",72.7321,72.7321,71.2823,71.46,34900.0],["2017-04-17",71.6378,72.5076,71.5162,72.5076,30100.0],["2017-04-18",72.0867,73.1437,72.0867,73.0408,27500.0],["2017-04-19",73.153,73.3026,72.6666,72.9192,25900.0],["2017-04-20",73.0127,73.8451,72.704,73.6581,39100.0],["2017-04-21",73.4804,73.7891,73.0501,73.5739,30400.0],["2017-04-24",74.1725,74.4063,69.9635,70.6276,148600.0],["2017-04-25",70.7398,71.1701,64.0054,69.5893,173300.0],["2017-04-26",69.3929,70.4779,68.813,69.1872,183900.0],["2017-04-27",69.2713,69.8325,68.813,68.9159,60200.0],["2017-04-28",68.9814,69.4491,68.0367,68.4015,64400.0],["2017-05-01",68.6353,69.0843,68.2238,68.8037,52800.0],["2017-05-02",68.8037,68.8317,68.0367,68.3547,43600.0],["2017-05-03",68.495,68.5885,67.4755,67.887,52800.0],["2017-05-04",67.7935,68.9065,67.728,67.7841,88000.0],["2017-05-05",68.0367,68.5231,67.41,68.5043,46500.0],["2017-05-08",68.5044,68.9066,67.8496,68.5137,40500.0],["2017-05-09",68.7195,69.3649,68.1022,69.103,59300.0],["2017-05-10",69.2059,70.8895,68.0554,70.665,121900.0],["2017-05-11",70.5714,70.6182,69.8232,70.2066,65300.0],["2017-05-12",70.5714,70.7679,70.0102,70.3563,47700.0],["2017-05-15",70.824,72.1709,70.824,71.619,74000.0],["2017-05-16",71.8435,71.8435,70.029,70.2441,74600.0],["2017-05-17",69.3088,69.7297,68.1209,68.4857,104400.0],["2017-05-18",68.495,69.103,66.1379,68.6166,85100.0],["2017-05-19",68.8879,69.3462,68.495,68.6634,63800.0],["2017-05-22",68.7569,69.5519,68.4295,68.6447,56900.0],["2017-05-23",68.7476,69.1497,68.0741,68.2612,106000.0],["2017-05-24",68.3266,68.9533,67.7467,68.0273,73400.0],["2017-05-25",68.1489,69.0936,68.0741,69.0188,74100.0],["2017-05-26",68.785,69.2526,68.5605,68.9627,60100.0],["2017-05-30",68.7101,68.8411,68.1583,68.2892,48400.0],["2017-05-31",68.4015,68.5792,67.9806,68.4482,82700.0],["2017-06-01",68.3547,69.9541,68.2799,69.8232,138400.0],["2017-06-02",69.9916,70.2722,68.3921,69.8419,55000.0],["2017-06-05",69.3462,70.2722,69.2433,69.4865,71100.0],["2017-06-06",69.3275,69.7764,68.4295,68.5511,82700.0],["2017-06-07",68.4483,68.654,68.0086,68.177,97600.0],["2017-06-08",68.205,68.9159,67.8122,67.9244,118300.0],["2017-06-09",67.9993,68.5137,67.7748,68.2986,161400.0],["2017-06-12",68.1957,69.7203,68.1209,69.6174,115500.0],["2017-06-13",70.0383,72.2177,69.7577,72.1616,126100.0],["2017-06-14",72.1803,72.4889,71.114,72.4141,107500.0],["2017-06-15",71.9184,73.3681,71.4881,73.1156,101300.0],["2017-06-16",73.1998,73.1998,72.0961,72.8163,178400.0],["2017-06-19",72.9005,73.2933,72.6105,72.8724,104000.0],["2017-06-20",72.6573,72.8256,71.8155,71.9745,59400.0],["2017-06-21",72.0867,72.2831,71.2075,71.2075,65600.0],["2017-06-22",71.2169,72.0493,71.0204,71.7781,49800.0],["2017-06-23",71.8061,72.2738,71.4133,72.0119,175400.0],["2017-06-26",72.1335,72.517,71.3197,72.4515,60000.0],["2017-06-27",72.4608,72.863,71.7406,72.7602,65000.0],["2017-06-28",72.8443,74.1725,71.9558,73.7049,75400.0],["2017-06-29",73.8452,73.8732,73.1063,73.2933,65100.0],["2017-06-30",73.1811,73.5739,72.9566,73.2746,74100.0],["2017-07-03",73.6955,74.2099,72.9472,73.5178,47600.0],["2017-07-05",73.6961,74.0525,72.758,73.5929,122000.0],["2017-07-06",73.3208,73.6679,72.6641,72.8424,68700.0],["2017-07-07",72.9925,74.0807,72.8142,73.3677,69800.0],["2017-07-10",73.3771,73.6491,73.0206,73.2457,76100.0],["2017-07-11",73.4052,73.7523,72.7017,72.9174,62500.0],["2017-07-12",73.1801,73.6867,72.7955,72.9362,79300.0],["2017-07-13",73.1707,73.9775,72.9549,73.9681,66700.0],["2017-07-14",73.8367,74.0337,73.6304,73.8555,55600.0],["2017-07-17",73.8743,74.5872,73.818,74.1182,55500.0],["2017-07-18",74.0994,74.6247,73.4052,74.4934,67200.0],["2017-07-19",74.5403,74.878,74.3245,74.7842,57600.0],["2017-07-20",74.9155,74.9906,74.5872,74.7842,30200.0],["2017-07-21",74.6998,75.2063,74.484,75.0469,40500.0],["2017-07-24",75.1688,75.6285,74.5966,75.4033,71700.0],["2017-07-25",75.6566,77.0544,75.6566,76.7823,103300.0],["2017-07-26",76.923,79.4277,76.7729,77.6078,195400.0],["2017-07-27",77.5985,78.1801,76.9606,77.1669,58600.0],["2017-07-28",76.848,77.9924,76.7636,77.9737,89700.0],["2017-07-31",77.9174,78.4615,76.9418,77.4577,79500.0],["2017-08-01",77.6641,78.1332,76.3039,77.9737,74700.0],["2017-08-02",78.0018,78.0018,76.97,77.0544,75000.0],["2017-08-03",76.7542,77.6641,76.5478,77.561,40900.0],["2017-08-04",77.7955,77.8986,76.8574,76.9512,29100.0],["2017-08-07",77.0075,77.4953,76.5009,77.0637,32000.0],["2017-08-08",76.7448,77.6923,76.7448,77.4202,68500.0],["2017-08-09",77.2701,77.7016,76.9136,77.1388,59100.0],["2017-08-10",76.7636,77.242,76.5009,76.6322,49500.0],["2017-08-11",76.8292,77.3639,76.5103,76.9605,53100.0],["2017-08-14",77.1294,77.9643,77.1294,77.6266,50900.0],["2017-08-15",77.6735,77.7767,77.1294,77.2701,30200.0],["2017-08-16",77.3733,78.0769,77.3733,77.8986,50000.0],["2017-08-17",77.5891,78.0769,77.3546,77.4108,40000.0],["2017-08-18",77.2232,77.5422,76.4728,76.5759,73000.0],["2017-08-21",76.7542,76.923,76.2945,76.7636,20100.0],["2017-08-22",76.7073,76.9324,76.6604,76.8949,47100.0],["2017-08-23",76.6229,76.9324,76.257,76.6322,55200.0],["2017-08-24",76.7073,76.9418,76.4071,76.5854,28500.0],["2017-08-25",76.7542,77.7392,76.7542,77.0262,24700.0],["2017-08-28",76.9887,77.2232,76.6322,77.0637,29800.0],["2017-08-29",76.923,77.1294,76.3789,76.5384,30800.0],["2017-08-30",76.5572,77.0168,76.5103,76.9512,21500.0],["2017-08-31",76.9231,77.8236,76.8199,77.5797,42500.0],["2017-09-01",77.6641,77.7298,76.8011,77.4859,30800.0],["2017-09-05",77.1763,77.6454,75.985,76.2945,51100.0],["2017-09-06",76.2664,77.1482,75.4221,75.6285,56400.0],["2017-09-07",75.6379,75.6379,74.6154,74.8405,33400.0],["2017-09-08",74.681,75.9193,74.681,75.197,37800.0],["2017-09-11",75.5534,76.1913,74.9343,76.182,37500.0],["2017-09-12",76.2382,77.1107,76.2382,76.9324,50200.0],["2017-09-13",76.8574,76.9512,76.2476,76.2851,38200.0],["2017-09-14",76.1538,76.6979,75.5253,76.5384,44000.0],["2017-09-15",76.5291,77.8517,76.1538,76.9418,60400.0],["2017-09-18",77.1013,77.9925,77.0168,77.636,35700.0],["2017-09-19",77.6454,78.0018,76.9981,77.5234,38700.0],["2017-09-20",77.7767,78.424,76.6604,78.2551,26100.0],["2017-09-21",78.3865,78.3865,77.364,77.9174,38300.0],["2017-09-22",77.908,78.5835,77.908,78.3958,21200.0],["2017-09-25",78.2926,78.5928,77.9268,78.4427,34000.0],["2017-09-26",78.4521,78.7992,78.2926,78.5459,46300.0],["2017-09-27",78.6585,80.075,78.5835,79.803,78100.0],["2017-09-28",79.6717,80.2814,79.4278,79.681,25100.0],["2017-09-29",79.6904,79.9249,79.1463,79.7279,41300.0],["2017-10-02",79.8311,80.4409,79.5872,80.1782,42500.0],["2017-10-03",80.3001,80.7223,79.9061,80.3283,74200.0],["2017-10-04",80.2908,80.8161,79.8968,80.3189,35400.0],["2017-10-05",80.3752,80.788,80.1313,80.2345,33200.0],["2017-10-06",80.0938,80.197,79.2776,79.5403,60700.0],["2017-10-09",79.4652,79.8499,79.3527,79.3808,19600.0],["2017-10-10",79.7842,80.2907,79.484,80.0469,20400.0],["2017-10-11",80.0656,80.4878,79.8593,79.9718,16400.0],["2017-10-12",79.8311,80.469,79.8311,80.4502,26400.0],["2017-10-13",80.5534,80.7692,80.2157,80.3283,14900.0],["2017-10-16",80.4221,80.5253,79.8968,80.3189,21900.0],["2017-10-17",80.0838,80.4694,80.0838,80.3565,22900.0],["2017-10-18",80.3095,81.2219,80.0085,81.109,30800.0],["2017-10-19",80.7422,80.9397,79.5476,79.7922,37400.0],["2017-10-20",80.2813,80.7704,79.8768,80.0367,29200.0],["2017-10-23",80.3471,80.4882,79.6981,80.46,39900.0],["2017-10-24",80.761,81.6828,80.3565,81.6358,59400.0],["2017-10-25",81.5793,81.6264,77.7322,77.8357,115500.0],["2017-10-26",80.3565,83.216,79.3313,83.1596,76800.0],["2017-10-27",83.8462,84.1378,81.2689,81.8709,63400.0],["2017-10-30",81.7204,81.7204,79.6511,79.7263,59700.0],["2017-10-31",79.9803,80.5258,79.7922,80.1496,57200.0],["2017-11-01",80.5823,81.0244,80.0367,80.4788,37500.0],["2017-11-02",80.3848,81.4947,80.3471,81.2407,41700.0],["2017-11-03",81.1184,82.2566,80.159,81.9274,42200.0],["2017-11-06",81.617,82.3789,81.617,82.3789,29100.0],["2017-11-07",82.1625,82.36,81.4759,81.6358,55100.0],["2017-11-08",81.5699,82.9338,81.5699,82.7175,20800.0],["2017-11-09",82.2848,83.0937,81.8897,82.6328,39200.0],["2017-11-10",82.614,83.4324,82.4259,83.4324,43200.0],["2017-11-13",82.9244,83.4135,82.4353,83.169,43100.0],["2017-11-14",82.915,83.8086,82.614,83.5358,25100.0],["2017-11-15",83.0279,83.6111,82.8774,83.0185,55300.0],["2017-11-16",83.2818,84.1284,83.2348,84.0625,46000.0],["2017-11-17",83.818,84.3165,83.6299,84.0343,53100.0],["2017-11-20",83.8368,85.7086,83.8368,85.4546,82300.0],["2017-11-21",85.3794,87.1383,84.8809,87.1383,64300.0],["2017-11-22",87.1666,87.7592,85.6146,87.0255,46500.0],["2017-11-24",86.9691,86.9691,84.6646,86.7997,19900.0],["2017-11-27",86.7809,87.6275,86.019,86.5176,35500.0],["2017-11-28",86.6681,87.2983,86.1884,87.1007,26600.0],["2017-11-29",87.0537,87.6181,85.9908,86.8938,61400.0],["2017-11-30",87.2418,87.3641,86.32,86.8185,51700.0],["2017-12-01",86.7997,86.8374,85.1537,86.5458,39700.0],["2017-12-04",87.3735,89.1607,87.2512,87.7403,58900.0],["2017-12-05",87.7874,89.424,87.1478,87.8814,34800.0],["2017-12-06",87.8062,88.7374,87.6181,88.4176,22900.0],["2017-12-07",88.0884,89.0854,87.477,88.22,31600.0],["2017-12-08",88.0507,89.076,86.875,87.0349,53900.0],["2017-12-11",87.5804,89.7909,87.0349,89.1701,138400.0],["2017-12-12",89.5463,90.5057,89.0572,90.3835,121500.0],["2017-12-13",90.2988,91.5122,89.2265,90.7033,129400.0],["2017-12-14",90.8161,91.4275,89.7344,90.7221,70100.0],["2017-12-15",91.2677,92.039,90.1483,91.7474,100600.0],["2017-12-18",92.3399,93.2241,90.5433,91.23,72500.0],["2017-12-19",91.2394,91.2394,89.8944,90.8538,30800.0],["2017-12-20",91.1265,92.0578,88.8597,91.4087,64300.0],["2017-12-21",91.7192,91.7192,90.628,90.9479,82100.0],["2017-12-22",90.882,90.976,88.3235,90.6939,89900.0],["2017-12-26",90.7033,91.3711,90.28,90.5904,43100.0],["2017-12-27",90.6092,91.1924,89.8567,90.2988,35000.0],["2017-12-28",90.5622,91.6909,90.3082,91.4464,35300.0],["2017-12-29",91.0795,92.2459,90.2424,91.2112,45200.0],["2018-01-02",91.7003,92.0954,90.8726,91.183,40000.0],["2018-01-03",91.1736,91.5781,89.4429,89.7439,55100.0],["2018-01-04",90.0551,91.4414,90.0551,90.8095,43900.0],["2018-01-05",90.6209,92.375,90.6209,90.9981,53600.0],["2018-01-08",91.1868,92.0355,90.6209,91.8375,61500.0],["2018-01-09",91.8092,92.0638,90.1211,90.9133,51000.0],["2018-01-10",90.7058,91.0264,90.1682,90.7246,30100.0],["2018-01-11",90.8567,91.4508,90.1777,91.2622,38400.0],["2018-01-12",91.4414,91.9412,91.0736,91.7809,27600.0],["2018-01-16",92.111,92.856,89.9702,91.0925,44200.0],["2018-01-17",91.3282,93.1012,91.083,92.7428,46600.0],["2018-01-18",93.2238,97.5714,93.2238,95.3646,92200.0],["2018-01-19",95.4589,95.9022,94.3084,94.8271,113700.0],["2018-01-22",94.0632,95.3741,92.79,93.0824,52300.0],["2018-01-23",93.2238,93.9877,92.8183,93.271,29000.0],["2018-01-24",93.3842,94.0066,92.2525,92.4222,56200.0],["2018-01-25",92.8277,93.4785,91.6489,93.2898,35700.0],["2018-01-26",93.3276,93.7708,92.592,93.2521,26900.0],["2018-01-29",93.0635,93.0635,90.9038,90.9227,36800.0],["2018-01-30",90.7341,91.5451,90.0456,90.4229,65400.0],["2018-01-31",90.4983,91.2622,90.3663,90.6492,64500.0],["2018-02-01",90.6398,92.1959,90.3569,91.0642,83500.0],["2018-02-02",90.5832,91.6395,89.6118,89.7439,44300.0],["2018-02-05",89.376,89.9419,87.2353,87.3296,65800.0],["2018-02-06",86.3582,89.9325,84.8776,88.697,76600.0],["2018-02-07",88.4235,89.4704,87.7728,88.4707,36600.0],["2018-02-08",88.2915,89.1497,85.3397,85.3397,59500.0],["2018-02-09",86.0941,88.367,85.1133,87.0655,120900.0],["2018-02-12",87.5182,89.725,86.9523,89.4892,63900.0],["2018-02-13",89.0082,89.7816,85.5849,89.5081,38400.0],["2018-02-14",86.7637,92.2336,86.7637,91.8092,38100.0],["2018-02-15",92.177,92.177,89.593,90.6021,38200.0],["2018-02-16",90.404,92.1676,90.0268,91.0547,31900.0],["2018-02-20",90.3851,93.7142,90.2908,91.149,76100.0],["2018-02-21",92.0072,92.2713,89.8382,90.0079,58400.0],["2018-02-22",90.0834,91.63,89.5458,90.14,59600.0],["2018-02-23",90.1305,90.4323,89.0365,89.5081,46900.0],["2018-02-26",89.9513,91.7149,88.4707,90.0739,50100.0],["2018-02-27",88.2821,91.4508,88.2821,89.1874,41800.0],["2018-02-28",89.3666,90.7058,87.9237,88.1312,41800.0],["2018-03-01",88.1218,89.7156,86.3959,87.2164,66000.0],["2018-03-02",86.8957,88.8291,86.7166,87.8483,27100.0],["2018-03-05",87.0749,89.5552,86.66,89.2723,53100.0],["2018-03-06",89.1968,89.8099,88.6121,89.5552,50200.0],["2018-03-07",88.9045,89.593,87.9426,89.1309,45900.0],["2018-03-08",89.4326,90.272,88.5367,89.4421,59900.0],["2018-03-09",90.206,91.9884,89.0837,91.7338,58100.0],["2018-03-12",91.7432,92.5543,91.0548,92.177,53000.0],["2018-03-13",92.4222,93.0447,91.4792,92.6297,66100.0],["2018-03-14",92.9126,93.0069,91.4885,91.9318,32900.0],["2018-03-15",91.9318,92.9503,91.5357,92.7146,39500.0],["2018-03-16",92.8843,93.7237,91.4697,92.4034,78100.0],["2018-03-19",92.1959,92.4882,91.1302,92.1204,44000.0],["2018-03-20",92.111,93.0635,91.2905,92.3468,42800.0],["2018-03-21",92.3373,93.6671,91.9224,92.3373,27600.0],["2018-03-22",91.7526,93.403,89.8476,89.8947,50200.0],["2018-03-23",90.1494,90.1494,88.2349,88.6593,49300.0],["2018-03-26",89.2346,91.6206,89.0648,91.0642,41400.0],["2018-03-27",91.4791,91.564,89.112,90.1776,64400.0],["2018-03-28",90.1399,91.0642,87.9426,89.4421,44400.0],["2018-03-29",89.6778,91.017,89.5835,90.0834,31100.0],["2018-04-02",90.0928,90.7246,88.4895,89.3572,48600.0],["2018-04-03",89.8476,90.3757,88.914,89.9042,40500.0],["2018-04-04",88.7159,90.951,87.9897,90.2814,36700.0],["2018-04-05",89.8843,92.2955,88.3147,92.078,47300.0],["2018-04-06",91.4161,92.4751,90.5651,90.9149,68800.0],["2018-04-09",91.6808,92.4751,90.7542,90.9244,30300.0],["2018-04-10",92.0402,92.494,90.3854,91.4256,38900.0],["2018-04-11",91.0567,92.3711,90.9716,91.9456,55400.0],["2018-04-12",92.3049,93.4206,92.3049,92.7587,46000.0],["2018-04-13",93.1275,93.2032,92.3711,92.6737,40500.0],["2018-04-16",93.0424,94.5553,92.7777,94.2811,37600.0],["2018-04-17",94.6404,96.4464,94.2811,96.1154,43900.0],["2018-04-18",96.7963,97.1177,95.7845,96.7301,52700.0],["2018-04-19",96.3424,98.1578,96.0776,96.5409,36500.0],["2018-04-20",96.6923,97.7418,96.1155,97.4203,28100.0],["2018-04-23",97.4298,98.1957,96.0871,97.9971,53400.0],["2018-04-24",98.3281,98.8954,97.6662,97.7607,38700.0],["2018-04-25",97.4109,99.8693,96.9097,99.5762,60600.0],["2018-04-26",102.5641,105.4197,97.6945,103.8123,68400.0],["2018-04-27",104.0865,104.8902,102.0157,102.5169,92000.0],["2018-04-30",102.3561,103.5286,101.108,102.6681,85000.0],["2018-05-01",102.1008,103.7366,100.1625,103.2733,89800.0],["2018-05-02",102.0252,103.2544,101.7131,102.2048,124600.0],["2018-05-03",101.8644,102.0819,101.0229,101.1269,108100.0],["2018-05-04",100.7865,102.5263,100.7865,101.3444,95600.0],["2018-05-07",101.9968,103.2355,101.2593,102.6587,107300.0],["2018-05-08",102.4601,104.9186,100.6163,103.453,87300.0],["2018-05-09",103.5948,105.1739,103.0842,104.4931,51700.0],["2018-05-10",104.4931,105.8169,104.4931,105.0888,74300.0],["2018-05-11",105.4103,106.4314,104.9091,105.363,40900.0],["2018-05-14",105.2022,106.318,104.0298,106.11,65800.0],["2018-05-15",105.5615,107.4054,105.5615,106.7435,59000.0],["2018-05-16",106.4787,108.4644,106.0816,107.8687,79600.0],["2018-05-17",107.812,109.287,107.3203,108.4455,65400.0],["2018-05-18",107.897,109.0979,105.7223,108.3887,102100.0],["2018-05-21",108.0862,110.3177,108.0294,109.5896,77100.0],["2018-05-22",109.2208,109.9016,108.2374,109.4572,93200.0],["2018-05-23",109.0695,110.6013,109.0223,110.2893,98300.0],["2018-05-24",110.138,111.8211,109.9017,111.4807,106600.0],["2018-05-25",111.197,111.3767,110.4501,111.2822,48900.0],["2018-05-29",110.5257,112.0386,110.1191,111.8306,88700.0],["2018-05-30",112.275,114.0337,111.8022,113.4475,94500.0],["2018-05-31",113.4664,114.2323,113.0031,113.4758,53100.0],["2018-06-01",113.7501,114.8753,113.3151,114.4498,103400.0],["2018-06-04",115.14,117.1919,114.185,116.9933,151400.0],["2018-06-05",116.9933,118.005,116.3125,117.0878,105000.0],["2018-06-06",117.3337,118.5818,117.1729,118.5724,102500.0],["2018-06-07",118.6196,120.5107,117.8065,120.2838,101400.0],["2018-06-08",120.1798,121.8818,118.9979,120.7944,74700.0],["2018-06-11",121.3239,122.799,120.8322,122.6004,78700.0],["2018-06-12",122.9124,124.0754,122.364,123.8674,120600.0],["2018-06-13",124.274,126.5906,124.17,124.8981,159200.0],["2018-06-14",125.3047,126.6379,123.6784,124.5861,177700.0],["2018-06-15",124.0187,124.7373,123.3757,123.8769,169900.0],["2018-06-18",123.3569,123.4892,121.9574,122.8463,160700.0],["2018-06-19",121.825,124.3402,121.3428,124.1416,157100.0],["2018-06-20",124.1133,127.6024,124.1133,126.7798,157300.0],["2018-06-21",126.8365,127.4039,124.8319,126.2503,88400.0],["2018-06-22",126.6001,126.6379,124.1984,125.0116,193700.0],["2018-06-25",123.8769,125.2858,123.5365,124.6807,95700.0],["2018-06-26",124.8224,126.0989,122.468,122.572,114600.0],["2018-06-27",122.8179,124.2078,122.1465,122.1465,77800.0],["2018-06-28",121.7021,121.948,120.2649,120.9741,128400.0],["2018-06-29",121.4279,122.052,121.0213,121.2672,93300.0],["2018-07-02",120.9457,122.3262,119.2626,121.9101,72700.0],["2018-07-03",122.2033,123.2056,121.6265,121.7399,90500.0],["2018-07-05",122.3463,122.9716,121.92,122.5263,71700.0],["2018-07-06",122.7063,123.6442,122.5358,122.6779,69100.0],["2018-07-09",123.3694,125.6811,123.2179,125.3874,144900.0],["2018-07-10",125.3874,126.3443,124.9516,125.8043,86000.0],["2018-07-11",125.1979,125.4442,124.4969,124.6295,128100.0],["2018-07-12",125.0274,125.3211,124.279,124.7432,74200.0],["2018-07-13",125.0084,129.5559,124.7716,129.1486,247200.0],["2018-07-16",129.0538,129.4612,128.4096,129.2717,52200.0],["2018-07-17",129.3002,131.915,129.2433,131.4223,87200.0],["2018-07-18",131.6212,133.2129,131.3654,131.5549,243300.0],["2018-07-19",131.4981,131.8297,130.9771,131.2992,69700.0],["2018-07-20",131.0907,132.3129,130.977,131.8392,134900.0],["2018-07-23",132.2655,132.7297,131.4413,132.2181,62500.0],["2018-07-24",132.8623,133.1655,130.4275,131.3654,123400.0],["2018-07-25",130.9013,132.3792,130.4939,132.3697,62600.0],["2018-07-26",132.2276,133.1087,124.7337,127.7938,141200.0],["2018-07-27",127.6516,128.2106,126.619,127.2822,85800.0],["2018-07-30",127.4148,128.3338,125.7379,126.0126,85100.0],["2018-07-31",125.8043,126.4675,124.8095,125.0558,75300.0],["2018-08-01",125.0274,126.0979,124.2032,124.2032,66000.0],["2018-08-02",123.9379,125.359,123.161,124.099,55500.0],["2018-08-03",123.9379,125.359,121.8442,123.54,168800.0],["2018-08-06",123.2463,124.8948,123.2463,124.4116,86700.0],["2018-08-07",124.7622,126.3633,123.0853,126.2401,145300.0],["2018-08-08",126.2306,127.5096,125.3779,126.9506,96300.0],["2018-08-09",126.8558,128.4664,126.8558,127.2538,81600.0],["2018-08-10",126.5527,127.0927,124.9895,125.2169,73500.0],["2018-08-13",124.9232,126.3348,124.9232,125.6906,68000.0],["2018-08-14",126.1643,127.2822,125.8706,127.2727,83300.0],["2018-08-15",126.5148,127.3959,126.0222,126.3633,62000.0],["2018-08-16",126.9506,128.8359,126.9317,127.6706,92100.0],["2018-08-17",128.3717,130.1623,127.4243,129.8496,87100.0],["2018-08-20",130.2002,130.257,128.8928,129.556,56100.0],["2018-08-21",130.6265,130.977,129.2243,130.3139,57900.0],["2018-08-22",130.1244,130.7308,129.357,129.7549,53700.0],["2018-08-23",129.7644,130.7308,129.0633,130.5223,79900.0],["2018-08-24",130.0486,130.6076,129.8117,130.1623,75400.0],["2018-08-27",130.5223,131.6876,129.8591,130.8634,56500.0],["2018-08-28",130.8634,132.5592,130.8634,132.2181,55800.0],["2018-08-29",132.4645,133.3171,131.4981,132.1992,85300.0],["2018-08-30",131.7349,132.5876,131.2044,131.4981,27500.0],["2018-08-31",131.5076,134.8803,130.8823,134.8329,144300.0],["2018-09-04",134.8329,136.7466,134.0371,134.7003,74100.0],["2018-09-05",134.7193,134.7193,132.6634,133.7814,55900.0],["2018-09-06",133.7719,135.354,133.6108,134.7856,50700.0],["2018-09-07",134.9087,135.4014,131.9813,132.1708,80400.0],["2018-09-10",132.7203,133.4782,130.7213,132.3034,72700.0],["2018-09-11",131.9055,132.2371,130.5507,131.1381,65700.0],["2018-09-12",130.9392,131.4602,128.9402,130.3423,50600.0],["2018-09-13",130.5981,131.2328,129.8402,130.257,31000.0],["2018-09-14",130.4654,132.616,130.4654,131.0717,58800.0],["2018-09-17",130.5886,130.5886,124.5821,124.7337,71100.0],["2018-09-18",124.6106,126.6285,124.1084,124.4305,82300.0],["2018-09-19",124.3074,126.2685,122.9431,124.2316,67000.0],["2018-09-20",124.7053,125.1885,123.4168,124.1748,55700.0],["2018-09-21",124.5064,125.3022,123.6348,124.3074,158100.0],["2018-09-24",123.5305,126.0601,123.5305,124.2506,92800.0],["2018-09-25",124.3547,124.9137,121.3515,121.6926,66100.0],["2018-09-26",121.8536,122.7158,120.0915,120.5368,107000.0],["2018-09-27",120.6126,120.7831,119.2957,119.5325,156400.0],["2018-09-28",119.1725,121.0199,118.8694,119.2767,77200.0],["2018-10-01",119.8073,121.2094,117.8556,118.7746,123200.0],["2018-10-02",118.7841,118.7841,115.3072,115.4019,94000.0],["2018-10-03",115.7146,118.0546,114.5872,115.1745,246700.0],["2018-10-04",114.8903,116.103,112.3892,113.1282,50000.0],["2018-10-05",112.7492,114.9187,109.367,111.4607,85200.0],["2018-10-08",111.3281,111.7923,109.5186,109.6607,65300.0],["2018-10-09",109.4996,110.9491,108.9501,109.1491,78800.0],["2018-10-10",108.4954,109.2628,104.7058,104.7532,60400.0],["2018-10-11",104.2037,106.6101,104.1469,104.5353,213300.0],["2018-10-12",105.9469,107.5006,104.7721,105.89,68900.0],["2018-10-15",105.5206,107.6617,105.2648,106.5343,70700.0],["2018-10-16",107.3794,110.5412,106.3919,109.9145,151500.0],["2018-10-17",109.5442,111.861,108.8226,110.959,63500.0],["2018-10-18",110.6267,111.3768,108.3384,108.4238,71500.0],["2018-10-19",108.6707,110.3608,108.6612,109.3258,69900.0],["2018-10-22",109.7247,110.5982,105.243,109.8006,154200.0],["2018-10-23",108.4998,110.7311,107.9586,110.2279,72100.0],["2018-10-24",110.3703,111.6141,108.9555,109.1549,267100.0],["2018-10-25",112.0414,126.9866,110.7121,124.1001,227500.0],["2018-10-26",122.1726,125.1541,121.9068,123.2076,117800.0],["2018-10-29",123.1981,124.4704,113.3612,114.9849,151700.0],["2018-10-30",114.9754,118.0328,113.0479,115.9534,65300.0],["2018-10-31",116.9409,120.1122,116.7795,118.4981,79900.0],["2018-11-01",118.7354,119.8653,117.5011,118.6974,57000.0],["2018-11-02",119.0583,122.2106,116.8459,117.7479,80100.0],["2018-11-05",117.7385,119.1057,116.789,117.9284,79700.0],["2018-11-06",117.596,118.6879,116.7984,118.1752,61400.0],["2018-11-07",118.4316,120.0552,117.8524,119.7039,44700.0],["2018-11-08",119.4571,120.6249,117.672,118.5645,68800.0],["2018-11-09",118.1372,119.9223,117.3112,118.3746,116200.0],["2018-11-12",118.555,118.9253,115.5261,117.1023,59300.0],["2018-11-13",117.0453,118.1752,115.2127,115.4786,110200.0],["2018-11-14",115.8489,118.4031,113.9024,114.4911,48900.0],["2018-11-15",113.1143,116.4756,112.7915,115.6115,69200.0],["2018-11-16",114.814,116.5801,114.814,115.2033,47000.0],["2018-11-19",115.0134,115.4406,111.2248,112.0699,126700.0],["2018-11-20",110.7311,111.4338,107.0566,110.076,73800.0],["2018-11-21",110.2374,111.5477,108.7846,110.1424,81900.0],["2018-11-23",109.2878,110.2563,108.4048,109.3923,23700.0],["2018-11-26",109.6582,111.1774,108.5947,110.019,50600.0],["2018-11-27",109.3164,110.5412,109.041,109.4208,50500.0],["2018-11-28",109.2214,113.2853,108.8511,112.5921,183900.0],["2018-11-29",111.8325,114.4911,111.5477,113.3138,127500.0],["2018-11-30",113.3043,113.9214,111.2533,112.1743,78000.0],["2018-12-03",111.7186,113.9594,111.2153,113.0764,80000.0],["2018-12-04",112.5352,112.5352,110.2753,111.2913,130800.0],["2018-12-06",109.6772,111.4527,109.3448,110.5982,103300.0],["2018-12-07",110.4178,110.6267,108.2149,109.3923,109100.0],["2018-12-10",108.984,109.4873,104.9676,105.9456,77100.0],["2018-12-11",106.3444,108.0725,105.6703,106.5438,137400.0],["2018-12-12",107.5978,109.1929,106.6957,106.8951,107900.0],["2018-12-13",107.2369,109.4873,105.6513,108.9555,101000.0],["2018-12-14",108.0155,110.2659,107.7782,108.6422,109400.0],["2018-12-17",108.5188,108.7087,107.0945,107.104,107000.0],["2018-12-18",107.218,108.6232,106.183,106.6957,112700.0],["2018-12-19",106.6862,109.06,105.7462,106.145,185100.0],["2018-12-20",105.4804,106.6293,102.6413,103.4864,95000.0],["2018-12-21",103.7333,104.4264,101.1221,101.3405,166100.0],["2018-12-24",100.6664,102.3755,99.2801,100.1726,62300.0],["2018-12-26",100.6189,103.9801,100.1821,103.9231,93800.0],["2018-12-27",102.6508,104.4454,102.0716,104.4359,88900.0],["2018-12-28",104.8062,106.5438,103.7617,104.5498,79100.0],["2018-12-31",105.0531,105.5088,100.0492,104.2934,87800.0],["2019-01-02",102.9737,104.4929,101.6159,103.1161,77700.0],["2019-01-03",102.5354,103.9062,101.7548,102.5925,126500.0],["2019-01-04",103.6492,104.6297,101.9832,103.2969,113800.0],["2019-01-07",103.8015,104.049,102.5925,102.5925,78700.0],["2019-01-08",103.6016,103.9062,94.8816,103.3921,74000.0],["2019-01-09",103.554,104.2584,102.8591,103.8491,115700.0],["2019-01-10",103.4112,104.1252,103.1256,103.8776,69900.0],["2019-01-11",103.4493,104.049,102.5925,103.6682,47500.0],["2019-01-14",103.0685,104.0585,102.4402,102.821,87200.0],["2019-01-15",102.8305,104.03,102.1642,103.8682,86000.0],["2019-01-16",104.0585,106.2385,104.0585,106.0957,69500.0],["2019-01-17",105.8197,108.4566,105.6197,107.5332,77600.0],["2019-01-18",108.171,109.7703,106.8954,109.5704,98800.0],["2019-01-22",109.1325,109.9416,107.933,109.4752,105300.0],["2019-01-23",110.0368,114.1683,109.6941,113.9684,128500.0],["2019-01-24",113.8256,115.7295,113.3306,114.7014,140300.0],["2019-01-25",115.4439,115.6248,113.997,114.5491,88400.0],["2019-01-28",113.9303,114.5396,112.293,113.0831,58800.0],["2019-01-29",113.4544,113.5591,112.5976,112.8451,62800.0],["2019-01-30",113.264,113.3401,111.5124,113.1307,65800.0],["2019-01-31",113.1497,118.3284,113.0831,118.1856,77300.0],["2019-02-01",118.5473,118.9947,116.0056,116.7862,74500.0],["2019-02-04",116.8433,117.7286,115.3011,117.6715,53800.0],["2019-02-05",117.8048,120.0419,117.5858,119.7373,82200.0],["2019-02-06",119.6802,120.1466,118.6044,118.9757,63900.0],["2019-02-07",118.2332,119.5945,116.7101,118.7282,80700.0],["2019-02-08",118.0809,119.7849,116.7577,119.7849,53300.0],["2019-02-11",119.861,120.2799,119.3755,120.08,64600.0],["2019-02-12",120.8987,120.8987,119.2898,120.2608,81900.0],["2019-02-13",120.1371,121.2699,119.8039,121.0224,58700.0],["2019-02-14",120.4131,120.9843,119.366,120.0229,58500.0],["2019-02-15",120.6036,120.8035,119.6611,120.318,51100.0],["2019-02-19",119.8896,120.4608,119.347,119.347,64600.0],["2019-02-20",118.9948,119.7849,118.2427,119.7278,60700.0],["2019-02-21",118.9376,121.8982,118.2141,121.1081,76700.0],["2019-02-22",123.745,123.745,111.3696,120.0514,70100.0],["2019-02-25",120.8035,121.7269,119.2232,121.0605,55600.0],["2019-02-26",121.051,121.7459,119.9277,120.4132,41000.0],["2019-02-27",120.7559,120.9653,119.4517,120.9177,58600.0],["2019-02-28",120.4322,120.8225,119.8991,120.4798,55000.0],["2019-03-01",118.0428,120.1847,116.1198,119.2803,178800.0],["2019-03-04",119.0519,119.823,117.5763,118.3284,56600.0],["2019-03-05",118.1475,118.2617,116.3864,116.4244,64900.0],["2019-03-06",115.4439,116.4625,115.0441,116.1865,40900.0],["2019-03-07",115.8152,116.1008,114.2635,115.225,73800.0],["2019-03-08",114.273,114.7871,113.3782,114.1207,45400.0],["2019-03-11",113.8542,115.8057,113.6257,114.4539,78600.0],["2019-03-12",114.7871,115.2155,112.9212,113.3877,58000.0],["2019-03-13",113.5876,114.235,112.9117,114.0351,56600.0],["2019-03-14",113.9494,114.016,112.807,113.8446,84100.0],["2019-03-15",113.9113,115.0917,113.1783,114.7109,133300.0],["2019-03-18",115.3392,116.7291,115.1108,116.2912,107000.0],["2019-03-19",117.0908,117.0908,115.5867,116.5768,59300.0],["2019-03-20",115.9865,116.9004,114.9299,115.8438,52600.0],["2019-03-21",115.5106,117.2051,115.3107,116.2245,73400.0],["2019-03-22",115.5106,116.4435,114.4159,115.0822,81500.0],["2019-03-25",115.1774,116.0341,114.3206,115.8438,107300.0],["2019-03-26",116.1389,117.2812,115.4059,117.1289,102700.0],["2019-03-27",117.0242,117.6429,115.8533,116.5006,41500.0],["2019-03-28",116.6529,118.6711,116.3197,118.5664,67300.0],["2019-03-29",119.4898,119.9372,118.0142,119.9372,75700.0],["2019-04-01",120.6892,122.8882,120.3465,122.6978,121100.0],["2019-04-02",122.6407,123.4404,121.5365,122.7264,123300.0],["2019-04-03",123.1833,123.5546,122.5075,123.3166,97200.0],["2019-04-04",123.3834,124.2325,121.6853,122.1909,77400.0],["2019-04-05",122.4485,122.9732,121.3895,121.8093,54900.0],["2019-04-08",121.6471,122.3054,120.4546,122.1814,50100.0],["2019-04-09",121.9238,122.334,120.8457,121.5803,55000.0],["2019-04-10",121.7139,123.1831,121.6471,122.8587,36700.0],["2019-04-11",123.393,124.5187,122.7538,123.1831,43100.0],["2019-04-12",123.8604,124.5664,122.8587,123.87,52300.0],["2019-04-15",123.4121,124.4806,122.8301,124.0608,53100.0],["2019-04-16",124.0226,127.0373,123.2689,126.9896,84400.0],["2019-04-17",127.0564,127.8864,126.5794,127.314,55900.0],["2019-04-18",127.5239,128.6401,126.2073,128.6019,81400.0],["2019-04-22",128.2298,129.2983,127.2662,128.8976,25000.0],["2019-04-23",129.451,134.2974,128.6019,133.9444,73400.0],["2019-04-24",134.1352,137.2358,133.4102,136.463,85800.0],["2019-04-25",138.0849,139.8975,128.3634,132.7519,101200.0],["2019-04-26",132.0459,135.5853,131.6452,135.385,91400.0],["2019-04-29",135.6616,138.0467,134.202,137.7796,141300.0],["2019-04-30",137.6365,137.6365,135.0892,136.8542,99400.0],["2019-05-01",137.1881,137.5029,134.9652,135.5948,79600.0],["2019-05-02",135.6521,136.3485,133.7822,134.6217,173400.0],["2019-05-03",135.1274,136.1482,134.0971,135.4709,65400.0],["2019-05-06",133.5914,134.6313,133.5914,134.1257,77200.0],["2019-05-07",133.3338,133.6773,131.0346,131.9028,55000.0],["2019-05-08",131.817,131.8456,129.6037,129.7467,79300.0],["2019-05-09",128.8881,129.1075,126.36,126.36,92700.0],["2019-05-10",126.2837,128.3634,125.1007,128.3253,108600.0],["2019-05-13",126.0356,126.4935,124.1753,125.1198,73100.0],["2019-05-14",125.3678,128.2871,124.9862,126.9133,95600.0],["2019-05-15",126.0928,129.0121,125.8162,127.1518,52700.0],["2019-05-16",127.3426,129.2411,126.7511,127.8101,61800.0],["2019-05-17",126.9515,128.9835,126.1405,128.2585,69500.0],["2019-05-20",127.6669,129.4891,127.1517,127.3998,52100.0],["2019-05-21",126.9801,129.3842,126.8847,128.6305,52400.0],["2019-05-22",128.1916,131.3685,127.8196,130.0806,72300.0],["2019-05-23",129.1171,130.0234,127.3903,129.3365,100000.0],["2019-05-24",129.7754,130.7198,129.0408,130.3001,62300.0],["2019-05-28",130.5481,131.9028,129.1552,129.1552,75400.0],["2019-05-29",129.3079,133.3053,127.915,132.7424,66300.0],["2019-05-30",132.2081,133.2671,131.3018,132.7042,102200.0],["2019-05-31",131.8551,133.62,130.9201,133.6009,88300.0],["2019-06-03",133.5628,136.9782,132.6183,133.0762,185800.0],["2019-06-04",134.1925,135.738,132.2749,135.1656,68200.0],["2019-06-05",135.1465,138.0944,134.4692,137.7987,103900.0],["2019-06-06",138.2852,139.1629,136.9877,138.9053,45900.0],["2019-06-07",139.1724,142.2253,137.646,141.09,72800.0],["2019-06-10",141.7483,142.8168,139.0103,139.9261,89500.0],["2019-06-11",141.0805,141.7197,137.4838,138.6,70000.0],["2019-06-12",137.999,142.0154,137.4838,141.5003,71200.0],["2019-06-13",141.8914,142.0154,139.4777,140.0024,100800.0],["2019-06-14",140.0406,140.8134,138.0849,138.8958,78400.0],["2019-06-17",138.8576,139.9261,137.4361,137.7796,85800.0],["2019-06-18",137.8273,138.7527,136.8161,137.6461,49600.0],["2019-06-19",137.5887,138.724,136.4535,138.4664,61500.0],["2019-06-20",139.7449,139.7449,136.9973,137.875,59000.0],["2019-06-21",137.8082,138.7431,136.692,136.7874,111300.0],["2019-06-24",136.7875,138.6287,135.5759,135.6522,75300.0],["2019-06-25",136.1196,136.5203,134.6218,134.6981,89600.0],["2019-06-26",135.1274,138.3329,133.4484,135.7666,84600.0],["2019-06-27",135.8906,137.7128,135.0224,136.6347,71300.0],["2019-06-28",137.0545,138.6668,136.4249,137.9895,218400.0],["2019-07-01",139.2965,139.6972,137.7414,138.3234,57900.0],["2019-07-02",138.1803,139.6208,137.7319,138.953,53500.0],["2019-07-03",139.4788,140.7692,138.3222,140.32,79400.0],["2019-07-05",140.1001,142.0118,138.5229,139.9472,69500.0],["2019-07-08",139.8611,141.7537,138.4273,139.1729,69200.0],["2019-07-09",138.8288,140.0809,138.0927,139.8324,84400.0],["2019-07-10",140.2339,142.3559,140.2339,141.8302,54300.0],["2019-07-11",141.8301,144.5926,141.8301,144.344,39900.0],["2019-07-12",144.497,146.0168,144.0668,145.5771,71000.0],["2019-07-15",145.7779,147.6705,145.7779,147.2308,65600.0],["2019-07-16",147.1351,148.091,145.9977,147.1638,88800.0],["2019-07-17",147.3072,148.7506,147.2307,147.6609,48900.0],["2019-07-18",147.3741,150.0123,147.3741,149.4197,86100.0],["2019-07-19",149.6682,150.5189,146.9058,147.1447,67000.0],["2019-07-22",147.2021,147.4888,145.9021,146.8962,61000.0],["2019-07-23",146.8484,148.8844,146.3227,147.3072,73200.0],["2019-07-24",147.2308,148.158,146.0933,147.508,62000.0],["2019-07-25",146.8484,148.0623,145.5771,146.7146,172300.0],["2019-07-26",146.8866,150.9873,145.9308,148.3491,59200.0],["2019-07-29",147.9859,148.5116,146.1888,147.7182,76900.0],["2019-07-30",144.6881,147.8711,144.6881,145.9594,69100.0],["2019-07-31",145.5771,147.6896,143.9044,145.2713,97500.0],["2019-08-01",145.319,146.8484,143.5698,144.2867,78300.0],["2019-08-02",143.9617,145.472,142.0405,144.9558,73900.0],["2019-08-05",142.8147,145.1852,142.0787,142.5757,89000.0],["2019-08-06",142.4706,143.6654,142.0022,142.7956,99400.0],["2019-08-07",141.4096,145.2139,139.7368,144.4492,67700.0],["2019-08-08",144.6022,147.7947,144.2485,146.9823,66200.0],["2019-08-09",146.6955,148.4542,145.6249,148.0241,51900.0],["2019-08-12",147.7469,148.9513,145.8734,145.883,69500.0],["2019-08-13",145.8543,148.6454,144.9462,148.5116,55000.0],["2019-08-14",146.7624,148.4447,145.9595,146.7911,65900.0],["2019-08-15",146.8102,149.1042,145.7492,145.797,68400.0],["2019-08-16",146.3227,149.0278,146.3227,148.5881,62600.0],["2019-08-19",149.888,150.6527,148.4064,149.9167,91400.0],["2019-08-20",150.041,150.3182,148.5976,149.4483,73700.0],["2019-08-21",150.4233,151.3218,148.7219,149.1616,124100.0],["2019-08-22",149.6204,149.9645,147.1639,148.6932,130900.0],["2019-08-23",147.68,148.6263,145.8639,146.2653,67800.0],["2019-08-26",147.0969,149.4961,146.3896,149.2954,164600.0],["2019-08-27",150.2035,150.6527,149.4484,150.6432,67200.0],["2019-08-28",150.3564,151.924,149.3336,151.4939,79400.0],["2019-08-29",152.6505,153.9696,151.3792,153.9504,60900.0],["2019-08-30",154.61,155.2887,152.7939,154.4475,70900.0],["2019-09-03",153.2431,154.6195,152.4593,153.8835,117200.0],["2019-09-04",154.6291,154.9636,152.8416,153.396,81100.0],["2019-09-05",154.2181,155.1166,153.3196,154.2659,59600.0],["2019-09-06",154.1798,155.3555,153.4725,153.7306,53400.0],["2019-09-09",154.0173,154.4666,152.5071,153.0901,110700.0],["2019-09-10",152.7174,153.2049,149.5726,150.9395,98100.0],["2019-09-11",150.5954,150.9204,147.8521,149.4483,81800.0],["2019-09-12",149.7733,150.8152,148.244,149.2381,130700.0],["2019-09-13",149.7256,150.7483,146.533,148.2535,87900.0],["2019-09-16",147.4123,148.5211,147.202,148.0145,66700.0],["2019-09-17",148.091,152.6122,146.6859,152.4019,85800.0],["2019-09-18",152.4306,153.4152,151.2263,152.0674,108000.0],["2019-09-19",152.3063,155.0019,151.2262,153.4629,146900.0],["2019-09-20",153.7593,154.5431,151.2358,151.3027,340100.0],["2019-09-23",151.2836,152.1056,148.1293,148.7219,82900.0],["2019-09-24",148.9131,150.0219,144.4014,144.7264,157900.0],["2019-09-25",144.8315,145.147,142.2698,143.5316,83500.0],["2019-09-26",143.4933,143.761,141.6581,141.9544,61400.0],["2019-09-27",142.2125,142.2125,139.1824,139.756,87400.0],["2019-09-30",139.5743,141.2853,138.6854,139.689,59700.0],["2019-10-01",140.1001,140.8456,137.9972,138.0928,72100.0],["2019-10-02",137.6817,137.7869,136.4009,136.8597,99600.0],["2019-10-03",137.1465,138.6089,135.6744,136.9744,122300.0],["2019-10-04",137.3855,139.0964,136.6112,139.02,57900.0],["2019-10-07",138.5802,140.1478,137.9111,139.5074,70400.0],["2019-10-08",138.8861,140.1001,136.9935,138.6854,73100.0],["2019-10-09",139.6317,142.4228,139.6317,141.1802,67400.0],["2019-10-10",141.2279,144.8793,141.2279,144.5352,67500.0],["2019-10-11",145.6249,147.2212,144.6977,144.7837,134300.0],["2019-10-14",144.6977,146.6955,144.0,145.8352,77700.0],["2019-10-15",146.5139,148.4256,146.5139,148.2535,65000.0],["2019-10-16",148.263,148.263,145.233,147.269,86700.0],["2019-10-17",147.9393,150.6015,147.4893,149.979,78300.0],["2019-10-18",149.5768,150.5727,148.4564,150.3428,59000.0],["2019-10-21",151.1186,153.7903,150.6781,152.8422,97200.0],["2019-10-22",153.1199,154.6234,150.3429,150.4291,93700.0],["2019-10-23",150.0939,152.124,149.1554,151.0132,79200.0],["2019-10-24",137.0131,143.611,137.0131,139.5986,312300.0],["2019-10-25",139.7997,140.3743,137.9037,140.02,128600.0],["2019-10-28",141.2457,143.9653,141.2457,143.3524,95300.0],["2019-10-29",142.6917,147.0487,142.6917,146.6753,62800.0],["2019-10-30",147.0105,151.2622,147.0105,151.2622,116800.0],["2019-10-31",151.3579,155.7533,148.782,154.9776,163600.0],["2019-11-01",156.1651,156.9886,153.6083,155.0447,159300.0],["2019-11-04",155.7533,156.1651,155.0543,155.4852,90500.0],["2019-11-05",154.8436,155.6001,153.7998,154.8436,88000.0],["2019-11-06",154.518,155.2171,153.7998,154.384,127300.0],["2019-11-07",155.0734,155.0829,151.5973,151.7313,86200.0],["2019-11-08",151.1185,152.3634,147.3456,147.4988,81600.0],["2019-11-11",146.5412,149.8449,146.5412,149.3757,63900.0],["2019-11-12",149.4811,149.8354,147.9968,148.8299,80200.0],["2019-11-13",148.8299,151.2526,148.8299,149.6439,85900.0],["2019-11-14",149.8258,150.3907,148.1883,149.3661,71500.0],["2019-11-15",150.0077,150.0077,147.8914,149.1841,65000.0],["2019-11-18",148.8299,149.912,148.0925,148.6671,49100.0],["2019-11-19",149.1363,150.994,148.4756,150.927,110600.0],["2019-11-20",150.9174,153.7711,150.0364,150.2088,118500.0],["2019-11-21",149.6342,150.2567,147.9489,148.9543,115200.0],["2019-11-22",148.6671,149.1938,148.3511,148.7245,67700.0],["2019-11-25",148.4851,150.9175,148.4851,150.6397,45500.0],["2019-11-26",150.9558,152.0857,149.2129,150.1322,76300.0],["2019-11-27",150.2184,151.6165,149.5768,150.8792,45000.0],["2019-11-29",150.5248,151.31,149.5576,150.4386,44800.0],["2019-12-02",150.4769,151.0132,148.2457,148.8681,80100.0],["2019-12-03",148.466,148.8012,146.9817,148.1404,112700.0],["2019-12-04",148.0063,149.3853,146.7519,147.1158,87600.0],["2019-12-05",147.3073,148.5809,146.771,147.4509,49000.0],["2019-12-06",147.6137,148.5138,147.3264,147.9201,78100.0],["2019-12-09",147.9105,147.9393,146.3113,146.9242,62600.0],["2019-12-10",146.8668,146.9338,144.8271,145.4783,55200.0],["2019-12-11",145.8422,146.1007,144.6835,145.2676,55100.0],["2019-12-12",145.4017,145.7751,142.6821,143.3716,73100.0],["2019-12-13",143.4577,143.4577,142.0213,142.1937,120100.0],["2019-12-16",142.6055,144.8941,141.8777,144.6739,90300.0],["2019-12-17",144.808,145.1048,143.6397,144.243,103700.0],["2019-12-18",144.2047,145.3251,143.8791,144.0993,95700.0],["2019-12-19",143.9749,146.005,142.8449,145.8709,56500.0],["2019-12-20",146.321,147.5084,144.0993,147.269,148000.0],["2019-12-23",147.6137,147.6137,145.2389,145.4974,55300.0],["2019-12-24",145.3059,145.6123,144.3292,145.2197,21600.0],["2019-12-26",145.4017,146.1869,144.4345,145.8613,40200.0],["2019-12-27",146.0337,146.4838,144.8463,145.574,64100.0],["2019-12-30",146.0241,146.0241,142.2224,144.0706,68000.0],["2019-12-31",143.678,145.1623,143.678,144.8941,65600.0],["2020-01-02",145.134,145.3163,143.9442,145.1724,63800.0],["2020-01-03",144.0306,146.2087,144.0306,145.7673,48200.0],["2020-01-06",145.1724,147.7247,143.5316,147.3409,127200.0],["2020-01-07",146.8515,148.1564,145.585,145.6521,48600.0],["2020-01-08",145.7289,147.3984,145.7289,146.5541,62100.0],["2020-01-09",147.1106,149.3942,146.794,147.6959,29500.0],["2020-01-10",147.7055,149.5765,146.8804,149.3367,62800.0],["2020-01-13",149.3654,151.745,149.2791,151.6778,56600.0],["2020-01-14",151.5531,159.1619,150.3537,150.7759,76700.0],["2020-01-15",150.7471,153.0115,149.5957,151.697,43100.0],["2020-01-16",152.3687,154.2109,152.0233,153.4913,46800.0],["2020-01-17",153.9135,155.4199,151.7642,152.2536,44600.0],["2020-01-21",151.4379,153.0306,151.4379,152.4166,120900.0],["2020-01-22",153.2418,153.5681,152.0041,152.599,43800.0],["2020-01-23",152.4838,152.4838,150.8047,150.8047,67300.0],["2020-01-24",150.939,152.3111,150.1618,150.3441,28700.0],["2020-01-27",148.1277,151.3132,148.1277,150.7759,42100.0],["2020-01-28",151.3036,151.9849,150.1714,150.8047,45400.0],["2020-01-29",151.2652,151.8985,149.116,150.536,46000.0],["2020-01-30",150.2002,153.1458,149.8643,152.8868,40600.0],["2020-01-31",152.8484,152.9732,149.826,150.536,34100.0],["2020-02-03",150.488,154.7098,150.488,153.6256,57800.0],["2020-02-04",154.5275,157.2525,152.9635,153.261,79400.0],["2020-02-05",154.422,155.89,151.5147,152.2631,56900.0],["2020-02-06",152.6373,153.5201,151.1117,152.3975,52800.0],["2020-02-07",152.3015,152.3015,150.0083,151.0158,38400.0],["2020-02-10",150.584,151.5915,150.1522,151.4571,37500.0],["2020-02-11",151.601,152.7524,150.1234,150.8526,38800.0],["2020-02-12",151.39,151.39,149.6341,149.9891,36000.0],["2020-02-13",149.6341,151.0157,148.6554,150.7375,50700.0],["2020-02-14",151.3996,152.4166,150.0275,151.8313,37700.0],["2020-02-18",151.7929,155.4007,151.3995,155.2855,74400.0],["2020-02-19",155.89,159.3058,155.89,159.0084,69700.0],["2020-02-20",158.9029,159.8432,156.0627,158.0489,79800.0],["2020-02-21",157.1086,157.1086,151.5339,155.0169,64700.0],["2020-02-24",151.8697,153.8847,150.4497,152.6469,50200.0],["2020-02-25",152.7428,152.7428,148.0701,148.8952,53300.0],["2020-02-26",149.068,152.8868,148.3004,148.8473,61900.0],["2020-02-27",144.5871,146.6788,140.2213,140.2213,45600.0],["2020-02-28",137.1797,141.7278,134.33,140.9505,218000.0],["2020-03-02",141.1713,143.4933,138.8973,143.3878,127300.0],["2020-03-03",141.5263,145.1628,137.1126,139.1276,87400.0],["2020-03-04",141.0178,142.1596,138.0145,140.4421,100200.0],["2020-03-05",137.8514,138.6478,133.9942,134.6467,51400.0],["2020-03-06",131.0774,136.2779,129.9164,133.8215,84900.0],["2020-03-09",127.911,128.7554,124.7542,126.0975,86200.0],["2020-03-10",128.1317,129.8492,125.2052,129.8108,116700.0],["2020-03-11",127.4024,129.0048,120.3405,120.3405,94100.0],["2020-03-12",115.4183,117.059,109.6901,110.4289,159100.0],["2020-03-13",112.4247,115.8693,109.0376,115.5814,197700.0],["2020-03-16",105.5162,111.7626,103.3094,103.8947,104800.0],["2020-03-17",105.0269,119.2179,103.2902,109.2583,188200.0],["2020-03-18",103.3862,106.9363,98.8285,103.3286,165600.0],["2020-03-19",102.609,109.0184,101.1697,105.4587,149600.0],["2020-03-20",106.0536,111.1773,101.1122,102.6857,113100.0],["2020-03-23",102.1868,106.4374,98.4351,103.6836,189000.0],["2020-03-24",106.6773,110.688,103.4725,109.7765,113600.0],["2020-03-25",107.867,119.1987,107.867,112.5206,131200.0],["2020-03-26",109.9011,116.9247,109.9011,113.6816,130000.0],["2020-03-27",110.3521,117.462,110.3042,112.3383,87300.0],["2020-03-30",113.1251,116.9823,109.4694,112.5686,86200.0],["2020-03-31",112.2615,113.1635,110.7359,111.5419,110800.0],["2020-04-01",108.3756,112.108,105.9672,111.0814,170800.0],["2020-04-02",111.0525,112.1877,107.3969,108.2242,80400.0],["2020-04-03",108.6475,108.9169,105.0978,106.3965,147500.0],["2020-04-06",108.3493,110.61,106.6177,110.2733,326700.0],["2020-04-07",114.1501,118.2963,112.1203,114.2944,157900.0],["2020-04-08",116.3531,119.0947,113.6691,118.5175,86300.0],["2020-04-09",120.3646,120.3646,115.7759,119.4315,174000.0],["2020-04-13",118.5176,120.2203,116.9688,118.9024,57700.0],["2020-04-14",119.6046,124.0779,119.6046,123.366,123900.0],["2020-04-15",120.759,127.8489,120.2107,125.6363,94600.0],["2020-04-16",126.329,128.2433,124.2511,125.4632,166300.0],["2020-04-17",128.6281,129.946,127.1563,127.416,109900.0],["2020-04-20",126.6849,129.1957,126.3482,127.3102,269200.0],["2020-04-21",126.5309,131.389,123.8855,129.7536,108600.0],["2020-04-22",131.6488,131.6488,128.3876,130.7253,59300.0],["2020-04-23",131.4756,132.0913,130.0326,130.3405,49600.0],["2020-04-24",130.4559,134.2269,130.0326,133.996,88100.0],["2020-04-27",135.4102,139.489,135.4102,136.4491,84300.0],["2020-04-28",138.2673,140.9128,136.0259,137.6613,85400.0],["2020-04-29",140.3163,141.5381,138.0845,140.3452,126600.0],["2020-04-30",140.0085,158.9117,137.9498,150.0325,198700.0],["2020-05-01",146.7424,148.2143,144.5587,145.6843,179000.0],["2020-05-04",145.54,145.54,141.6728,142.8271,181500.0],["2020-05-05",142.2596,144.299,140.4799,141.211,227200.0],["2020-05-06",141.211,142.5289,139.5083,139.7295,86200.0],["2020-05-07",140.7204,142.6636,135.6988,137.2187,141100.0],["2020-05-08",138.4212,140.1816,136.0643,137.6804,77100.0],["2020-05-11",136.9205,140.8358,136.9205,138.7002,77900.0],["2020-05-12",140.8358,141.6054,138.7868,139.6044,100500.0],["2020-05-13",139.489,141.413,138.3827,139.3832,164300.0],["2020-05-14",138.5847,139.9123,137.3534,139.8161,84300.0],["2020-05-15",139.8065,143.5294,137.4111,139.5852,129700.0],["2020-05-18",139.0176,140.932,137.363,137.7189,82100.0],["2020-05-19",136.8916,139.6718,136.0835,136.5549,101100.0],["2020-05-20",137.2091,138.7194,135.7757,136.1605,96800.0],["2020-05-21",135.2081,138.0268,134.0537,137.1033,95200.0],["2020-05-22",137.4015,137.4015,135.439,136.0162,48400.0],["2020-05-26",137.6805,137.6805,134.1884,135.6411,100600.0],["2020-05-27",136.9686,139.4794,136.0644,139.4794,79400.0],["2020-05-28",142.1538,145.9921,139.364,144.6935,149300.0],["2020-05-29",144.3855,148.1662,142.779,147.4928,161600.0],["2020-06-01",146.8867,149.7342,144.6838,147.4447,82400.0],["2020-06-02",148.1373,149.032,145.2802,146.3288,59100.0],["2020-06-03",147.2523,148.6472,146.2422,147.7525,68900.0],["2020-06-04",146.8483,148.0219,143.2216,144.2798,72300.0],["2020-06-05",146.2615,148.5125,142.8849,144.8569,79000.0],["2020-06-08",145.1936,147.8007,143.6737,146.3865,89500.0],["2020-06-09",146.3961,148.7434,144.3663,148.2528,96900.0],["2020-06-10",148.0989,148.0989,142.9714,144.0585,80600.0],["2020-06-11",142.7117,143.1253,137.8825,137.9017,76800.0],["2020-06-12",140.2779,141.2591,136.4587,138.9695,85000.0],["2020-06-15",138.0076,142.4712,135.6411,141.8652,81500.0],["2020-06-16",143.9815,146.502,140.3548,141.3072,74900.0],["2020-06-17",141.3938,149.109,141.3938,144.8185,126700.0],["2020-06-18",143.3177,145.1455,142.6732,144.4529,92800.0],["2020-06-19",145.8671,147.5409,144.0778,145.7805,113300.0],["2020-06-22",144.8185,146.1364,143.0484,144.5106,59300.0],["2020-06-23",145.3379,145.8093,142.6828,142.8656,51000.0],["2020-06-24",141.7978,142.8079,137.8825,138.7194,100800.0],["2020-06-25",138.4212,138.7194,136.5646,138.4212,144700.0],["2020-06-26",137.8151,138.7771,136.4972,137.7574,349600.0],["2020-06-29",137.969,138.6136,134.5059,135.2851,159500.0],["2020-06-30",134.2654,136.5165,133.8999,135.6122,209500.0],["2020-07-01",135.323,145.484,135.323,144.0476,185400.0],["2020-07-02",145.1273,145.6286,139.6322,140.7698,75000.0],["2020-07-06",141.0108,145.5032,141.0108,144.732,86900.0],["2020-07-07",144.5585,145.1755,142.7365,143.9126,82400.0],["2020-07-08",144.6935,146.2552,143.7776,145.0309,50500.0],["2020-07-09",145.4069,146.5156,143.2089,143.4017,44000.0],["2020-07-10",143.7969,144.8574,141.7146,144.5971,54000.0],["2020-07-13",145.0502,148.3954,144.1054,144.626,88700.0],["2020-07-14",143.2474,147.6049,143.0835,146.236,40100.0],["2020-07-15",147.6049,149.3305,145.5515,147.8941,51500.0],["2020-07-16",147.9038,148.6364,146.5734,147.9038,69500.0],["2020-07-17",148.1641,152.3095,147.7399,152.1938,91700.0],["2020-07-20",152.8783,153.6206,151.2201,153.206,76100.0],["2020-07-21",153.1289,155.5776,153.1289,154.1026,78500.0],["2020-07-22",153.9676,155.3462,152.8589,154.4496,68700.0],["2020-07-23",155.057,156.9947,154.1315,155.269,70200.0],["2020-07-24",154.3436,155.915,153.5242,155.5005,115200.0],["2020-07-27",155.8764,156.7923,153.8712,156.0499,122500.0],["2020-07-28",156.1753,156.5705,154.199,155.8475,93200.0],["2020-07-29",155.8475,157.7466,155.4426,156.397,88600.0],["2020-07-30",156.503,172.1495,156.1271,163.4634,103000.0],["2020-07-31",163.8876,163.8876,158.7975,161.9981,48800.0],["2020-08-03",162.4126,162.8271,159.9254,160.2339,73100.0],["2020-08-04",159.3084,160.0315,157.7081,158.1034,87800.0],["2020-08-05",158.1227,158.4794,155.4812,156.2428,114300.0],["2020-08-06",156.3295,157.1393,155.2112,157.1297,65700.0],["2020-08-07",156.5224,157.3707,154.0351,154.7967,63900.0],["2020-08-10",154.8256,154.8256,152.4444,152.8589,43800.0],["2020-08-11",153.4856,155.4233,152.4444,152.9457,70000.0],["2020-08-12",154.1604,155.1148,152.2034,152.9168,47400.0],["2020-08-13",153.4181,154.3918,151.8564,152.5023,56300.0],["2020-08-14",151.8852,153.2349,150.8826,151.6539,67200.0],["2020-08-17",152.4347,153.1481,150.9598,151.49,59400.0],["2020-08-18",150.9212,152.6179,150.4488,151.3647,80100.0],["2020-08-19",151.8371,152.9554,150.4007,152.4059,70400.0],["2020-08-20",151.5382,153.7169,150.1596,151.1333,104100.0],["2020-08-21",151.5864,152.3769,149.8222,151.3165,67600.0],["2020-08-24",151.1526,152.4251,150.0921,151.0851,53600.0],["2020-08-25",150.8152,153.5145,150.3717,153.206,61900.0],["2020-08-26",153.6784,156.6284,152.5408,156.1078,68900.0],["2020-08-27",156.1271,157.9588,155.9246,156.5512,73200.0],["2020-08-28",156.397,156.7633,154.9316,155.9342,50500.0],["2020-08-31",155.7511,156.0789,154.199,154.3918,79700.0],["2020-09-01",155.0088,160.6388,153.9965,159.0289,159200.0],["2020-09-02",157.39,158.6529,154.0062,158.007,106000.0],["2020-09-03",158.219,158.8071,153.4181,153.9579,81600.0],["2020-09-04",154.9606,154.9606,149.8608,151.9142,77100.0],["2020-09-08",150.2753,151.4803,148.299,149.4558,97500.0],["2020-09-09",151.2201,155.1052,150.1885,153.7555,66700.0],["2020-09-10",153.1096,155.2883,152.2034,152.483,74100.0],["2020-09-11",152.1745,153.7748,150.8634,151.5382,82800.0],["2020-09-14",151.8178,153.9483,150.9598,153.6784,87000.0],["2020-09-15",153.9869,156.9658,153.4856,155.298,67700.0],["2020-09-16",154.6424,158.248,153.2446,153.4759,92400.0],["2020-09-17",151.6924,154.3821,151.6924,152.2901,65400.0],["2020-09-18",153.2831,156.1656,150.4488,150.7187,163200.0],["2020-09-21",149.3112,151.7695,147.8844,149.0124,186600.0],["2020-09-22",149.1378,150.391,148.2219,149.2438,106600.0],["2020-09-23",149.0703,152.0202,147.8266,148.058,82100.0],["2020-09-24",148.0483,148.7424,146.4577,147.4988,219900.0],["2020-09-25",146.6023,150.9791,146.0817,150.4778,102300.0],["2020-09-28",151.7696,153.6687,151.4514,152.9072,98600.0],["2020-09-29",153.6013,155.0955,152.2805,153.5724,76300.0],["2020-09-30",154.0833,155.7029,152.7722,154.8353,102000.0],["2020-10-01",155.4812,157.6985,153.5049,157.3225,150600.0],["2020-10-02",156.2909,158.8746,155.5583,158.113,149200.0],["2020-10-05",159.0577,159.0577,155.7221,157.8816,143900.0],["2020-10-06",157.7081,160.4749,157.5828,159.829,97500.0],["2020-10-07",159.8676,163.9937,159.6748,163.8876,123300.0],["2020-10-08",165.0445,172.1784,165.0059,171.9663,132600.0],["2020-10-09",171.8506,175.5429,171.1565,173.8173,82300.0],["2020-10-12",175.3308,177.9337,174.7716,176.2756,84800.0],["2020-10-13",176.2756,178.2808,176.2756,177.7698,61800.0],["2020-10-14",177.8856,178.2519,174.4825,175.8611,86500.0],["2020-10-15",175.4748,177.3771,174.7988,175.919,53200.0],["2020-10-16",176.1894,178.7483,175.7742,178.1014,62300.0],["2020-10-19",179.1056,180.4575,175.5231,175.9576,44100.0],["2020-10-20",175.7935,179.2697,175.1272,177.5316,105600.0],["2020-10-21",178.3524,182.2149,177.4544,177.9468,99000.0],["2020-10-22",178.3524,178.9028,176.7108,177.6765,74200.0],["2020-10-23",177.5123,178.7869,177.2902,178.2172,51400.0],["2020-10-26",177.2322,177.3385,175.2237,176.4115,45900.0],["2020-10-27",173.0511,178.3331,173.0511,176.8943,74700.0],["2020-10-28",175.9576,175.9576,170.6756,172.6262,291400.0],["2020-10-29",174.1616,194.7585,174.1616,189.0226,398400.0],["2020-10-30",187.5452,188.8488,180.5347,183.8371,88800.0],["2020-11-02",183.1999,188.8295,182.8426,188.3081,134800.0],["2020-11-03",188.8971,194.0536,188.0956,192.4603,120700.0],["2020-11-04",194.5654,202.3484,194.5654,199.4998,124000.0],["2020-11-05",200.8323,200.8323,197.8871,199.4032,99300.0],["2020-11-06",199.6832,202.4353,198.0127,201.2379,96000.0],["2020-11-09",204.7142,208.4512,203.1112,205.9598,282300.0],["2020-11-10",205.8633,207.7849,204.241,205.1487,160100.0],["2020-11-11",205.5253,207.5532,203.6424,206.2689,138600.0],["2020-11-12",206.2013,206.2013,197.2788,199.6736,86500.0],["2020-11-13",199.7798,202.3097,197.0857,199.1232,97600.0],["2020-11-16",199.5963,200.8034,195.251,198.032,80700.0],["2020-11-17",196.5835,197.8389,194.9516,197.414,48400.0],["2020-11-18",197.3271,197.3271,191.1181,191.794,80000.0],["2020-11-19",191.3209,193.9956,191.1953,193.5804,58300.0],["2020-11-20",193.1265,197.7229,192.1319,195.9848,126300.0],["2020-11-23",195.2992,195.9366,189.6599,192.1609,114400.0],["2020-11-24",192.9431,193.1266,191.3788,191.823,103000.0],["2020-11-25",190.9153,191.8133,189.8917,190.9925,91200.0],["2020-11-27",190.3649,193.7253,190.2586,192.5472,74900.0],["2020-11-30",192.9238,194.237,192.5762,193.2231,122800.0],["2020-12-01",194.2853,196.458,193.6866,196.3518,71200.0],["2020-12-02",195.3765,196.2842,194.4205,195.0965,131900.0],["2020-12-03",195.1351,195.7531,192.8272,193.7349,49100.0],["2020-12-04",193.9956,196.1104,193.9956,194.4398,63900.0],["2020-12-07",195.5214,197.6651,193.1266,193.7253,205800.0],["2020-12-08",192.5279,194.9323,190.2297,194.1791,148600.0],["2020-12-09",195.3669,196.4967,193.5418,195.6855,142400.0],["2020-12-10",195.1447,197.3271,194.6909,197.2885,141000.0],["2020-12-11",197.5878,199.268,195.6469,197.8099,192900.0],["2020-12-14",198.7852,204.241,198.7852,201.0351,123500.0],["2020-12-15",201.5083,202.4256,199.9246,201.7497,87500.0],["2020-12-16",201.4117,206.0274,201.1896,205.757,101100.0],["2020-12-17",206.9834,211.8985,205.2839,211.6764,227500.0],["2020-12-18",211.7054,214.7858,210.508,214.3126,174300.0],["2020-12-21",212.4392,215.3264,210.6238,213.0379,90400.0],["2020-12-22",211.4446,215.3071,210.5369,212.9413,133300.0],["2020-12-23",213.6366,217.8758,213.6366,214.9982,80600.0],["2020-12-24",214.9981,217.2674,213.5594,214.6602,46200.0],["2020-12-28",215.0947,216.8618,214.187,214.9788,103200.0],["2020-12-29",216.4852,221.2941,215.1237,217.3543,116700.0],["2020-12-30",219.1021,221.5355,217.306,221.4776,65700.0],["2020-12-31",220.7282,224.3929,220.3027,223.9191,75800.0],["2021-01-04",225.737,227.1294,220.8152,223.8708,126700.0],["2021-01-05",224.7894,226.2592,222.9715,225.8821,97900.0],["2021-01-06",227.2165,227.2165,223.2133,224.5477,142000.0],["2021-01-07",225.1279,230.0497,224.6831,229.8466,55200.0],["2021-01-08",230.8329,235.9578,225.1472,225.2729,150000.0],["2021-01-11",223.5033,224.5573,218.3204,218.7943,195700.0],["2021-01-12",218.7749,221.0473,214.3656,215.1391,77900.0],["2021-01-13",215.6807,217.4212,209.0183,209.8305,158200.0],["2021-01-14",210.7588,210.7588,206.4945,209.2987,230500.0],["2021-01-15",208.8732,215.1585,207.8966,214.733,98000.0],["2021-01-19",216.5992,219.2777,214.3656,216.3382,103700.0],["2021-01-20",216.8023,223.3583,216.8023,222.8845,61200.0],["2021-01-21",222.6234,226.8394,222.6234,224.5573,133600.0],["2021-01-22",224.2963,232.9505,224.2963,232.4187,119900.0],["2021-01-25",233.1923,235.2519,226.9844,227.642,129900.0],["2021-01-26",226.936,228.3091,225.4179,226.1335,160800.0],["2021-01-27",224.2383,228.87,217.1408,219.2487,121000.0],["2021-01-28",220.38,224.8474,214.2398,223.8418,124800.0],["2021-01-29",223.513,224.596,219.7806,222.2947,68400.0],["2021-02-01",224.7991,233.0666,223.0489,231.5001,201800.0],["2021-02-02",233.0666,237.4082,230.9683,236.3832,103700.0],["2021-02-03",234.6524,236.3929,231.2777,233.1052,66400.0],["2021-02-04",233.376,236.5186,231.8966,233.0472,73000.0],["2021-02-05",232.9795,232.9795,229.131,229.5081,136900.0],["2021-02-08",233.5114,234.6717,229.2181,230.9199,158400.0],["2021-02-09",229.5855,236.9441,228.2801,230.8909,175000.0],["2021-02-10",230.7749,233.3567,228.6282,232.5251,89300.0],["2021-02-11",233.0473,237.8337,233.0473,237.5146,98200.0],["2021-02-12",236.9054,241.3631,235.9481,239.7096,119000.0],["2021-02-16",247.3003,247.3003,242.156,244.264,291000.0],["2021-02-17",242.6299,243.7902,238.7233,243.152,69600.0],["2021-02-18",241.5758,244.3607,240.7733,240.9763,195100.0],["2021-02-19",239.9803,241.7402,231.1907,240.2414,240100.0],["2021-02-22",238.675,238.675,223.5807,225.4082,215300.0],["2021-02-23",220.3994,223.2906,212.9538,221.4631,184300.0],["2021-02-24",220.3897,220.3897,216.6282,217.3922,147200.0],["2021-02-25",216.5122,218.6685,214.2205,215.3228,145200.0],["2021-02-26",215.3036,217.8757,213.9788,216.841,159000.0],["2021-03-01",218.8426,223.7064,217.7983,222.6911,129800.0],["2021-03-02",222.401,223.2423,220.2737,221.9562,110600.0],["2021-03-03",224.6057,225.2729,221.0376,222.7685,182700.0],["2021-03-04",222.0239,223.7741,217.6919,219.8579,129900.0],["2021-03-05",220.4767,229.8563,218.3688,228.8506,139300.0],["2021-03-08",228.7249,231.5581,227.1391,227.7579,104900.0],["2021-03-09",229.102,236.1995,229.102,234.1302,159500.0],["2021-03-10",235.629,238.6846,233.9368,234.546,86900.0],["2021-03-11",236.3156,240.2705,232.4381,235.9288,70800.0],["2021-03-12",234.3913,236.2479,233.5791,236.0932,60600.0],["2021-03-15",236.3155,242.2623,235.4453,240.4831,117800.0],["2021-03-16",240.9183,241.4888,233.3953,233.405,98900.0],["2021-03-17",232.5444,234.372,227.4195,233.5694,87700.0],["2021-03-18",233.4631,233.7048,227.9417,228.7733,109200.0],["2021-03-19",229.1117,232.8345,227.6709,229.6049,428200.0],["2021-03-22",228.5992,228.9377,221.6178,223.1649,98500.0],["2021-03-23",222.7491,225.8337,219.5582,225.4179,115300.0],["2021-03-24",225.7564,225.9981,218.0884,218.9199,95900.0],["2021-03-25",217.953,218.04,212.5864,216.899,103500.0],["2021-03-26",216.2995,221.0279,216.2995,218.9199,110300.0],["2021-03-29",217.8853,219.5388,215.7387,218.7846,173500.0],["2021-03-30",219.181,221.0763,214.0561,219.7902,112800.0],["2021-03-31",218.9296,221.9369,213.9304,217.6049,151500.0],["2021-04-01",218.3591,225.824,217.1407,225.3212,108600.0],["2021-04-05",226.5106,230.5622,224.1705,228.87,141000.0],["2021-04-06",228.7927,231.1424,226.9844,227.4486,149100.0],["2021-04-07",227.3325,229.924,224.0642,224.4316,84900.0],["2021-04-08",225.8889,226.5473,225.2208,226.0051,127700.0],["2021-04-09",226.1019,227.0508,223.6812,226.0535,142700.0],["2021-04-12",225.4628,227.0411,224.4849,226.0341,68100.0],["2021-04-13",226.9346,227.4962,224.7947,224.9399,88300.0],["2021-04-14",226.1503,230.5269,225.6081,227.1476,186900.0],["2021-04-15",227.8157,229.5489,225.2111,227.2832,134700.0],["2021-04-16",228.3483,232.386,226.1116,229.7135,386500.0],["2021-04-19",229.8491,231.4177,228.2708,230.1202,151600.0],["2021-04-20",228.8712,232.4054,227.7383,228.2224,168500.0],["2021-04-21",226.9056,233.9837,226.7991,230.6044,153300.0],["2021-04-22",231.2822,234.7099,225.6855,233.8481,135200.0],["2021-04-23",233.9837,239.009,233.9837,238.1763,128500.0],["2021-04-26",240.5098,244.625,238.0601,244.4894,327000.0],["2021-04-27",243.2888,247.8106,243.037,247.5492,103800.0],["2021-04-28",247.6169,250.5605,246.6971,247.9268,198500.0],["2021-04-29",248.4206,259.2169,244.9833,256.7962,193700.0],["2021-04-30",255.7795,261.5117,253.7945,256.6026,131000.0],["2021-05-03",256.3508,256.8931,252.9328,256.2637,250900.0],["2021-05-04",253.8624,255.6634,253.049,255.4116,130000.0],["2021-05-05",255.5762,255.8861,252.8844,255.431,107700.0],["2021-05-06",255.1985,256.4766,249.9408,252.9908,83200.0],["2021-05-07",253.0199,255.3632,250.483,253.7849,64800.0],["2021-05-10",253.4363,254.9758,244.5281,245.2834,129200.0],["2021-05-11",242.9983,246.1743,240.8875,243.2985,58000.0],["2021-05-12",241.6427,242.3205,233.819,234.2064,73200.0],["2021-05-13",236.414,239.4931,234.3516,238.7573,106400.0],["2021-05-14",239.2414,240.3162,235.4942,237.2468,70800.0],["2021-05-17",235.2037,239.0187,231.2822,235.3393,218100.0],["2021-05-18",234.7582,234.8454,226.8281,227.5446,79100.0],["2021-05-19",226.7894,229.2585,222.0545,225.6662,105200.0],["2021-05-20",225.5887,232.1246,224.4849,231.2725,142200.0],["2021-05-21",232.541,234.6615,227.748,228.7744,87400.0],["2021-05-24",228.8034,230.3042,225.6662,229.0261,80600.0],["2021-05-25",229.7039,230.4495,227.3026,229.0358,139600.0],["2021-05-26",228.8421,229.1713,224.1557,225.1433,100400.0],["2021-05-27",225.9663,226.954,223.8071,226.4505,107500.0],["2021-05-28",227.0024,230.2752,227.0024,228.5032,82100.0],["2021-06-01",229.0552,229.0552,222.3547,224.6301,110000.0],["2021-06-02",225.1433,227.7673,223.7006,227.0411,104300.0],["2021-06-03",226.4602,226.4602,222.5677,224.543,63500.0],["2021-06-04",225.5984,226.6054,223.6134,226.3537,73300.0],["2021-06-07",225.5597,227.0411,222.5387,223.6716,112000.0],["2021-06-08",223.9814,224.359,222.1126,224.0492,71100.0],["2021-06-09",223.8555,225.8405,223.0809,224.4655,78800.0],["2021-06-10",225.124,226.7797,223.72,226.1019,64300.0],["2021-06-11",226.7894,229.549,226.4602,228.3386,70600.0],["2021-06-14",228.8325,231.0111,226.8281,230.8465,73900.0],["2021-06-15",230.9723,233.2962,229.8684,230.6721,105100.0],["2021-06-16",230.4882,233.7028,229.2004,231.6017,69500.0],["2021-06-17",230.7787,236.7917,230.2849,236.4722,83100.0],["2021-06-18",235.7072,236.6561,233.7803,234.7873,106000.0],["2021-06-21",235.378,240.7325,233.9643,238.1182,73200.0],["2021-06-22",238.8638,242.0107,237.8084,240.5486,56500.0],["2021-06-23",240.1322,240.5098,238.3893,239.5706,69100.0],["2021-06-24",240.3258,241.817,236.4624,238.4474,65500.0],["2021-06-25",239.4157,243.3663,238.1376,241.9913,237200.0],["2021-06-28",242.2624,245.2834,241.0908,243.1532,93900.0],["2021-06-29",244.1312,249.3211,242.1559,248.3528,66800.0],["2021-06-30",246.9586,250.1055,246.9489,248.9532,107100.0],["2021-07-01",249.476,251.1608,244.1602,246.3679,105400.0],["2021-07-02",246.4841,250.5024,244.4023,249.5341,96900.0],["2021-07-06",248.7789,251.1318,248.1398,248.4884,106700.0],["2021-07-07",249.8149,251.461,247.859,250.454,75700.0],["2021-07-08",246.9979,247.473,243.663,244.9911,187100.0],["2021-07-09",245.5534,245.8345,241.0939,245.2917,84100.0],["2021-07-12",245.6407,247.2112,242.5578,245.8055,67500.0],["2021-07-13",245.2917,245.6019,240.9582,243.2655,100700.0],["2021-07-14",244.933,245.0105,239.029,241.2587,60200.0],["2021-07-15",241.1521,242.2573,238.2437,239.4749,59000.0],["2021-07-16",239.6591,242.393,238.7575,241.7919,86200.0],["2021-07-19",239.2908,240.6965,237.0513,239.029,99500.0],["2021-07-20",240.1826,246.2805,238.8351,244.4385,104100.0],["2021-07-21",244.4386,246.9107,243.4691,245.3402,62100.0],["2021-07-22",245.7473,245.7473,239.3295,239.601,42500.0],["2021-07-23",241.123,242.7711,239.727,242.0731,43600.0],["2021-07-26",241.2006,242.7323,239.2617,239.9403,75900.0],["2021-07-27",238.2341,238.2728,234.9088,236.809,46900.0],["2021-07-28",236.8477,238.0983,235.5196,237.0319,63000.0],["2021-07-29",236.363,245.1656,236.0334,243.886,111300.0],["2021-07-30",244.8845,248.646,244.6615,244.9136,46300.0],["2021-08-02",245.4953,252.0294,245.03,250.1002,132400.0],["2021-08-03",250.4686,256.4114,247.8996,254.5113,127600.0],["2021-08-04",254.5596,261.7336,253.852,258.0497,147500.0],["2021-08-05",259.882,259.9111,248.4327,253.3672,85800.0],["2021-08-06",253.0473,255.4903,250.866,253.057,83600.0],["2021-08-09",253.881,256.421,251.661,256.1689,68200.0],["2021-08-10",256.9058,257.3032,251.0406,253.6969,52400.0],["2021-08-11",253.9392,255.9653,251.1762,253.3187,82800.0],["2021-08-12",251.4962,253.5126,250.8563,253.1733,53800.0],["2021-08-13",253.057,255.3643,251.6319,252.5432,47400.0],["2021-08-16",253.2509,259.9886,252.2524,258.3406,80200.0],["2021-08-17",257.5843,260.134,256.1302,256.2562,64800.0],["2021-08-18",255.5194,255.5194,250.2553,250.265,60900.0],["2021-08-19",247.1627,253.7065,246.3581,253.2897,100600.0],["2021-08-20",254.6081,256.1786,252.6498,254.3657,65300.0],["2021-08-23",255.8587,255.8587,253.4157,255.248,50400.0],["2021-08-24",254.7341,256.3047,254.1718,255.1316,49100.0],["2021-08-25",254.9669,258.9417,254.9669,256.8573,52400.0],["2021-08-26",256.8573,256.8573,253.8617,254.9281,59900.0],["2021-08-27",254.8214,256.3628,251.1084,253.4351,106000.0],["2021-08-30",253.726,259.1259,251.9422,258.5248,90700.0],["2021-08-31",259.8917,262.9552,258.1564,259.8044,85800.0],["2021-09-01",260.8806,267.3953,258.4763,266.9882,95400.0],["2021-09-02",269.0627,279.7268,267.4631,267.9673,100800.0],["2021-09-03",267.88,271.1761,265.6987,270.7205,76800.0],["2021-09-07",270.7206,272.7177,269.6736,270.5752,70900.0],["2021-09-08",270.6526,271.1082,268.956,270.5847,99400.0],["2021-09-09",271.5446,276.3337,269.6153,272.863,47700.0],["2021-09-10",274.3753,275.6744,269.8771,269.8771,132300.0],["2021-09-13",270.5557,270.5557,263.4593,263.8955,61700.0],["2021-09-14",264.4966,270.7883,262.1893,265.6793,102800.0],["2021-09-15",266.0186,268.5101,263.6919,267.085,55300.0],["2021-09-16",267.7345,269.8964,265.4466,267.8702,94600.0],["2021-09-17",267.8703,268.1127,263.4496,267.4438,264900.0],["2021-09-20",265.5436,267.4728,259.3681,265.0588,105600.0],["2021-09-21",265.6309,266.5131,263.372,264.2057,51000.0],["2021-09-22",264.2736,266.0477,260.1631,264.1185,72200.0],["2021-09-23",265.2721,270.0709,264.1766,269.053,64300.0],["2021-09-24",268.0835,272.0583,268.0835,270.1388,67900.0],["2021-09-27",269.8092,269.8092,262.5092,264.2057,54300.0],["2021-09-28",263.0619,263.4012,256.9446,259.8433,86400.0],["2021-09-29",260.2213,263.4496,255.2771,255.6261,81900.0],["2021-09-30",256.2853,260.8708,250.5073,251.1181,96800.0],["2021-10-01",251.409,254.3755,246.0576,253.4254,119300.0],["2021-10-04",252.0973,252.456,246.3484,247.2209,75600.0],["2021-10-05",248.1806,255.946,246.8621,254.9959,85300.0],["2021-10-06",252.0197,258.8738,250.2747,258.3793,62500.0],["2021-10-07",260.4346,264.1863,259.562,264.1863,78600.0],["2021-10-08",264.6129,266.4937,262.5867,264.6323,93000.0],["2021-10-11",264.5839,266.0284,260.8515,261.2393,35000.0],["2021-10-12",261.8209,261.8209,259.2034,259.436,35700.0],["2021-10-13",261.3556,261.6949,257.6717,259.8433,73400.0],["2021-10-14",262.9455,264.1186,260.9,264.0604,45800.0],["2021-10-15",265.3692,266.8427,264.5354,266.0381,53300.0],["2021-10-18",265.5382,268.6925,262.1314,266.9746,41700.0],["2021-10-19",267.8675,273.1765,266.7611,273.1668,47100.0],["2021-10-20",273.4095,276.7385,271.1869,276.2241,65800.0],["2021-10-21",275.7098,281.5623,275.011,281.4652,84300.0],["2021-10-22",280.7664,289.4627,278.5729,289.2298,108300.0],["2021-10-25",289.6666,297.5865,289.6666,291.6951,188000.0],["2021-10-26",292.1706,302.3325,290.4818,297.237,179900.0],["2021-10-27",297.2369,303.1574,295.2376,296.577,101700.0],["2021-10-28",299.8769,312.2419,293.4226,311.5334,146900.0],["2021-10-29",311.2909,314.4355,303.1672,307.428,77200.0],["2021-11-01",309.4175,309.4175,301.2551,306.4962,71000.0],["2021-11-02",306.8845,310.1941,302.0705,302.5945,62500.0],["2021-11-03",302.8274,302.9536,298.8966,301.818,67500.0],["2021-11-04",301.818,306.2729,299.4692,305.0791,61200.0],["2021-11-05",305.7295,307.6415,301.8278,303.6234,52700.0],["2021-11-08",304.3707,305.7198,301.2746,302.8566,56200.0],["2021-11-09",303.701,303.8757,298.7316,302.8857,73700.0],["2021-11-10",301.5852,305.0307,300.8864,303.0313,75200.0],["2021-11-11",303.6622,306.9233,303.2448,305.6324,78900.0],["2021-11-12",307.5736,311.0483,304.6619,307.2048,63200.0],["2021-11-15",307.2727,310.6988,304.3222,305.5645,60100.0],["2021-11-16",305.7003,313.0281,303.9047,311.7955,69600.0],["2021-11-17",312.2323,312.9408,306.9524,310.6503,123300.0],["2021-11-18",310.9803,315.4061,309.3594,314.8529,69000.0],["2021-11-19",315.5128,318.8515,313.4067,314.0958,56300.0],["2021-11-22",314.6297,316.5514,306.8651,307.9231,81200.0],["2021-11-23",306.5738,309.2914,301.3133,308.6799,70700.0],["2021-11-24",306.2342,310.1359,306.2342,309.8738,48100.0],["2021-11-26",305.6616,306.3021,300.4496,301.4881,27900.0],["2021-11-29",306.0497,311.6208,302.5363,309.5147,103000.0],["2021-11-30",306.7001,308.0492,297.5186,301.197,99400.0],["2021-12-01",305.0695,309.0877,301.0417,302.0705,128000.0],["2021-12-02",301.8472,312.9408,301.0902,311.5238,102200.0],["2021-12-03",314.3384,314.3384,301.3522,304.9627,85900.0],["2021-12-06",307.7191,308.6314,302.3131,304.3221,93500.0],["2021-12-07",309.0683,314.4647,306.6322,311.0386,84500.0],["2021-12-08",312.4555,315.7749,309.2138,315.7069,58600.0],["2021-12-09",315.3284,316.2602,309.3885,309.6409,48300.0],["2021-12-10",311.1938,314.7363,309.6311,313.4552,79100.0],["2021-12-13",312.8243,316.4057,311.3394,313.8143,113800.0],["2021-12-14",310.5823,317.153,310.5823,314.5131,142000.0],["2021-12-15",315.173,322.6852,313.1931,322.5105,129900.0],["2021-12-16",324.2479,326.8588,320.7927,325.3156,223600.0],["2021-12-17",324.2867,327.7322,318.2983,321.3653,212400.0],["2021-12-20",317.1822,321.2004,316.464,319.5601,174900.0],["2021-12-21",321.773,327.742,319.133,326.7714,94700.0],["2021-12-22",326.2182,329.4017,323.8306,326.9946,130400.0],["2021-12-23",328.6931,330.7605,326.7423,329.5375,115700.0],["2021-12-27",330.9157,336.4091,330.9157,336.4091,59300.0],["2021-12-28",336.4091,337.0206,334.2545,335.4386,113800.0],["2021-12-29",336.7488,339.9031,333.6527,333.905,70000.0],["2021-12-30",334.8273,334.8273,330.9935,331.8379,68400.0],["2021-12-31",331.401,333.3907,329.3434,331.9251,70900.0],["2022-01-03",333.4296,333.4296,322.1321,326.1115,164600.0],["2022-01-04",328.3341,329.4405,322.6951,326.1406,154900.0],["2022-01-05",326.8977,327.7615,311.7374,311.8636,147600.0],["2022-01-06",309.7355,310.8627,303.5558,307.5396,123900.0],["2022-01-07",307.4522,307.6854,300.2036,300.4271,97000.0],["2022-01-10",297.3469,297.3469,287.8344,294.6846,128300.0],["2022-01-11",294.6846,298.6878,292.168,297.551,187100.0],["2022-01-12",297.0456,307.2189,295.7922,306.9954,1262400.0],["2022-01-13",308.5307,313.0101,286.8919,290.3898,278700.0],["2022-01-14",288.4368,290.4482,285.3567,287.7955,166800.0],["2022-01-18",283.219,287.0182,279.0506,286.6004,187000.0],["2022-01-19",288.2133,289.5445,280.3332,281.0133,118900.0],["2022-01-20",282.5291,286.989,276.1162,277.0781,121400.0],["2022-01-21",274.6198,278.8659,271.1315,271.2287,109800.0],["2022-01-24",267.2935,275.3583,257.7907,274.2895,273200.0],["2022-01-25",268.6053,269.0814,261.6871,264.5437,190800.0],["2022-01-26",267.2061,270.2571,255.8863,258.1891,171000.0],["2022-01-27",260.1811,264.2426,255.6531,256.4694,182100.0],["2022-01-28",257.2854,268.1097,250.9405,267.5267,133000.0],["2022-01-31",267.5559,279.4393,266.8271,279.2644,234200.0],["2022-02-01",279.5558,282.8595,276.1453,280.1971,141200.0],["2022-02-02",282.5,288.1065,281.0716,286.7073,195800.0],["2022-02-03",280.8093,286.9308,280.8093,282.8401,187500.0],["2022-02-04",281.5186,289.1947,281.5186,286.5712,138500.0],["2022-02-07",287.0085,290.0498,283.9283,284.8514,156500.0],["2022-02-08",284.9388,285.0749,278.5648,282.6263,110000.0],["2022-02-09",286.4158,288.7186,281.1688,287.7469,116800.0],["2022-02-10",281.8878,289.836,279.5753,286.4158,177200.0],["2022-02-11",286.9502,288.1356,276.1259,277.5348,149600.0],["2022-02-14",277.5445,278.4093,267.138,269.6255,176500.0],["2022-02-15",274.1729,277.2531,271.6563,273.9397,127600.0],["2022-02-16",271.7535,273.8037,270.0822,272.5502,115800.0],["2022-02-17",269.5671,271.1801,265.9234,265.9914,60900.0],["2022-02-18",267.0507,268.6733,263.5915,266.1276,88400.0],["2022-02-22",263.5526,266.5939,261.5704,262.5032,112300.0],["2022-02-23",265.0587,265.836,256.8871,257.0522,107100.0],["2022-02-24",248.1421,259.8409,248.1421,259.8409,226700.0],["2022-02-25",259.9575,273.9591,256.6927,273.619,190700.0],["2022-02-28",272.453,277.8845,269.6352,272.6959,258400.0],["2022-03-01",272.0643,272.6667,260.3073,262.3089,252900.0],["2022-03-02",263.0182,267.2546,258.2765,263.3777,277000.0],["2022-03-03",266.6231,266.6231,261.3372,263.028,105000.0],["2022-03-04",259.802,261.2984,257.8587,259.6077,93500.0],["2022-03-07",259.5105,259.5105,247.9964,248.317,164900.0],["2022-03-08",247.5008,253.4862,244.4304,248.7445,180400.0],["2022-03-09",255.3518,263.9704,255.3518,262.0077,147100.0],["2022-03-10",258.5777,261.036,254.7397,255.4587,142600.0],["2022-03-11",259.2482,262.4061,253.0587,253.1656,135600.0],["2022-03-14",255.4004,258.4611,251.6401,252.019,152900.0],["2022-03-15",253.0587,257.6547,251.3098,254.9826,127900.0],["2022-03-16",257.9267,263.9315,253.7485,261.8716,188000.0],["2022-03-17",262.309,268.0223,260.5697,268.0223,128700.0],["2022-03-18",267.0117,275.6303,267.0117,274.5226,178700.0],["2022-03-21",274.8141,276.4368,270.5971,273.0457,169900.0],["2022-03-22",273.6773,278.487,271.3356,271.6757,113900.0],["2022-03-23",269.5575,269.5575,260.7834,260.9583,59500.0],["2022-03-24",263.6401,263.6401,259.7826,261.0458,98600.0],["2022-03-25",262.0563,262.0563,258.2765,260.385,105600.0],["2022-03-28",261.1623,266.7105,260.5696,266.5453,60300.0],["2022-03-29",269.2854,275.1056,268.8287,271.9477,156000.0],["2022-03-30",272.5405,275.3097,269.0522,271.1316,204400.0],["2022-03-31",271.1315,273.8946,265.7708,265.7708,112900.0],["2022-04-01",267.522,267.522,260.8576,263.2996,108000.0],["2022-04-04",261.6262,268.242,257.8415,266.7242,157300.0],["2022-04-05",265.761,276.7841,261.6262,273.7,258600.0],["2022-04-06",270.8786,273.4373,266.7923,273.0871,138000.0],["2022-04-07",273.6514,285.6863,273.1844,283.2346,181700.0],["2022-04-08",282.3589,282.3589,275.0135,275.3929,94400.0],["2022-04-11",272.5325,274.0211,260.1668,260.5073,98900.0],["2022-04-12",260.9743,263.611,255.0688,255.5552,101100.0],["2022-04-13",255.8666,275.3346,254.6796,271.0635,621200.0],["2022-04-14",269.7695,269.7695,262.0348,266.5005,169700.0],["2022-04-18",267.0745,269.1955,260.9743,266.0529,174300.0],["2022-04-19",266.4907,272.9217,266.4907,272.4936,66400.0],["2022-04-20",274.0309,278.2436,272.5228,275.0427,72800.0],["2022-04-21",278.5355,278.5355,266.7146,267.6583,166200.0],["2022-04-22",267.308,269.1857,258.2696,258.6782,104800.0],["2022-04-25",257.287,265.4108,254.6212,265.1287,114600.0],["2022-04-26",264.5351,265.1286,255.9249,257.3745,101700.0],["2022-04-27",256.6545,263.5817,256.6545,257.6566,107600.0],["2022-04-28",262.784,265.4206,257.4427,261.0425,122300.0],["2022-04-29",257.7248,258.0751,245.6704,246.3709,273000.0],["2022-05-02",245.6413,248.0833,240.8253,245.9623,177600.0],["2022-05-03",246.0498,251.002,244.0164,247.4022,130000.0],["2022-05-04",247.587,255.3606,244.3861,254.6115,123800.0],["2022-05-05",252.4224,253.5315,243.4035,245.865,115500.0],["2022-05-06",244.1332,245.1742,236.5639,239.4146,132100.0],["2022-05-09",234.4819,234.5403,226.9418,228.0704,168400.0],["2022-05-10",232.5361,233.7522,225.2684,232.1275,172500.0],["2022-05-11",229.8606,235.8343,227.1559,227.6034,125200.0],["2022-05-12",224.6068,229.8508,223.2448,226.8445,200400.0],["2022-05-13",229.5979,240.7961,229.1892,236.3693,518500.0],["2022-05-16",234.4722,236.3499,231.3589,231.6799,167400.0],["2022-05-17",235.6397,238.4125,233.3339,235.0365,158400.0],["2022-05-18",232.4972,234.4138,223.9939,224.9765,104100.0],["2022-05-19",221.367,233.1587,221.367,230.6778,159600.0],["2022-05-20",233.6257,238.2763,231.5145,237.3812,145400.0],["2022-05-23",240.0276,241.7593,236.671,240.5529,105000.0],["2022-05-24",237.5855,239.5605,232.0982,235.017,112600.0],["2022-05-25",233.3241,241.7398,233.3241,240.7572,104900.0],["2022-05-26",241.5355,248.0443,241.4188,247.5384,78400.0],["2022-05-27",249.0075,255.7206,246.8379,255.7206,73200.0],["2022-05-31",254.6018,254.7185,249.241,250.068,166700.0],["2022-06-01",246.2444,256.6643,239.1421,239.2589,138900.0],["2022-06-02",239.0157,246.7698,237.2158,246.5071,96600.0],["2022-06-03",243.5105,245.2715,238.5487,238.9476,85600.0],["2022-06-06",240.7864,242.343,235.7661,235.951,87800.0],["2022-06-07",232.8863,240.2318,228.9168,240.1443,103200.0],["2022-06-08",237.7704,239.8913,234.7057,235.4256,77000.0],["2022-06-09",233.5771,237.3326,231.5243,232.1275,101800.0],["2022-06-10",228.1287,228.1287,222.194,223.0696,149700.0],["2022-06-13",215.0236,218.9348,212.3384,217.9035,164000.0],["2022-06-14",219.6839,224.9181,216.4441,223.2934,299800.0],["2022-06-15",226.9126,231.1935,223.4394,228.1483,215500.0],["2022-06-16",225.1517,225.1517,216.4441,217.5435,175400.0],["2022-06-17",216.5122,223.7604,216.5122,222.2134,190200.0],["2022-06-21",224.2177,227.2823,224.169,224.4706,114200.0],["2022-06-22",221.1433,229.5492,221.1433,227.5159,202400.0],["2022-06-23",229.7438,236.2818,229.7438,235.6494,101700.0],["2022-06-24",239.1908,242.9268,235.8148,242.6544,120700.0],["2022-06-27",242.489,242.742,237.4785,238.7725,103700.0],["2022-06-28",240.4556,242.2944,230.8821,231.495,116500.0],["2022-06-29",231.0378,236.1651,228.8877,234.696,91600.0],["2022-06-30",233.2831,239.1683,229.6779,235.6313,97400.0],["2022-07-01",234.7739,236.7421,229.7949,233.439,180000.0],["2022-07-05",230.2139,240.0063,227.1738,239.8504,135500.0],["2022-07-06",241.0294,242.6078,237.7945,239.0124,75500.0],["2022-07-07",239.0124,239.9673,233.9457,236.3231,76800.0],["2022-07-08",233.9457,236.5473,232.4939,234.1308,74700.0],["2022-07-11",233.7898,234.7934,229.1323,230.3405,104200.0],["2022-07-12",231.5292,232.7667,222.9938,223.3348,84400.0],["2022-07-13",218.726,223.1692,218.3558,221.6297,98600.0],["2022-07-14",220.9184,226.5405,217.401,226.258,105800.0],["2022-07-15",228.7036,232.9518,227.4271,232.9421,94400.0],["2022-07-18",233.9262,234.4134,226.2774,226.7938,73600.0],["2022-07-19",229.2687,232.4354,229.0641,231.8995,76200.0],["2022-07-20",232.9324,237.5314,231.4124,237.395,98700.0],["2022-07-21",238.496,246.6612,237.7847,246.5053,87900.0],["2022-07-22",246.5053,247.3627,240.1817,242.4129,77700.0],["2022-07-25",242.3252,243.4555,235.7873,240.4155,87400.0],["2022-07-26",238.4473,240.094,237.3462,239.714,47400.0],["2022-07-27",243.0073,244.274,235.9919,241.8868,129800.0],["2022-07-28",242.6176,248.4151,235.8067,248.0643,250200.0],["2022-07-29",246.5248,249.9838,244.8879,248.8048,213600.0],["2022-08-01",246.9925,248.3176,239.6555,239.6945,128700.0],["2022-08-02",237.2196,237.9698,232.7082,234.8324,108500.0],["2022-08-03",234.6277,241.3801,232.7764,240.2304,162300.0],["2022-08-04",240.6494,244.7904,238.0186,243.3094,73700.0],["2022-08-05",241.3119,243.4555,240.6299,242.6176,50900.0],["2022-08-08",243.8843,246.593,242.8027,242.8027,74000.0],["2022-08-09",241.2632,241.7601,238.6714,240.3473,80900.0],["2022-08-10",244.6637,251.2797,240.8637,251.0946,110500.0],["2022-08-11",251.7669,251.7961,246.6612,247.0217,37700.0],["2022-08-12",248.5807,251.2115,246.0474,250.9972,48600.0],["2022-08-15",250.3931,254.4659,250.1787,253.3356,70100.0],["2022-08-16",251.6207,252.8094,248.8827,251.0751,48700.0],["2022-08-17",249.8863,250.9874,246.7099,249.5063,56700.0],["2022-08-18",250.3638,250.3638,246.8463,248.2202,46700.0],["2022-08-19",245.3263,246.3104,237.8139,238.0185,63800.0],["2022-08-22",235.3098,236.2062,232.6693,233.8872,62800.0],["2022-08-23",235.2221,235.2221,227.7682,229.9021,72900.0],["2022-08-24",230.6816,230.6816,228.499,229.3759,97100.0],["2022-08-25",229.2395,232.5913,227.8851,232.4159,99800.0],["2022-08-26",233.9749,234.3744,225.5661,225.722,77200.0],["2022-08-29",224.4748,226.9887,222.1948,224.7866,75200.0],["2022-08-30",223.1692,225.4395,222.1851,223.6077,87000.0],["2022-08-31",225.9461,226.7061,222.1461,222.1461,92200.0],["2022-09-01",219.6322,224.5041,219.603,224.3677,85600.0],["2022-09-02",226.1508,226.18,218.7066,219.8076,54900.0],["2022-09-06",219.6907,224.6113,219.5932,223.5979,82500.0],["2022-09-07",223.9292,231.7436,223.9292,230.6231,75900.0],["2022-09-08",229.7754,234.8032,228.8693,234.6278,69200.0],["2022-09-09",235.417,239.7821,235.417,238.876,77400.0],["2022-09-12",240.9611,240.9611,238.6714,239.5678,103300.0],["2022-09-13",233.517,234.618,227.0666,227.2128,110700.0],["2022-09-14",228.1579,230.321,222.9548,225.6246,109700.0],["2022-09-15",223.7148,226.8815,221.7271,221.9025,81100.0],["2022-09-16",218.005,221.4738,216.5727,218.804,208300.0],["2022-09-19",216.9917,218.5117,216.0758,217.9758,80900.0],["2022-09-20",219.9928,221.5225,216.8261,219.4568,133400.0],["2022-09-21",219.7881,221.883,213.9517,214.3512,75400.0],["2022-09-22",214.3414,214.3414,209.1675,211.6034,100800.0],["2022-09-23",209.3721,211.4183,206.1567,210.2881,72000.0],["2022-09-26",208.5439,210.2491,205.4259,205.7865,90700.0],["2022-09-27",207.0239,209.3722,203.1362,204.588,118100.0],["2022-09-28",206.0788,210.824,205.2798,209.7619,76300.0],["2022-09-29",206.8388,209.1188,205.5039,208.0275,128200.0],["2022-09-30",209.0116,212.2465,206.7511,206.8777,134500.0],["2022-10-03",209.1773,210.0834,205.309,208.4562,174000.0],["2022-10-04",211.3598,216.7578,210.0249,216.1147,176800.0],["2022-10-05",212.7922,220.402,210.8824,218.8332,119700.0],["2022-10-06",219.0378,220.0804,216.3096,218.5312,86400.0],["2022-10-07",215.3255,215.4424,208.1249,208.9434,99500.0],["2022-10-10",209.567,209.567,204.6464,208.2419,80000.0],["2022-10-11",207.3942,212.7922,204.1983,209.7619,119000.0],["2022-10-12",210.6486,211.545,208.6706,209.0506,72100.0],["2022-10-13",204.8511,214.7994,202.8829,213.825,80000.0],["2022-10-14",214.7409,216.9333,207.4039,207.9496,168300.0],["2022-10-17",211.9414,217.6414,210.8971,214.8987,108400.0],["2022-10-18",219.7691,221.0769,213.8056,215.6796,73900.0],["2022-10-19",215.2208,215.2208,208.828,209.7942,73500.0],["2022-10-20",210.3408,211.4339,202.1618,204.0748,81700.0],["2022-10-21",204.0065,209.7942,202.1423,208.9646,72700.0],["2022-10-24",209.2965,210.6238,207.1102,209.4917,74900.0],["2022-10-25",211.4047,216.6068,211.4047,216.3433,115400.0],["2022-10-26",215.0159,220.0423,213.3469,214.9964,82400.0],["2022-10-27",215.6992,226.4841,209.6284,220.8232,160700.0],["2022-10-28",221.5259,229.1388,217.9537,228.6508,140200.0],["2022-10-31",227.8993,229.7537,225.6447,226.6109,152100.0],["2022-11-01",228.6898,230.1636,227.2258,227.6357,131300.0],["2022-11-02",228.7387,232.1645,225.957,226.9428,161400.0],["2022-11-03",223.8391,226.0449,221.0769,223.8488,112500.0],["2022-11-04",226.2694,229.0705,222.7167,226.2498,106700.0],["2022-11-07",227.9676,227.9676,223.2047,225.2738,85700.0],["2022-11-08",225.8887,230.6419,223.9171,230.0465,93300.0],["2022-11-09",228.5239,229.8513,220.5109,221.5162,75200.0],["2022-11-10",230.5638,238.3524,230.5638,237.9034,128200.0],["2022-11-11",239.914,243.7205,238.2743,239.7578,60900.0],["2022-11-14",237.4056,240.197,235.5024,235.5122,53100.0],["2022-11-15",240.6167,241.1535,234.6435,239.1722,86500.0],["2022-11-16",239.1723,240.9876,235.0925,239.3186,58200.0],["2022-11-17",235.5025,236.1759,232.0474,234.2434,68900.0],["2022-11-18",237.7472,238.4792,231.5398,233.3259,56500.0],["2022-11-21",233.9115,235.5903,232.3499,234.7509,99100.0],["2022-11-22",234.2824,237.2202,230.5736,236.8298,55300.0],["2022-11-23",237.6399,241.6416,236.1076,240.4996,54900.0],["2022-11-25",239.7188,241.3585,239.3187,240.6363,43700.0],["2022-11-28",237.962,239.6993,235.2487,235.5317,58600.0],["2022-11-29",234.4386,235.5122,229.2072,229.9392,71500.0],["2022-11-30",230.0953,240.3142,227.0794,239.2503,140700.0],["2022-12-01",241.339,245.9946,237.6204,243.984,78600.0],["2022-12-02",240.3337,244.8917,240.0214,243.6131,55300.0],["2022-12-05",240.9291,241.6123,234.8485,235.1608,68300.0],["2022-12-06",234.2922,234.2922,229.4707,229.4707,63000.0],["2022-12-07",231.5203,233.8822,224.4735,232.6622,76300.0],["2022-12-08",232.4963,235.356,230.3978,230.9737,73100.0],["2022-12-09",229.2364,230.9737,227.9676,227.9676,68100.0],["2022-12-12",227.3918,227.7236,222.7459,225.1762,81300.0],["2022-12-13",234.829,235.2194,226.7867,228.2702,110000.0],["2022-12-14",222.131,228.2702,220.6963,222.5703,119800.0],["2022-12-15",219.2128,220.5206,214.4596,214.9476,71400.0],["2022-12-16",212.8589,213.3567,209.1403,209.4234,145900.0],["2022-12-19",208.4473,212.6344,205.8706,208.9939,157300.0],["2022-12-20",210.1748,211.2289,203.6844,206.261,166000.0],["2022-12-21",207.2273,210.9362,207.2273,209.8528,175700.0],["2022-12-22",207.6861,210.1066,203.3038,209.8528,107100.0],["2022-12-23",209.5014,210.3994,206.9345,208.379,69900.0],["2022-12-27",207.891,209.5209,205.8413,207.2175,65100.0],["2022-12-28",206.9833,209.6674,204.4652,204.553,74500.0],["2022-12-29",206.3001,214.5279,206.3001,214.2741,94600.0],["2022-12-30",211.6584,212.6539,208.4864,211.3949,66700.0],["2023-01-03",213.9911,215.7869,210.7019,212.8979,125800.0],["2023-01-04",215.7772,217.778,211.4632,214.8792,119400.0],["2023-01-05",211.8045,212.8115,208.1186,210.1326,79800.0],["2023-01-06",213.1145,218.6971,210.2988,218.4722,87800.0],["2023-01-09",218.8926,229.3342,218.8926,225.4235,86200.0],["2023-01-10",224.7391,229.4613,224.7391,228.6108,73900.0],["2023-01-11",227.8091,234.7017,227.8091,232.8246,72400.0],["2023-01-12",233.3623,235.6989,228.9138,233.7631,82200.0],["2023-01-13",232.1793,236.0998,232.1793,235.5425,63400.0],["2023-01-17",236.6277,239.5217,232.981,237.4196,70000.0],["2023-01-18",238.7004,241.0566,234.907,234.907,43200.0],["2023-01-19",232.805,235.2394,231.2505,232.4042,71300.0],["2023-01-20",233.4112,235.7185,231.4852,235.3959,82500.0],["2023-01-23",234.3204,240.1865,233.3721,237.6934,53300.0],["2023-01-24",234.7213,237.7423,233.2254,233.6263,73400.0],["2023-01-25",230.1359,230.7323,227.7015,229.9306,79400.0],["2023-01-26",232.9712,233.0592,229.8524,231.5927,57200.0],["2023-01-27",230.3413,237.6934,230.048,236.0509,47700.0],["2023-01-30",234.9168,237.0383,232.365,232.7757,56000.0],["2023-01-31",233.6751,237.5272,231.9251,237.4588,80500.0],["2023-02-01",235.6501,242.8555,235.3176,241.9072,101900.0],["2023-02-02",245.3389,253.4927,241.7801,250.9116,100100.0],["2023-02-03",246.5121,248.1839,241.9463,242.836,64700.0],["2023-02-06",239.7466,240.6949,236.4127,237.9574,65500.0],["2023-02-07",237.2632,240.0007,234.2422,239.7368,52100.0],["2023-02-08",238.3289,240.3527,236.7646,237.4294,58500.0],["2023-02-09",239.3946,240.7047,233.4307,233.7925,63800.0],["2023-02-10",231.7198,233.1765,228.5814,230.4781,56400.0],["2023-02-13",232.0914,233.6361,229.5592,232.8051,87900.0],["2023-02-14",232.9028,234.4866,229.8524,231.798,70900.0],["2023-02-15",230.3804,234.3595,229.9991,234.0662,57700.0],["2023-02-16",230.2044,234.2422,228.865,232.062,60700.0],["2023-02-17",230.4,233.245,229.5689,232.6877,54800.0],["2023-02-21",229.8818,231.6416,226.3035,227.3594,68600.0],["2023-02-22",227.4082,229.1485,226.3132,227.77,90100.0],["2023-02-23",228.2393,230.9474,226.0395,230.5955,95500.0],["2023-02-24",222.8718,224.1428,195.6337,202.4676,383200.0],["2023-02-27",203.7093,204.3741,200.1994,202.976,166800.0],["2023-02-28",203.3573,203.9537,200.4145,202.7023,143700.0],["2023-03-01",202.3796,204.4817,201.0402,202.3894,185300.0],["2023-03-02",201.3824,202.9565,200.874,202.3796,113300.0],["2023-03-03",204.3937,206.9943,202.2037,206.349,143400.0],["2023-03-06",206.6032,210.7192,205.4495,205.4495,94000.0],["2023-03-07",205.1465,206.5837,201.314,203.2596,91200.0],["2023-03-08",203.7972,204.0026,201.2944,202.6045,111700.0],["2023-03-09",203.5039,204.7358,196.6309,196.6309,100700.0],["2023-03-10",197.149,197.149,186.7465,186.9909,165100.0],["2023-03-13",183.9015,185.3387,177.2826,182.4252,283400.0],["2023-03-14",185.7591,186.5999,182.523,183.7646,174900.0],["2023-03-15",181.6137,181.8386,177.6346,179.6877,198500.0],["2023-03-16",179.5899,185.9742,178.9251,182.0439,115800.0],["2023-03-17",181.2422,182.1123,177.1653,179.541,138600.0],["2023-03-20",181.3204,181.3204,178.2701,179.6095,91700.0],["2023-03-21",181.9461,184.9672,179.0913,183.6864,106500.0],["2023-03-22",182.7967,183.4518,176.9502,177.1751,174900.0],["2023-03-23",178.7198,185.7493,177.1751,184.0188,170000.0],["2023-03-24",183.6277,183.9504,180.4601,183.2073,85500.0],["2023-03-27",184.4979,184.6836,179.4726,180.0299,125400.0],["2023-03-28",180.1668,182.347,178.7785,182.1808,100500.0],["2023-03-29",184.7618,187.5971,183.2464,187.4016,82000.0],["2023-03-30",189.5036,193.6294,188.2913,193.6294,303200.0],["2023-03-31",195.5065,198.7035,193.7369,198.4982,199800.0],["2023-04-03",198.0681,199.1924,193.7174,198.8698,310400.0],["2023-04-04",199.2608,202.1646,196.4745,199.3977,169700.0],["2023-04-05",198.1979,200.0491,197.2184,197.7277,137200.0],["2023-04-06",196.6209,201.7925,195.5631,201.7827,242000.0],["2023-04-10",200.0295,201.773,196.3075,198.9423,96400.0],["2023-04-11",198.8345,201.4889,198.1489,199.7454,77500.0],["2023-04-12",201.0089,203.7025,199.6475,199.814,166800.0],["2023-04-13",200.529,203.8005,199.8336,202.8994,123600.0],["2023-04-14",202.9875,205.4362,201.6848,204.2315,79600.0],["2023-04-17",203.0659,205.3872,201.3812,203.7711,89300.0],["2023-04-18",203.9768,205.446,203.3793,204.6918,88100.0],["2023-04-19",202.9091,206.6214,202.9091,204.8191,58500.0],["2023-04-20",203.6242,204.7114,203.0071,203.8103,66400.0],["2023-04-21",203.7417,204.7898,201.9297,203.3303,62900.0],["2023-04-24",202.9189,204.2804,200.9404,201.7729,87200.0],["2023-04-25",201.1069,201.4203,192.5169,193.4278,93400.0],["2023-04-26",192.2034,193.8783,185.4842,186.7085,224800.0],["2023-04-27",191.1456,191.1456,159.9296,168.5,883400.0],["2023-04-28",168.8036,176.7962,168.8036,174.6511,205500.0],["2023-05-01",174.5924,179.2057,174.3475,178.0989,148800.0],["2023-05-02",178.0793,181.1157,175.1409,177.8051,231200.0],["2023-05-03",178.6181,188.3835,177.5211,178.3928,138300.0],["2023-05-04",176.7766,181.3018,176.7766,180.577,118500.0],["2023-05-05",182.8788,183.1726,180.8219,182.3891,247400.0],["2023-05-08",182.5066,185.2197,181.9287,183.3489,110700.0],["2023-05-09",181.6544,184.348,181.3018,183.6917,92400.0],["2023-05-10",185.2295,187.5607,183.2314,186.5518,109200.0],["2023-05-11",186.1013,186.3755,183.4371,185.6115,110000.0],["2023-05-12",185.7878,186.7575,184.4166,186.0425,120500.0],["2023-05-15",185.7682,188.6087,184.1325,188.403,104300.0],["2023-05-16",188.0015,189.3727,187.453,188.3149,153500.0],["2023-05-17",188.8536,190.7636,187.1983,188.9613,149500.0],["2023-05-18",189.0495,191.175,188.0602,190.5873,132100.0],["2023-05-19",191.7431,193.9861,190.744,193.3788,91100.0],["2023-05-22",192.6932,197.0519,192.4483,196.6601,140600.0],["2023-05-23",195.8961,197.2086,193.1144,194.7501,156000.0],["2023-05-24",192.7421,193.5747,191.1358,192.6638,98100.0],["2023-05-25",194.0155,194.0253,191.8312,193.2613,123300.0],["2023-05-26",192.9576,197.091,192.9478,196.807,90400.0],["2023-05-30",197.855,203.5556,195.5336,202.7328,157400.0],["2023-05-31",201.9395,202.9973,198.0901,200.4996,182400.0],["2023-06-01",200.4017,201.2636,197.189,199.7748,109000.0],["2023-06-02",201.7827,203.6438,200.2548,202.1941,87600.0],["2023-06-05",200.5878,201.4301,198.6092,201.1461,59900.0],["2023-06-06",201.1461,203.4087,200.96,203.4087,65500.0],["2023-06-07",203.3597,204.1923,201.0775,201.675,100400.0],["2023-06-08",200.5584,202.4096,198.2958,201.9101,115100.0],["2023-06-09",201.8905,202.6643,199.2851,200.3037,75600.0],["2023-06-12",200.3233,200.3233,194.5836,197.9432,79200.0],["2023-06-13",199.383,201.3714,197.189,200.4115,90000.0],["2023-06-14",199.8532,201.5477,198.4133,199.1773,72900.0],["2023-06-15",198.2174,204.1139,197.571,203.4087,79800.0],["2023-06-16",204.7114,205.4068,199.5201,201.8023,1397300.0],["2023-06-20",200.2156,200.2156,196.8168,199.3439,147400.0],["2023-06-21",198.6484,199.9707,197.3359,197.6297,126100.0],["2023-06-22",196.8461,196.8461,191.8508,192.605,186500.0],["2023-06-23",190.5775,192.987,189.5392,189.6764,320800.0],["2023-06-26",188.2463,189.3237,183.0159,183.1628,290600.0],["2023-06-27",183.6819,185.3471,182.6437,184.632,185000.0],["2023-06-28",184.1031,184.9651,181.3508,184.8475,160700.0],["2023-06-29",184.0835,190.0682,183.966,188.7948,228700.0],["2023-06-30",190.1857,192.8989,188.1386,192.0467,286900.0],["2023-07-03",191.2631,192.5756,186.8457,192.5756,189300.0],["2023-07-05",192.1936,192.1936,189.3042,190.2347,168100.0],["2023-07-06",187.374,191.4957,185.4505,190.3868,179700.0],["2023-07-07",190.7695,195.6175,189.3858,193.8216,176500.0],["2023-07-10",193.2229,196.0984,192.6636,194.0669,256000.0],["2023-07-11",195.0483,201.3291,195.0483,200.9758,120600.0],["2023-07-12",203.8709,204.126,201.9179,202.6442,183900.0],["2023-07-13",203.3311,208.4539,201.8296,206.972,316000.0],["2023-07-14",207.7473,207.7473,204.4499,205.1368,160500.0],["2023-07-17",205.1369,205.4313,203.1643,205.1859,185500.0],["2023-07-18",205.5392,208.8465,205.5392,207.7081,248700.0],["2023-07-19",208.1791,211.9672,206.55,209.9652,252500.0],["2023-07-20",208.4441,209.3764,205.8336,208.7385,177800.0],["2023-07-21",209.9947,211.1331,208.1889,209.8082,171000.0],["2023-07-24",209.4254,211.4765,209.4254,210.083,176000.0],["2023-07-25",209.8082,213.2234,201.3684,212.3205,178200.0],["2023-07-26",212.2714,212.8504,209.8671,211.1723,204200.0],["2023-07-27",214.9212,229.5829,210.6326,226.099,488000.0],["2023-07-28",227.5318,233.2729,225.7163,231.1629,293800.0],["2023-07-31",231.0648,233.2827,224.7644,226.1873,160300.0],["2023-08-01",225.7163,228.5819,223.4689,223.6554,146000.0],["2023-08-02",221.3197,223.1843,219.3275,220.515,106900.0],["2023-08-03",218.935,221.9969,218.356,221.2118,156500.0],["2023-08-04",221.1333,222.1833,216.1086,216.354,231800.0],["2023-08-07",216.8937,219.1411,215.3922,216.7367,107600.0],["2023-08-08",214.1949,217.0606,210.6326,216.3638,178100.0],["2023-08-09",216.3344,217.7574,214.087,214.9408,113700.0],["2023-08-10",216.4423,216.8251,213.4,214.9016,84200.0],["2023-08-11",214.0968,216.3049,213.9496,215.8927,49000.0],["2023-08-14",215.5492,215.6866,212.821,214.9211,129700.0],["2023-08-15",213.6552,215.1861,212.6934,214.9211,82700.0],["2023-08-16",214.7249,215.8829,212.9584,215.5198,82700.0],["2023-08-17",215.7063,219.4649,214.4894,216.2068,269800.0],["2023-08-18",215.1076,215.3726,211.8495,211.9378,101300.0],["2023-08-21",211.3293,212.9093,209.818,210.8485,262700.0],["2023-08-22",212.6149,212.664,209.4058,212.6345,95000.0],["2023-08-23",212.0555,216.2362,211.5943,216.1086,178300.0],["2023-08-24",215.9025,217.1881,213.9594,216.8348,152600.0],["2023-08-25",216.982,218.7976,214.2342,217.9634,159100.0],["2023-08-28",218.7093,223.518,216.5699,222.1539,161000.0],["2023-08-29",222.3109,223.7339,216.4619,220.5837,119000.0],["2023-08-30",220.3384,224.8527,218.9154,224.3816,141900.0],["2023-08-31",225.5789,228.8959,222.1735,228.3365,309300.0],["2023-09-01",229.9362,232.1639,227.0706,230.2208,227200.0],["2023-09-05",240.4369,248.808,234.4211,235.8146,508800.0],["2023-09-06",234.3622,243.911,234.3622,243.381,372200.0],["2023-09-07",242.8118,252.4882,240.2701,246.7962,345300.0],["2023-09-08",246.3546,250.231,244.7452,248.1407,286500.0],["2023-09-11",248.4449,251.5559,246.1681,248.2388,260500.0],["2023-09-12",246.7472,251.0358,244.2839,245.5204,328500.0],["2023-09-13",245.0396,246.2663,242.0267,244.333,375600.0],["2023-09-14",244.7746,246.0209,241.1729,242.0169,308900.0],["2023-09-15",241.7814,246.4625,241.4772,245.334,3779800.0],["2023-09-18",245.1279,252.1545,245.0886,250.6726,472300.0],["2023-09-19",248.9945,251.5264,247.7874,248.386,292800.0],["2023-09-20",248.3861,250.6432,246.2074,246.649,221000.0],["2023-09-21",244.2447,244.7452,240.6921,242.1838,500400.0],["2023-09-22",242.6058,243.8325,238.8863,239.063,182400.0],["2023-09-25",239.0629,239.5144,237.2866,237.5124,175400.0],["2023-09-26",236.5114,237.8363,233.0668,234.6468,253700.0],["2023-09-27",234.4505,236.3151,228.1894,229.2296,179100.0],["2023-09-28",228.6408,231.0353,227.0117,230.1815,163200.0],["2023-09-29",231.6831,235.3829,229.0334,229.8773,156000.0],["2023-10-02",228.2973,228.4641,224.4012,225.255,186600.0],["2023-10-03",224.5288,225.9322,220.3972,221.4375,219600.0],["2023-10-04",222.7133,225.8046,220.2304,225.6868,168800.0],["2023-10-05",225.8982,227.3235,223.6668,225.2396,139100.0],["2023-10-06",224.4139,229.7318,221.6517,229.1518,141200.0],["2023-10-09",227.3333,230.2233,226.1538,229.3484,92300.0],["2023-10-10",229.6827,233.015,229.083,231.7076,113400.0],["2023-10-11",231.7076,232.9461,228.9749,230.0464,71600.0],["2023-10-12",230.0464,230.469,223.9519,224.1583,143000.0],["2023-10-13",224.4729,225.4657,221.5338,221.6321,136800.0],["2023-10-16",223.7848,230.2429,222.1825,229.948,238500.0],["2023-10-17",229.7023,232.3072,228.2868,230.528,296500.0],["2023-10-18",229.3386,230.4887,225.7606,225.9375,111600.0],["2023-10-19",224.8267,226.4781,222.271,222.674,136300.0],["2023-10-20",223.3719,224.8169,218.2211,221.0324,100100.0],["2023-10-23",220.3149,223.2147,219.6563,220.7179,127200.0],["2023-10-24",222.7822,223.1655,218.6536,219.381,211000.0],["2023-10-25",219.2631,220.7768,215.7145,216.324,163100.0],["2023-10-26",222.5462,249.1555,222.153,243.7786,467900.0],["2023-10-27",243.8867,243.8867,237.0157,237.5661,160600.0],["2023-10-30",242.7857,248.1626,239.8565,247.042,185000.0],["2023-10-31",247.0519,250.1187,242.9528,248.9294,183100.0],["2023-11-01",250.1286,253.3331,247.9955,252.8515,190100.0],["2023-11-02",254.7683,255.5743,251.1706,255.0632,239400.0],["2023-11-03",256.6655,260.5286,255.8398,257.8844,94100.0],["2023-11-06",258.2873,259.8797,257.2454,258.5036,193800.0],["2023-11-07",258.5232,259.8306,257.0684,258.2283,178800.0],["2023-11-08",259.3194,259.3194,256.2034,258.2971,179400.0],["2023-11-09",259.4767,259.4767,255.0828,256.2722,164500.0],["2023-11-10",256.7834,262.003,255.1418,261.6098,167100.0],["2023-11-13",261.0396,261.944,259.2998,260.8922,140800.0],["2023-11-14",265.3745,266.2199,261.9734,265.0698,132700.0],["2023-11-15",266.1216,266.1216,263.153,264.2834,137800.0],["2023-11-16",264.1164,266.6819,260.2828,266.1512,144100.0],["2023-11-17",268.1957,268.1957,265.6007,266.4264,111900.0],["2023-11-20",265.8366,269.6014,265.8366,267.7731,148000.0],["2023-11-21",267.9401,271.1741,266.7704,270.1912,134200.0],["2023-11-22",270.9776,272.2849,269.8668,271.7443,186500.0],["2023-11-24",271.0562,272.3144,269.9848,271.4789,97300.0],["2023-11-27",271.7738,275.5484,268.6971,274.5261,232400.0],["2023-11-28",273.7495,275.283,272.1473,273.0615,137900.0],["2023-11-29",274.2017,278.0059,273.0811,276.7083,198700.0],["2023-11-30",276.0203,278.576,274.8898,278.5367,185400.0],["2023-12-01",278.6251,280.247,274.3098,279.4606,196100.0],["2023-12-04",280.3355,281.6428,277.8092,279.9423,288800.0],["2023-12-05",279.7457,281.692,274.7325,276.5805,175400.0],["2023-12-06",276.8558,277.8388,272.3439,273.0123,293100.0],["2023-12-07",272.5208,273.4448,268.6184,270.319,251100.0],["2023-12-08",270.319,271.2626,268.6774,270.0831,72700.0],["2023-12-11",269.857,274.2804,266.8589,273.2384,97200.0],["2023-12-12",273.0418,274.9488,271.705,273.2974,127700.0],["2023-12-13",273.1696,276.9147,270.9481,276.5609,161200.0],["2023-12-14",277.5832,280.4436,275.4305,278.6153,178700.0],["2023-12-15",276.8164,278.5956,272.9042,274.7816,269400.0],["2023-12-18",274.3295,275.3813,271.4003,275.3813,112500.0],["2023-12-19",275.6959,278.3892,275.6959,276.8066,321400.0],["2023-12-20",276.8066,280.306,273.8773,274.0641,162900.0],["2023-12-21",274.595,277.19,273.612,276.9148,134700.0],["2023-12-22",277.1997,281.3086,277.0523,281.0825,114600.0],["2023-12-26",281.5249,282.9994,280.6206,282.734,47400.0],["2023-12-27",281.4856,283.9628,280.5518,283.9628,91900.0],["2023-12-28",283.0583,284.2477,282.1147,283.363,48100.0],["2023-12-29",284.0806,284.0806,280.5518,281.3676,57000.0],["2024-01-02",279.2543,279.2838,271.9704,272.8748,143000.0],["2024-01-03",271.6263,271.6263,267.5961,268.353,114500.0],["2024-01-04",268.0625,271.321,268.0625,269.0864,186800.0],["2024-01-05",268.3284,270.189,267.5507,268.6336,129800.0],["2024-01-08",269.2439,274.4319,269.2439,274.4024,92000.0],["2024-01-09",272.3548,273.2801,269.6377,270.3465,99700.0],["2024-01-10",270.4744,273.9003,268.1019,269.4506,102900.0],["2024-01-11",268.86,270.1398,267.6688,267.8066,157800.0],["2024-01-12",269.2341,271.203,267.8067,269.9626,185800.0],["2024-01-16",268.3284,271.2915,267.1668,270.7206,161100.0],["2024-01-17",269.3424,271.5081,268.5844,270.7009,79800.0],["2024-01-18",270.7206,272.4335,269.1947,272.404,91000.0],["2024-01-19",273.3687,275.0028,271.2817,274.3334,143200.0],["2024-01-22",274.9339,278.2712,274.9339,277.2178,134500.0],["2024-01-23",277.8578,277.8578,274.9537,276.8143,126200.0],["2024-01-24",278.5764,278.5764,275.5542,276.5189,109900.0],["2024-01-25",277.8282,278.1433,273.2211,273.9594,100000.0],["2024-01-26",274.4812,274.6387,271.0159,271.2522,104300.0],["2024-01-29",271.6459,274.363,269.9724,274.2448,110400.0],["2024-01-30",274.6091,278.1137,274.6091,277.2868,126900.0],["2024-01-31",276.4795,283.0753,274.3335,274.9536,164300.0],["2024-02-01",275.1506,277.0702,270.8584,275.879,113000.0],["2024-02-02",274.7371,274.9536,272.5122,273.6345,106500.0],["2024-02-05",271.8035,272.8666,269.7361,271.7936,176100.0],["2024-02-06",271.0848,271.0848,265.3652,270.0413,99700.0],["2024-02-07",270.2777,275.2491,268.23,273.8709,107000.0],["2024-02-08",272.8864,273.9299,271.3211,272.463,104900.0],["2024-02-09",272.6403,277.4148,268.2989,277.2474,112400.0],["2024-02-12",276.4205,278.665,276.4205,278.2713,163900.0],["2024-02-13",274.9045,277.4837,268.3777,269.5787,108100.0],["2024-02-14",271.2522,274.1858,268.919,272.5221,113100.0],["2024-02-15",273.2998,275.436,272.1578,274.048,106200.0],["2024-02-16",273.2014,273.9004,269.0766,269.6476,82700.0],["2024-02-20",267.1963,269.303,265.3161,269.0372,100100.0],["2024-02-21",267.275,268.9092,266.2315,268.3481,70400.0],["2024-02-22",269.9626,273.0931,269.303,272.276,132300.0],["2024-02-23",278.5961,297.2118,277.7101,294.0616,224400.0],["2024-02-26",296.316,296.316,290.8622,290.9705,163700.0],["2024-02-27",290.2026,291.4528,288.7555,290.5964,171200.0],["2024-02-28",290.3109,294.8,289.0016,294.3077,105300.0],["2024-02-29",295.3316,296.001,290.7342,293.9435,163500.0],["2024-03-01",293.3627,294.731,290.1731,293.6088,98400.0],["2024-03-04",294.859,299.7812,294.0025,298.5309,217500.0],["2024-03-05",298.0584,301.3071,296.2274,300.2832,137300.0],["2024-03-06",301.4941,306.249,300.2636,305.3925,425600.0],["2024-03-07",305.6681,311.1318,304.8511,305.9044,113100.0],["2024-03-08",306.2293,309.094,303.4138,303.7879,81200.0],["2024-03-11",302.9117,303.2858,300.805,301.0413,70000.0],["2024-03-12",300.933,305.619,299.9683,305.0283,95100.0],["2024-03-13",305.3334,307.9323,303.3842,303.8863,101700.0],["2024-03-14",303.3941,305.1563,301.4843,304.5656,286100.0],["2024-03-15",302.9117,306.0816,298.3538,299.4859,396500.0],["2024-03-18",299.1807,300.4408,295.5777,297.2512,118700.0],["2024-03-19",296.0108,301.7796,295.7844,301.7599,112000.0],["2024-03-20",301.6319,301.6418,298.4227,300.2143,79700.0],["2024-03-21",300.047,304.2407,299.0626,300.49,74900.0],["2024-03-22",300.2931,300.2931,296.9362,299.0626,90000.0],["2024-03-25",298.0584,299.8895,296.2569,296.7983,213100.0],["2024-03-26",297.7041,301.0118,296.1979,299.0232,107100.0],["2024-03-27",300.9133,303.9158,300.4211,303.3547,57200.0],["2024-03-28",304.6739,304.6739,302.262,303.5713,94100.0],["2024-04-01",303.276,303.6895,299.6041,301.5533,160800.0],["2024-04-02",299.2693,300.1455,296.2865,297.6351,102800.0],["2024-04-03",295.8927,300.5885,294.5736,299.476,57000.0],["2024-04-04",301.7087,304.9321,298.4459,299.6682,78200.0],["2024-04-05",299.5105,308.0866,299.5105,305.3659,139400.0],["2024-04-08",305.3659,311.5564,302.8325,309.6835,151000.0],["2024-04-09",310.7185,311.4282,308.0964,310.5706,110100.0],["2024-04-10",308.4217,310.1468,306.2629,308.4316,91000.0],["2024-04-11",308.3133,308.3133,304.0943,305.3068,94200.0],["2024-04-12",302.8522,303.9759,299.4415,301.4919,83200.0],["2024-04-15",301.6398,304.8632,295.2718,295.7056,111600.0],["2024-04-16",294.1185,295.3112,291.9301,292.7779,84700.0],["2024-04-17",294.3847,294.4635,290.1853,290.6487,102400.0],["2024-04-18",291.6147,292.6596,287.0901,288.2139,86200.0],["2024-04-19",289.0813,294.2959,287.1887,293.7144,153600.0],["2024-04-22",294.148,299.5006,289.86,298.6924,94100.0],["2024-04-23",299.3824,300.6047,296.0505,296.1294,120200.0],["2024-04-24",293.8622,298.5347,293.5468,298.0516,110600.0],["2024-04-25",291.7527,298.6825,279.7758,283.3639,196700.0],["2024-04-26",284.6158,285.6804,281.5994,282.2106,111000.0],["2024-04-29",283.423,283.423,278.5337,279.7856,138800.0],["2024-04-30",278.4549,280.9291,278.4549,278.6224,84100.0],["2024-05-01",279.1055,287.0309,277.3607,283.2456,96900.0],["2024-05-02",284.6455,288.1547,282.2599,286.8338,92200.0],["2024-05-03",288.7166,291.7822,288.7166,289.8403,97600.0],["2024-05-06",291.7723,295.7449,291.7723,294.7198,87800.0],["2024-05-07",294.7592,297.9531,294.7592,295.5872,114800.0],["2024-05-08",295.0944,295.9323,290.5895,291.7231,60600.0],["2024-05-09",292.216,295.0352,291.2894,294.8972,69400.0],["2024-05-10",293.8819,296.918,292.8468,294.1283,56400.0],["2024-05-13",296.0308,296.0308,291.2795,292.1765,40800.0],["2024-05-14",292.906,293.4186,289.0123,293.0243,74400.0],["2024-05-15",294.7198,298.2488,291.871,296.3364,49700.0],["2024-05-16",295.4197,297.4799,295.3112,295.6957,70400.0],["2024-05-17",295.5182,296.297,292.3934,295.4985,99400.0],["2024-05-20",295.5083,297.8051,291.7723,292.8862,164500.0],["2024-05-21",292.5906,296.4448,291.9498,295.7647,116500.0],["2024-05-22",294.5424,297.1546,294.1875,294.917,66400.0],["2024-05-23",294.7395,294.7395,289.3376,289.9586,61700.0],["2024-05-24",289.6038,294.779,289.6038,293.3595,79200.0],["2024-05-28",292.4427,292.5018,285.9466,287.7801,91000.0],["2024-05-29",285.089,286.9323,282.9992,283.5907,170500.0],["2024-05-30",282.9105,284.7439,280.5151,283.3343,248900.0],["2024-05-31",284.2215,284.5666,280.7714,284.1427,168300.0],["2024-06-03",285.5227,286.9619,279.4308,286.4099,162400.0],["2024-06-04",284.951,290.1853,284.951,288.0857,77200.0],["2024-06-05",288.6772,292.1569,286.9521,291.526,57400.0],["2024-06-06",291.2795,291.94,287.4548,288.4011,49300.0],["2024-06-07",287.1985,288.2138,283.4428,283.7878,68600.0],["2024-06-10",282.6542,285.9367,281.6586,285.0397,68500.0],["2024-06-11",284.3792,284.4384,281.1657,283.0682,117500.0],["2024-06-12",287.3266,289.791,285.7396,285.8677,72100.0],["2024-06-13",286.0945,288.2927,280.9982,281.8361,47500.0],["2024-06-14",280.2293,281.4319,279.3914,279.9237,61300.0],["2024-06-17",278.7013,285.9368,278.1395,285.0298,94400.0],["2024-06-18",285.0298,286.6267,282.3388,282.4767,97200.0],["2024-06-20",281.8557,286.9323,281.8557,284.3497,128700.0],["2024-06-21",284.33,288.0758,282.3683,287.1196,185800.0],["2024-06-24",287.1196,295.3014,287.1196,293.7735,147500.0],["2024-06-25",293.7735,295.2915,290.5304,295.1437,117100.0],["2024-06-26",293.5862,294.2959,289.6235,290.7078,102700.0],["2024-06-27",290.7078,290.9345,288.3912,290.0177,89500.0],["2024-06-28",290.0178,292.7877,289.7417,291.6344,197200.0],["2024-07-01",293.0539,294.4339,290.5205,293.4679,118400.0],["2024-07-02",293.872,296.918,293.4186,295.1929,173700.0],["2024-07-03",294.6606,298.6726,293.1228,297.1151,92200.0],["2024-07-05",296.711,297.1151,292.8961,296.6617,98900.0],["2024-07-08",296.6617,298.6825,294.1579,294.8676,114400.0],["2024-07-09",295.0747,295.3408,290.8458,291.6344,58200.0],["2024-07-10",291.1711,292.6004,290.2544,292.009,88000.0],["2024-07-11",294.0199,297.4404,292.1568,296.2575,150100.0],["2024-07-12",296.6574,304.0111,295.3051,301.6026,99500.0],["2024-07-15",303.5373,305.2647,301.198,301.6026,66900.0],["2024-07-16",302.6687,310.6739,302.4022,309.3019,113100.0],["2024-07-17",308.8379,309.8743,307.4066,308.601,76600.0],["2024-07-18",308.9267,309.1735,304.5638,304.7909,105100.0],["2024-07-19",303.6952,304.0999,298.2959,301.5335,95300.0],["2024-07-22",302.2935,306.2123,300.5662,305.3337,120000.0],["2024-07-23",305.3338,309.3413,304.1295,304.9291,128900.0],["2024-07-24",302.5897,305.6792,300.9511,301.0597,211500.0],["2024-07-25",310.9305,325.9539,310.4469,318.5015,261300.0],["2024-07-26",319.2812,323.2691,315.8265,322.0944,140300.0],["2024-07-29",320.8013,323.1605,318.9851,319.3799,143900.0],["2024-07-30",320.6336,322.3116,315.9153,319.2023,75100.0],["2024-07-31",320.2683,320.2683,312.9244,313.5463,83200.0],["2024-08-01",313.5463,315.0763,307.1303,310.052,124000.0],["2024-08-02",306.005,309.1932,300.8524,308.4727,64800.0],["2024-08-05",302.185,302.8957,296.9041,297.2496,75000.0],["2024-08-06",297.0127,301.4447,295.2064,298.1676,193400.0],["2024-08-07",299.9937,304.0901,296.835,296.9732,114200.0],["2024-08-08",298.0886,301.7211,297.0522,301.4447,63000.0],["2024-08-09",301.4447,302.7477,298.5229,301.5237,92700.0],["2024-08-12",301.5237,302.3923,299.9246,301.5237,93900.0],["2024-08-13",302.6884,306.6269,301.9185,306.0445,57400.0],["2024-08-14",306.1431,307.604,304.8599,306.9821,60200.0],["2024-08-15",309.9336,310.0915,306.2814,309.5388,88300.0],["2024-08-16",308.0482,313.1712,308.0482,312.2433,92700.0],["2024-08-19",312.2434,314.7605,310.6641,311.3945,59900.0],["2024-08-20",311.3944,311.3944,307.9594,308.2753,53700.0],["2024-08-21",308.6899,309.1143,306.4887,308.0779,68700.0],["2024-08-22",308.0778,309.6078,305.926,306.5182,69000.0],["2024-08-23",307.0907,312.0064,306.6268,309.7756,89500.0],["2024-08-26",309.9928,311.128,306.2814,307.2093,130100.0],["2024-08-27",305.087,308.0976,304.0802,306.9526,65300.0],["2024-08-28",306.9526,310.3777,305.9951,306.1826,62800.0],["2024-08-29",306.232,310.3482,304.0111,307.5745,69000.0],["2024-08-30",307.5744,310.8811,306.4886,309.7164,91900.0],["2024-09-03",308.1765,309.5683,306.3307,308.5023,89700.0],["2024-09-04",307.9496,310.8318,306.5282,309.2229,113900.0],["2024-09-05",309.6671,309.6671,304.6625,307.8903,84200.0],["2024-09-06",307.4067,308.4431,299.4409,300.7834,49800.0],["2024-09-09",300.2602,303.7544,300.2602,301.0992,95400.0],["2024-09-10",300.8327,304.2677,299.0263,303.9124,66900.0],["2024-09-11",302.639,303.4879,297.4569,301.7901,56100.0],["2024-09-12",302.2244,303.9716,300.6155,303.6952,59000.0],["2024-09-13",304.0013,306.7355,302.4318,306.5973,113700.0],["2024-09-16",307.9199,314.1286,307.1697,313.0034,115200.0],["2024-09-17",313.3785,318.8272,312.806,316.0634,123000.0],["2024-09-18",316.0634,317.0998,311.7696,312.2335,118900.0],["2024-09-19",312.2335,317.5242,311.5326,316.6754,147500.0],["2024-09-20",315.2243,318.8272,312.9047,316.547,303100.0],["2024-09-23",318.1658,321.0382,316.8234,319.5576,83700.0],["2024-09-24",319.5773,319.5773,314.3754,314.8591,188900.0],["2024-09-25",316.0731,316.0731,312.4703,313.0626,106700.0],["2024-09-26",313.6647,315.708,311.7991,313.6548,56900.0],["2024-09-27",313.8424,317.2479,312.9047,313.1712,76500.0],["2024-09-30",312.3914,315.402,311.0885,314.9973,92600.0],["2024-10-01",316.3398,320.8014,310.2594,312.4112,235500.0],["2024-10-02",310.7035,315.7277,310.7035,314.4939,81000.0],["2024-10-03",312.7566,313.7437,311.5623,313.0725,99300.0],["2024-10-04",315.7756,316.3982,312.7216,315.2419,92300.0],["2024-10-07",316.3983,316.5169,308.9461,309.2031,74700.0],["2024-10-08",313.028,331.7571,311.4763,331.3717,189600.0],["2024-10-09",329.6124,332.6565,328.2485,331.4013,101300.0],["2024-10-10",330.5118,330.67,326.6771,330.1956,92500.0],["2024-10-11",332.1426,336.9953,332.1426,336.1157,146100.0],["2024-10-14",336.9854,338.4284,336.2738,338.4284,144100.0],["2024-10-15",340.6127,345.0009,339.5057,340.2668,181800.0],["2024-10-16",342.6684,344.3189,340.1086,341.5614,121500.0],["2024-10-17",343.044,343.8248,338.8435,339.3871,145700.0],["2024-10-18",340.4051,341.6603,338.6953,340.6028,70700.0],["2024-10-21",340.0888,340.1284,336.4418,338.8435,70400.0],["2024-10-22",337.9046,339.7528,336.3331,339.4168,60500.0],["2024-10-23",339.397,341.7493,336.8372,337.8255,102500.0],["2024-10-24",340.9783,340.9783,325.5404,327.4776,221500.0],["2024-10-25",328.6834,331.5693,326.3114,329.2961,110100.0],["2024-10-28",331.0554,332.7652,329.2665,330.2845,119600.0],["2024-10-29",328.6043,330.7095,327.8927,329.4345,249200.0],["2024-10-30",328.0113,330.5711,325.2143,326.3607,151300.0],["2024-10-31",325.4416,326.1038,322.7039,324.2259,104500.0],["2024-11-01",323.8404,326.1532,322.8817,324.5817,151600.0],["2024-11-04",323.2475,327.0328,322.4074,326.8747,140600.0],["2024-11-05",326.8648,332.5972,326.4497,332.5774,113100.0],["2024-11-06",341.3835,342.0655,331.7571,340.3952,142200.0],["2024-11-07",339.99,341.4725,334.3466,339.2685,75900.0],["2024-11-08",339.5551,346.5921,337.2721,344.5166,114700.0],["2024-11-11",344.5166,347.8968,343.8149,344.5067,81800.0],["2024-11-12",345.1887,347.8967,343.8742,346.4636,84000.0],["2024-11-13",347.2148,348.4403,340.4446,341.4428,839500.0],["2024-11-14",343.1132,343.5777,337.5883,338.9918,116000.0],["2024-11-15",337.9441,340.0296,332.6367,333.635,128800.0],["2024-11-18",331.8066,333.2693,328.5648,330.4723,255400.0],["2024-11-19",329.3159,333.8919,327.1811,330.9763,145800.0],["2024-11-20",332.271,332.2908,324.7596,331.8559,98500.0],["2024-11-21",334.0599,337.361,330.4426,336.1058,118400.0],["2024-11-22",335.1669,343.0835,335.1669,342.1743,129100.0],["2024-11-25",343.6864,348.8258,343.6864,348.6479,182000.0],["2024-11-26",347.9264,352.8977,345.7718,350.6048,172300.0],["2024-11-27",351.1484,355.3093,348.5787,351.5042,109500.0],["2024-11-29",350.9704,352.6704,347.2246,350.0216,112500.0],["2024-12-02",349.2409,352.1466,347.2741,350.1699,154400.0],["2024-12-03",348.4403,350.3775,345.0701,347.0764,116600.0],["2024-12-04",346.0189,350.1502,345.8212,349.8141,108400.0],["2024-12-05",347.2543,354.7262,347.2543,352.9077,119600.0],["2024-12-06",354.1233,357.5133,351.2077,353.8466,101600.0],["2024-12-09",355.3588,355.7838,348.9543,351.9193,204900.0],["2024-12-10",350.9409,357.7901,347.8375,353.4019,136300.0],["2024-12-11",352.0675,357.4342,350.9013,354.2913,174500.0],["2024-12-12",354.7855,357.543,354.0838,354.5977,97700.0],["2024-12-13",352.9966,354.4495,347.284,348.7962,138200.0],["2024-12-16",348.7467,360.7452,348.5491,351.3856,112800.0],["2024-12-17",348.6479,348.6479,344.2498,345.6137,299400.0],["2024-12-18",345.1096,346.8293,333.4472,333.5658,105100.0],["2024-12-19",334.4059,336.9459,332.4688,334.0007,134400.0],["2024-12-20",332.2019,337.5192,332.2019,336.3529,355600.0],["2024-12-23",334.1588,335.8785,329.4938,334.9692,81200.0],["2024-12-24",335.4733,337.3709,334.8408,336.7977,28100.0],["2024-12-26",335.4239,338.3493,334.7913,338.0133,47800.0],["2024-12-27",335.7302,336.936,333.1309,335.8488,53800.0],["2024-12-30",332.6565,334.9198,327.0823,333.7338,68400.0],["2024-12-31",335.6611,336.0268,331.1246,332.8344,84600.0],["2025-01-02",333.3385,334.5541,328.0113,328.5055,99600.0],["2025-01-03",329.9652,332.7463,329.9652,331.2816,79300.0],["2025-01-06",330.5789,331.5686,320.2464,321.7409,138900.0],["2025-01-07",323.4729,323.6015,315.9809,317.7425,90700.0],["2025-01-08",317.7425,319.326,315.2782,319.039,140100.0],["2025-01-10",315.3177,315.3177,311.4975,312.6653,133500.0],["2025-01-13",312.6654,316.4757,310.5078,316.4757,118500.0],["2025-01-14",316.4757,321.5628,316.4757,321.2361,107500.0],["2025-01-15",325.7392,327.7879,321.7904,323.7005,119300.0],["2025-01-16",324.3042,326.1945,322.6811,325.086,109200.0],["2025-01-17",327.4218,328.5797,322.6712,323.7995,134400.0],["2025-01-21",324.7001,327.6395,323.9083,327.5009,217300.0],["2025-01-22",327.8275,330.9352,325.9273,326.3826,98200.0],["2025-01-23",325.0068,326.8774,322.5623,323.6707,98900.0],["2025-01-24",323.6708,326.6003,323.6708,325.383,122100.0],["2025-01-27",324.6506,330.4304,324.6506,330.0544,120200.0],["2025-01-28",328.8766,331.7566,326.9863,327.0457,81600.0],["2025-01-29",326.2737,327.5801,321.0184,323.1165,112700.0],["2025-01-30",325.0761,329.9752,325.0761,327.1545,85900.0],["2025-01-31",328.1343,329.0746,324.8386,325.2543,82900.0],["2025-02-03",321.6815,325.2048,316.5945,323.5421,194600.0],["2025-02-04",321.9289,325.6601,321.0976,322.3446,85400.0],["2025-02-05",324.7496,331.5488,320.0683,322.018,87900.0],["2025-02-06",323.9875,324.5615,321.0778,323.7005,93800.0],["2025-02-07",324.5021,325.571,321.4835,322.978,58800.0],["2025-02-10",323.2056,323.2056,320.8798,321.3252,85300.0],["2025-02-11",318.9895,320.4938,316.5647,318.2175,107800.0],["2025-02-12",315.7235,317.4654,314.4468,316.9607,96200.0],["2025-02-13",317.6732,325.9174,316.5747,325.4127,100100.0],["2025-02-14",325.6304,327.1446,321.2361,321.6716,87700.0],["2025-02-18",321.632,325.67,320.0584,325.3335,127600.0],["2025-02-19",323.8984,325.769,323.0869,325.0663,150900.0],["2025-02-20",323.9974,325.769,321.7211,323.6807,174600.0],["2025-02-21",325.3137,325.3137,318.4452,319.2567,117400.0],["2025-02-24",319.4448,321.5924,318.3264,318.6629,160600.0],["2025-02-25",320.3751,321.2856,316.0402,319.8802,169700.0],["2025-02-26",318.0196,322.2654,316.2876,316.6637,163100.0],["2025-02-27",319.1578,319.1578,305.1139,307.9544,237800.0],["2025-02-28",310.0426,310.8542,304.4112,310.488,244200.0],["2025-03-03",311.6064,315.6642,302.8772,303.8372,277800.0],["2025-03-04",302.6694,302.6694,294.5341,295.979,258600.0],["2025-03-05",295.316,301.6995,293.8611,298.9482,198200.0],["2025-03-06",295.5337,297.8496,290.5852,293.485,211300.0],["2025-03-07",292.0202,292.1786,282.6775,287.6557,184100.0],["2025-03-10",284.5777,287.725,278.8375,279.5995,194300.0],["2025-03-11",278.7979,283.5484,275.7694,281.4998,411400.0],["2025-03-12",283.9641,285.7752,280.1043,284.5678,245300.0],["2025-03-13",284.063,284.063,278.5603,279.5797,146900.0],["2025-03-14",280.7278,284.5579,280.0053,283.9839,171000.0],["2025-03-17",284.6173,290.3179,283.014,288.0911,275600.0],["2025-03-18",287.8932,289.4767,284.1126,288.7048,157400.0],["2025-03-19",288.0021,295.2764,286.7254,293.584,193300.0],["2025-03-20",292.2479,296.3551,291.5848,292.6537,190400.0],["2025-03-21",294.1184,295.88,290.0012,295.0487,434400.0],["2025-03-24",297.3547,302.5407,295.0289,300.502,281600.0],["2025-03-25",301.2145,304.3123,298.7799,302.1152,255900.0],["2025-03-26",303.8174,305.4603,297.2953,297.6417,168100.0],["2025-03-27",297.6912,301.0562,296.1572,298.8987,123900.0],["2025-03-28",298.3345,299.0273,291.2582,293.0594,188800.0],["2025-03-31",291.5947,298.8393,290.4763,296.7807,190200.0],["2025-04-01",297.2755,300.1952,294.0986,298.4038,235700.0],["2025-04-02",296.7312,298.8491,287.4082,298.77,269800.0],["2025-04-03",290.9217,292.7229,286.1415,287.8833,208600.0],["2025-04-04",279.9979,279.9979,265.9618,266.4079,193900.0],["2025-04-07",255.6529,265.5554,249.3287,255.5934,308200.0],["2025-04-08",264.6633,264.7129,249.7946,253.0756,222200.0],["2025-04-09",251.6681,277.4009,248.1491,275.9537,251100.0],["2025-04-10",273.0592,275.6464,259.2809,268.331,190800.0],["2025-04-11",268.6481,272.5735,263.4441,270.9578,174200.0],["2025-04-14",274.9624,282.7635,274.1694,280.4638,163200.0],["2025-04-15",278.977,284.9244,270.6108,281.7524,137000.0],["2025-04-16",280.3449,282.03,271.6516,272.9601,222000.0],["2025-04-17",273.8919,278.0353,272.6231,274.7642,191000.0],["2025-04-21",271.9093,271.9093,262.4132,263.5829,269400.0],["2025-04-22",264.5642,271.8003,262.2645,270.5711,275000.0],["2025-04-23",275.914,282.3868,271.1163,272.2067,178000.0],["2025-04-24",272.9898,277.5198,272.1869,277.2621,122900.0],["2025-04-25",274.3478,278.5508,273.9117,278.1741,123000.0],["2025-04-28",278.0749,281.0586,275.4977,276.3006,186900.0],["2025-04-29",276.3006,281.1577,274.9227,279.8591,296000.0],["2025-04-30",275.8743,283.0411,270.1053,282.2282,206900.0],["2025-05-01",272.8014,283.606,269.7583,280.6819,415200.0],["2025-05-02",285.8166,292.9436,283.3384,290.6241,219900.0],["2025-05-05",287.5116,294.8865,284.3594,292.567,206300.0],["2025-05-06",287.7594,292.4381,286.0148,290.9612,193900.0],["2025-05-07",293.1815,297.9594,291.7839,295.3226,171600.0],["2025-05-08",298.1873,304.68,297.0078,302.3307,194600.0],["2025-05-09",302.1424,303.3716,300.0311,301.6369,133500.0],["2025-05-12",309.3983,312.1441,304.0753,306.6526,169700.0],["2025-05-13",306.5931,308.9622,304.3728,304.799,173900.0],["2025-05-14",302.8759,305.2054,300.5564,303.7284,138900.0],["2025-05-15",302.6678,308.1395,301.1413,307.3465,272600.0],["2025-05-16",306.0579,308.9027,305.1955,306.7517,175100.0],["2025-05-19",304.3133,308.5657,302.2019,307.9313,218700.0],["2025-05-20",306.4444,309.319,305.6415,307.7231,88100.0],["2025-05-21",304.4322,305.9786,301.4089,303.1436,183100.0],["2025-05-22",303.1436,305.9191,299.9319,303.9862,147600.0],["2025-05-23",299.4562,303.5004,299.4562,301.4585,115100.0],["2025-05-27",303.5301,306.3552,302.2316,306.3156,169500.0],["2025-05-28",305.9885,307.0887,303.3617,303.8672,200900.0],["2025-05-29",303.8969,306.6526,302.192,306.2264,347400.0],["2025-05-30",305.3045,306.6427,301.6765,305.7209,170500.0],["2025-06-02",305.0072,305.5622,300.8042,304.908,150500.0],["2025-06-03",303.6293,306.6427,301.2602,305.5325,181000.0],["2025-06-04",306.6427,312.2432,305.1261,307.4059,170300.0],["2025-06-05",309.7056,309.7948,303.0841,303.9762,162500.0],["2025-06-06",308.6351,310.0922,306.6625,309.6561,222200.0],["2025-06-09",310.6176,312.2432,303.4905,304.4322,172000.0],["2025-06-10",304.3033,305.7803,299.7634,300.5366,191000.0],["2025-06-11",300.6456,302.5984,298.9704,301.3692,174600.0],["2025-06-12",300.6258,303.0544,298.3955,302.8958,143900.0],["2025-06-13",300.3483,301.3494,295.7885,296.5022,125500.0],["2025-06-16",297.7313,302.5389,297.7313,299.1488,151600.0],["2025-06-17",297.4737,300.1302,290.7233,298.1576,196800.0],["2025-06-18",298.7722,305.473,298.7722,300.1302,240400.0],["2025-06-20",300.0807,301.5873,297.4439,297.9792,522000.0],["2025-06-23",297.5629,301.2404,295.402,300.1897,294300.0],["2025-06-24",300.8142,308.4765,289.3355,307.1681,531000.0],["2025-06-25",307.3068,308.5756,303.5401,307.287,263700.0],["2025-06-26",308.8433,312.2432,307.2275,307.8223,213100.0],["2025-06-27",308.9226,313.9383,307.6042,310.2707,836300.0],["2025-06-30",311.8666,313.9383,309.2497,311.1826,225200.0],["2025-07-01",309.5074,310.6573,303.2824,309.1605,520700.0],["2025-07-02",309.1605,310.5878,304.5611,307.7826,233900.0],["2025-07-03",307.7826,309.9138,306.6724,308.5657,168700.0],["2025-07-07",308.0701,308.8928,301.7261,302.2316,326800.0],["2025-07-08",302.0929,304.4818,299.7138,301.1313,354600.0],["2025-07-09",300.7646,301.9938,296.8591,297.2556,344800.0],["2025-07-10",296.076,298.9704,293.9844,296.3833,330900.0],["2025-07-11",294.909,295.2466,290.7693,291.7521,186600.0],["2025-07-14",291.7819,293.6582,290.5608,292.0995,256400.0],["2025-07-15",291.9705,292.2385,283.8398,284.4056,383700.0],["2025-07-16",285.0311,287.8307,280.5835,287.642,321700.0],["2025-07-17",286.8478,289.29,285.7458,288.9525,174300.0],["2025-07-18",290.6302,290.6302,284.8821,286.4408,184200.0],["2025-07-21",287.1358,289.4092,280.6927,280.7523,355800.0],["2025-07-22",280.7424,282.0429,274.3391,275.034,557000.0],["2025-07-23",275.7289,278.459,271.6685,274.6468,326500.0],["2025-07-24",273.8228,277.3769,273.8228,276.3345,265200.0],["2025-07-25",276.9996,277.5854,275.1631,276.0168,243100.0],["2025-07-28",275.8282,280.7622,275.5105,280.514,348900.0],["2025-07-29",281.8443,285.3785,280.9707,284.7332,311400.0],["2025-07-30",284.4652,287.5328,281.3678,282.1819,368500.0],["2025-07-31",275.0241,277.3074,267.8067,274.4582,637500.0],["2025-08-01",272.4429,274.4681,266.7643,270.4475,542700.0],["2025-08-04",271.3806,274.4284,264.2328,268.4421,458100.0],["2025-08-05",268.7697,270.0305,259.8646,260.1724,492900.0],["2025-08-06",261.5722,261.6417,255.4369,258.1075,361100.0],["2025-08-07",261.1453,262.3763,258.0479,258.167,247200.0],["2025-08-08",259.537,261.2247,256.0227,257.0452,239100.0],["2025-08-11",257.3629,260.5099,252.6771,253.4613,361700.0],["2025-08-12",254.2258,257.1544,251.7141,256.4099,222400.0],["2025-08-13",256.8169,259.5172,255.1292,259.1598,304200.0],["2025-08-14",258.2167,258.9612,256.4893,257.204,206100.0],["2025-08-15",256.7771,259.5172,254.7221,256.7573,292400.0],["2025-08-18",256.3205,259.1201,254.5236,256.668,234100.0],["2025-08-19",256.7871,259.1499,256.4595,258.4847,172400.0],["2025-08-20",259.1101,260.6191,257.2239,260.3908,723400.0],["2025-08-21",258.5641,259.7256,256.5091,256.797,385700.0],["2025-08-22",258.0181,264.1236,258.0181,261.9097,364700.0],["2025-08-25",260.5993,262.694,258.6038,259.398,388400.0],["2025-08-26",259.6463,260.2915,256.7871,258.4053,347900.0],["2025-08-27",257.4125,263.8059,257.1147,263.25,469600.0],["2025-08-28",263.3889,263.3889,259.269,259.3683,326800.0],["2025-08-29",259.9937,261.7608,259.7951,260.5199,345500.0],["2025-09-02",259.8647,259.8647,252.7366,254.1364,332500.0],["2025-09-03",253.3323,254.3846,251.7736,254.0173,294800.0],["2025-09-04",254.7718,256.251,253.2925,256.241,319400.0],["2025-09-05",256.1418,258.9016,253.9676,255.3773,249100.0],["2025-09-08",255.3774,256.1617,254.0074,255.8539,331300.0],["2025-09-09",256.6084,256.9261,254.4144,255.7646,179400.0],["2025-09-10",254.9703,255.705,247.753,249.53,282300.0],["2025-09-11",249.798,255.9234,249.798,255.1093,317900.0],["2025-09-12",255.3377,259.4775,252.28,255.2781,833100.0],["2025-09-15",255.2781,255.3476,242.67,244.8243,392100.0],["2025-09-16",245.9759,247.5743,243.6032,247.0779,315700.0],["2025-09-17",248.1104,250.4136,245.3604,247.1176,422000.0],["2025-09-18",247.5445,248.7259,231.2831,232.0078,602800.0],["2025-09-19",231.8093,233.8543,229.1884,233.4572,1032600.0],["2025-09-22",232.1667,235.2839,232.0178,232.4149,585400.0],["2025-09-23",232.7722,237.0709,232.7722,234.1621,451900.0],["2025-09-24",234.3309,235.7704,231.1739,235.3931,1093100.0],["2025-09-25",234.3309,234.9662,228.4239,230.0421,512800.0],["2025-09-26",230.4095,236.3164,229.9329,233.1991,382200.0],["2025-09-29",232.4049,233.6657,229.377,232.4248,642900.0],["2025-09-30",231.8986,233.1991,228.7813,230.33,432100.0],["2025-10-01",230.3499,231.7695,224.6217,225.3762,524300.0],["2025-10-02",225.1578,227.0241,223.7183,224.6217,503900.0],["2025-10-03",224.189,226.6062,221.5429,224.935,515900.0],["2025-10-06",225.1041,225.134,219.8617,222.4581,392000.0],["2025-10-07",223.224,225.2633,222.8261,225.0643,343900.0],["2025-10-08",225.1141,227.3622,223.423,227.034,427000.0],["2025-10-09",226.5465,227.5015,224.378,225.7109,267900.0],["2025-10-10",226.9245,227.7502,222.279,224.1591,288400.0],["2025-10-13",224.756,225.89,222.0303,224.7858,297400.0],["2025-10-14",223.6219,226.3177,223.5424,223.8905,279000.0],["2025-10-15",223.2439,224.2188,217.733,218.5288,271100.0],["2025-10-16",218.4293,218.4691,208.9194,209.6058,339700.0],["2025-10-17",210.7597,214.3309,210.4115,213.3859,284000.0],["2025-10-20",214.0225,217.6037,213.2168,217.0565,243700.0],["2025-10-21",217.4345,222.6172,216.4,220.4487,227300.0],["2025-10-22",220.4487,220.8366,218.2403,218.8173,358300.0],["2025-10-23",218.9068,218.9068,213.8534,216.9471,286200.0],["2025-10-24",217.4743,220.1801,215.8628,218.3895,202600.0],["2025-10-27",218.3895,220.0408,216.1513,217.1859,424800.0],["2025-10-28",217.1859,220.8366,216.2408,216.9769,501900.0],["2025-10-29",214.4304,216.1314,205.9351,207.7356,605200.0],["2025-10-30",207.8351,215.4052,201.8268,213.3063,587100.0],["2025-10-31",212.2916,216.9869,210.5011,211.1875,420800.0],["2025-11-03",209.3869,213.0178,206.8901,212.1822,386600.0],["2025-11-04",212.5702,214.6194,209.5163,210.5608,376200.0],["2025-11-05",209.4367,212.0131,207.7356,211.4361,818400.0],["2025-11-06",209.367,210.7,205.5969,210.5309,724300.0],["2025-11-07",209.0189,214.3707,207.8848,214.3607,614500.0],["2025-11-10",214.5199,215.077,211.2173,213.9429,254900.0],["2025-11-11",214.301,216.0717,212.5801,213.4157,345900.0],["2025-11-12",212.4309,215.3257,212.4309,215.1167,266800.0],["2025-11-13",213.1571,216.0618,212.3812,212.8586,299400.0],["2025-11-14",213.0576,213.0576,210.6503,210.8393,247100.0],["2025-11-17",210.9388,210.9388,204.8906,206.3131,255100.0],["2025-11-18",205.7063,209.6157,204.9105,208.7503,344300.0],["2025-11-19",208.5215,210.7199,206.8603,209.1184,275300.0],["2025-11-20",209.4665,211.5058,206.9597,208.1236,307700.0],["2025-11-21",209.566,214.1021,207.855,211.7246,320900.0],["2025-11-24",209.954,211.0681,208.2728,209.0786,324000.0],["2025-11-25",210.0236,213.5053,209.8943,212.4309,219900.0],["2025-11-26",211.3665,214.6293,211.3665,212.6,219100.0],["2025-11-28",211.8937,216.6885,211.5356,213.734,177200.0],["2025-12-01",212.9084,216.3104,212.3812,215.2461,289500.0],["2025-12-02",216.1115,218.4691,214.3906,216.012,311000.0],["2025-12-03",216.3403,218.2701,213.5649,216.7283,347700.0],["2025-12-04",216.5392,218.111,212.411,215.8031,292200.0],["2025-12-05",215.1068,217.355,214.3309,217.0665,248800.0],["2025-12-08",218.8471,218.8471,212.6099,215.9225,304700.0],["2025-12-09",215.0173,217.5837,212.8188,213.9628,374600.0],["2025-12-10",213.4257,217.0565,211.2272,215.2859,443200.0],["2025-12-11",216.1712,218.6979,209.4964,212.6299,525000.0],["2025-12-12",213.6445,216.1115,211.7644,212.978,614100.0],["2025-12-15",213.4456,214.49,206.6016,209.6058,586400.0],["2025-12-16",209.6058,210.8094,206.3231,208.6011,636700.0],["2025-12-17",208.3026,213.9628,207.3377,212.7691,414500.0],["2025-12-18",213.1869,214.8581,207.1786,207.8351,373200.0],["2025-12-19",207.2681,214.4503,207.1288,214.2812,1179000.0],["2025-12-22",214.122,217.3848,212.9183,215.6241,269200.0],["2025-12-23",215.6241,216.5293,213.2665,216.211,401300.0],["2025-12-24",216.2906,217.9319,215.067,217.0565,161400.0],["2025-12-26",216.3602,218.0612,215.0571,217.912,281200.0],["2025-12-29",218.3199,219.1455,215.6042,217.8822,253100.0],["2025-12-30",217.0068,218.8471,215.7932,216.8576,255600.0],["2025-12-31",216.0817,218.3497,214.878,216.1712,349400.0],["2026-01-02",215.4733,218.0556,208.793,209.8,415500.0],["2026-01-05",209.0024,217.1483,209.0024,213.3794,365400.0],["2026-01-06",213.2299,215.6228,211.9038,214.9947,248300.0],["2026-01-07",215.1143,217.9858,211.5848,213.1302,294000.0],["2026-01-08",212.0434,216.4005,211.3255,211.7343,513700.0],["2026-01-09",213.0205,217.6269,207.8458,216.1812,434800.0],["2026-01-12",214.7155,219.1125,214.7155,217.8662,281900.0],["2026-01-13",217.1683,219.6011,208.4141,215.3337,881600.0],["2026-01-14",216.0316,220.5682,213.2598,219.3518,1008100.0],["2026-01-15",219.7008,219.7008,213.4991,215.0046,349500.0],["2026-01-16",214.2568,215.7126,212.0833,213.2797,239000.0],["2026-01-20",212.1132,214.3466,205.6323,206.3303,222500.0],["2026-01-21",206.9385,212.9806,206.9385,209.3115,368400.0],["2026-01-22",210.9566,214.0375,208.4341,213.3695,359700.0],["2026-01-23",213.3695,214.1073,208.9226,210.2786,268000.0],["2026-01-26",210.9466,212.4422,208.2646,210.6176,221000.0],["2026-01-27",210.0493,211.1261,199.3808,202.6212,376800.0],["2026-01-28",203.0001,205.9414,200.8864,203.9972,328100.0],["2026-01-29",203.6283,203.9972,196.7586,200.6471,358600.0],["2026-01-30",199.9791,202.3819,198.7826,201.4946,246000.0],["2026-02-02",201.335,206.4699,197.3169,197.7057,537800.0],["2026-02-03",194.6747,194.8143,178.6222,179.8585,945200.0],["2026-02-04",179.1107,182.1418,173.258,179.9881,682000.0],["2026-02-05",182.9593,187.9845,168.0135,168.7613,1135200.0],["2026-02-06",169.6686,172.7994,164.135,164.9825,843300.0],["2026-02-09",165.9696,166.508,161.3931,163.2177,918400.0],["2026-02-10",153.3468,163.3573,149.558,161.0042,1121600.0],["2026-02-11",159.9773,160.5256,153.0776,154.8923,836200.0],["2026-02-12",154.5932,156.5374,148.6408,153.5562,1404300.0],["2026-02-13",157.9532,160.9843,153.0477,159.5585,1123800.0],["2026-02-17",161.2834,164.0552,155.341,157.8436,993400.0],["2026-02-18",158.3022,162.8488,156.4377,162.2705,620400.0],["2026-02-19",162.4001,163.6165,159.0301,161.3731,580000.0],["2026-02-20",161.4629,163.447,158.9204,159.0101,529300.0],["2026-02-23",157.5444,160.1567,153.3369,156.4377,673900.0],["2026-02-24",156.1386,162.9086,155.9591,162.4599,622100.0],["2026-02-25",162.7291,172.6697,161.1837,171.902,933800.0],["2026-02-26",174.1653,182.8895,172.4105,181.7728,879200.0],["2026-02-27",181.4438,182.9095,177.8245,182.6004,657200.0],["2026-03-02",179.1307,182.5406,178.7617,181.7728,627800.0],["2026-03-03",178.2832,183.0192,177.2063,181.7728,537100.0],["2026-03-04",180.8157,186.8179,179.9881,186.3294,528500.0],["2026-03-05",187.7552,191.9229,186.9575,189.3006,552300.0],["2026-03-06",188.0343,190.3375,184.9435,189.5897,517200.0],["2026-03-09",187.3464,192.1621,183.6772,190.4572,575700.0],["2026-03-10",189.4402,190.4572,181.4538,183.7969,468800.0],["2026-03-11",184.8438,187.0373,178.2433,178.9213,586600.0],["2026-03-12",177.984,183.398,177.984,180.4268,509300.0],["2026-03-13",182.5605,183.6872,181.035,182.6702,350100.0],["2026-03-16",182.7101,183.5177,181.1447,182.1218,389300.0],["2026-03-17",182.7101,186.8877,182.7101,183.3282,347700.0],["2026-03-18",182.3412,183.8966,179.9981,182.7001,403900.0],["2026-03-19",181.8127,185.2825,181.3142,184.3253,387300.0],["2026-03-20",184.3153,184.3153,177.9541,178.5424,721900.0],["2026-03-23",179.4796,179.4796,172.3806,173.4774,463200.0],["2026-03-24",171.9618,174.5342,163.6364,163.9156,480100.0],["2026-03-25",165.8399,166.5179,157.2553,158.5016,540300.0],["2026-03-26",158.1925,163.6065,158.1925,160.2066,597100.0],["2026-03-27",157.8436,159.2694,155.9093,156.348,565200.0],["2026-03-30",156.348,164.4341,156.348,164.1848,613000.0],["2026-03-31",166.2288,170.3765,164.3643,168.5519,558800.0],["2026-04-01",167.4053,172.231,163.0083,169.2,504000.0],["2026-04-02",167.27,174.47,166.15,172.91,479800.0],["2026-04-06",172.91,177.33,172.15,176.66,380900.0],["2026-04-07",177.01,178.4,174.77,176.63,375100.0],["2026-04-08",177.51,178.91,170.39,172.78,537900.0],["2026-04-09",171.05,171.21,166.67,170.74,542600.0],["2026-04-10",169.7,169.7,165.7,167.97,424000.0],["2026-04-13",167.78,176.6,167.66,176.42,423300.0],["2026-04-14",176.76,179.13,169.94,172.21,421000.0],["2026-04-15",173.9,181.67,173.9,179.47,789400.0],["2026-04-16",181.29,183.06,179.53,180.52,645500.0],["2026-04-17",181.23,184.57,180.0,184.28,336100.0],["2026-04-20",183.57,187.83,183.57,186.46,348800.0],["2026-04-21",186.7,192.79,186.7,187.89,485400.0],["2026-04-22",188.77,191.88,184.56,186.16,453700.0],["2026-04-23",184.1,186.86,173.24,177.63,505800.0],["2026-04-24",176.9,179.73,175.21,176.27,402500.0],["2026-04-27",176.27,178.23,175.19,177.76,302900.0],["2026-04-28",179.39,185.12,179.39,183.73,423000.0],["2026-04-29",183.6,189.28,180.06,187.6,753100.0],["2026-04-30",173.78,180.75,165.81,168.71,1013200.0],["2026-05-01",172.95,174.96,168.0,169.03,762900.0],["2026-05-04",168.22,172.56,165.71,167.67,489800.0],["2026-05-05",166.8,170.53,161.18,166.56,979100.0],["2026-05-06",165.0,169.13,164.01,167.66,694200.0],["2026-05-07",168.51,180.18,166.66,177.91,647400.0],["2026-05-08",176.61,178.9,172.02,176.7,522900.0],["2026-05-11",175.12,176.94,173.93,176.22,507500.0],["2026-05-12",176.64,178.66,175.48,175.82,332300.0],["2026-05-13",173.18,174.71,160.79,166.22,672500.0],["2026-05-14",167.55,169.95,164.72,166.05,520200.0],["2026-05-15",168.2,171.47,166.8,170.04,559100.0],["2026-05-18",170.04,177.93,170.04,177.07,451400.0],["2026-05-19",179.22,182.73,171.58,171.81,739400.0],["2026-05-20",168.87,173.46,166.41,172.55,449000.0],["2026-05-21",171.0,175.0,169.11,173.37,436200.0],["2026-05-22",173.64,180.16,173.39,179.64,631200.0],["2026-05-26",177.75,179.8,175.64,177.74,380000.0],["2026-05-27",177.74,180.2,175.08,176.67,302900.0],["2026-05-28",176.8,183.17,174.15,180.11,390600.0],["2026-05-29",180.0,184.24,177.18,182.02,503500.0],["2026-06-01",184.59,196.92,183.58,195.82,635700.0],["2026-06-02",192.56,192.9,183.67,185.38,472700.0],["2026-06-03",184.65,184.65,173.91,180.73,502200.0],["2026-06-04",184.68,189.99,182.89,183.91,532900.0],["2026-06-05",185.87,187.25,183.85,185.76,428700.0],["2026-06-08",184.58,185.81,181.51,181.51,505000.0],["2026-06-09",181.38,186.58,180.03,184.66,349600.0],["2026-06-10",184.0,186.79,182.0,186.06,526300.0],["2026-06-11",184.8,186.08,176.92,177.15,395200.0],["2026-06-12",177.39,177.86,171.79,175.22,504100.0],["2026-06-15",173.78,178.24,172.25,173.13,290100.0],["2026-06-16",174.7,176.88,171.5,172.65,283500.0],["2026-06-17",170.06,172.43,163.51,164.3,347600.0],["2026-06-18",163.17,163.17,153.38,153.68,812700.0],["2026-06-22",151.67,154.65,150.34,153.41,497200.0],["2026-06-23",162.15,162.15,155.16,156.21,598200.0],["2026-06-24",156.21,158.51,153.1,153.23,366400.0],["2026-06-25",151.58,154.49,141.49,141.84,536200.0],["2026-06-26",143.97,155.32,143.94,154.65,1155500.0],["2026-06-29",157.79,157.79,153.18,155.85,452700.0],["2026-06-30",155.61,157.0,153.73,156.02,311900.0],["2026-07-01",158.16,163.98,154.97,161.97,484200.0],["2026-07-02",164.6,169.85,164.35,165.94,475200.0],["2026-07-06",164.73,168.75,161.39,166.38,369637.860834],["2026-07-07",170.17,173.115,168.325,170.96,401781.188545],["2026-07-08",170,170.025,165,165.03,719684.352222],["2026-07-09",162.65,165.84,159.28,165.55,449704.218669],["2026-07-10",167.82,169.97,163.54,165.18,295992.343853],["2026-07-13",168.02,174.9899,168.02,173.55,348172.667903],["2026-07-14",170.67,171.9,166.761,170.48,314799.757625],["2026-07-15",170.485,175.19,168.39,169.25,307331.338923],["2026-07-16",172.05,176.7,166.31,173.9,249826.018525],["2026-07-17",173.36,178.54,169.98,172.48,294069.139765],["2026-07-20",170.39,173.14,167.97,171.76,228272.110385],["2026-07-21",166.66,168.04,163.33,165.7,479696.215889],["2026-07-22",167.88,169.12,165,166.83,283403.266423],["2026-07-23",168.19,168.21,164.42,167.57,424790.665324],["2026-07-24",168.97,173.1,167.5,172.61,438206.093434],["2026-07-27",176.13,185.11,175.65,182.43,366097.252486],["2026-07-28",184.98,195.82,184.765,194.12,587646.318778],["2026-07-29",193.73,201.68,193.3407,198.66,1035259.256397],["2026-07-30",198.52,204.32,188.8,193.12,847371.840193],["2026-07-31",189.43,194,184.4,192.57,447718.664129],["2026-08-03",197.28,201,195.5125,198.93,339502.9049],["2026-08-04",195,201.52,194.99,200.25,313064.064621],["2026-08-05",203.56,204.07,196.96,199.325,243193.880374],["2026-08-06",198.05,198.555,194.67,196.57,306624.768068],["2026-08-07",196.86,201.97,195.96,200.66,184662.839856],["2026-08-10",199.36,204.627,198.41,203.715,69863.621829],["2026-08-11",200.11,202.1875,194.16,195.38,344013.900844],["2026-08-12",191.24,197.945,190.08,197.51,210490.871175],["2026-08-13",197.51,207.41,196.115,206.89,276038.163445],["2026-08-14",207.24,209.78,203.26,207.41,467979.421296],["2026-08-17",205.03,208.495,203.41,206.74,275508.950153],["2026-08-18",210,212.51,207.865,208.73,305767.611477],["2026-08-19",208,217.82,207.69,213.65,357338.631853],["2026-08-20",213.98,218.1279,211.66,217.49,287495.347538],["2026-08-21",216.95,218.32,214.52,215.97,201905.396298],["2026-08-24",216.45,221.2,215.71,217.5,262783.88563],["2026-08-25",215.97,218.48,212.845,215.01,212064.051958],["2026-08-26",212.9,215.92,211.41,212.44,171406.162903],["2026-08-27",212.56,220.17,211.17,218.81,365895.685537],["2026-08-28",218.49,220.4375,216.24,217.65,340083.36072],["2026-08-31",217.32,221.055,215.61,218.94,346241.258157],["2026-09-01",217.57,219.44,209.44,209.86,330232.434612],["2026-09-02",208.54,212.74,204.16,209.8,267263.733046],["2026-09-03",211.39,217.965,209.93,215.76,249677.458387],["2026-09-04",211.22,212.165,206.3,209.4,269209.300346],["2026-09-08",207.8,209.395,200.05,200.53,350448.770011],["2026-09-09",200.48,201.205,194.01,198.085,273298.054425],["2026-09-10",198.34,199.53,192.35,193.15,276421.909467],["2026-09-11",192.715,193.39,188.36,191.02,247349.614932],["2026-09-14",194.015,202.075,193.41,201.64,335190.280371]]}