{"t":"NWE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-12-28",13.564,13.6685,13.3731,13.3958,133000.0],["2007-12-31",13.3367,13.6822,13.2549,13.4094,211900.0],["2008-01-02",13.3731,13.4549,13.1594,13.1958,166400.0],["2008-01-03",13.2049,13.4231,12.9685,12.9685,252900.0],["2008-01-04",12.8776,13.1821,12.8412,12.9321,294300.0],["2008-01-07",12.9685,13.2276,12.9685,13.2003,389400.0],["2008-01-08",13.2367,13.2822,13.0185,13.0412,188900.0],["2008-01-09",13.0094,13.214,12.8867,13.214,182300.0],["2008-01-10",13.1185,13.4094,12.9412,13.3231,250000.0],["2008-01-11",13.2458,13.2958,13.1276,13.1276,217600.0],["2008-01-14",13.2276,13.3549,13.0367,13.0821,317800.0],["2008-01-15",12.973,13.123,12.9594,13.0458,1042100.0],["2008-01-16",13.0549,13.2731,13.0549,13.1367,235100.0],["2008-01-17",13.2049,13.2867,12.9776,13.0731,208000.0],["2008-01-18",13.0685,13.2094,12.7685,12.9094,506700.0],["2008-01-22",12.5276,12.7276,12.3321,12.473,397200.0],["2008-01-23",12.2321,12.7185,12.2094,12.6821,448800.0],["2008-01-24",12.7321,12.914,12.5867,12.6867,600700.0],["2008-01-25",12.8458,12.8458,12.5958,12.6549,334000.0],["2008-01-28",12.6185,12.9594,12.5049,12.8912,342700.0],["2008-01-29",12.9003,12.9594,12.8276,12.8685,211100.0],["2008-01-30",12.814,12.9958,12.764,12.8821,147600.0],["2008-01-31",12.7594,13.1776,12.7276,13.1367,220300.0],["2008-02-01",13.164,13.2276,13.0321,13.1822,200400.0],["2008-02-04",13.1321,13.3867,12.9503,13.3276,167400.0],["2008-02-05",13.0867,13.2503,13.0185,13.0412,189300.0],["2008-02-06",13.1231,13.2276,13.0094,13.1685,195600.0],["2008-02-07",13.1185,13.2185,13.0049,13.2185,229900.0],["2008-02-08",13.5003,13.5003,13.0549,13.1776,163900.0],["2008-02-11",13.214,13.214,12.7867,12.8458,259700.0],["2008-02-12",12.864,12.864,12.7321,12.7549,301500.0],["2008-02-13",12.864,13.1276,12.5912,12.6821,198900.0],["2008-02-14",12.7276,12.7958,12.4549,12.4639,268600.0],["2008-02-15",12.4549,12.6139,12.4094,12.5185,163100.0],["2008-02-19",12.6594,12.6912,12.4958,12.5094,147900.0],["2008-02-20",12.4458,12.7685,12.4321,12.5912,108700.0],["2008-02-21",12.6867,12.814,12.4458,12.4685,215500.0],["2008-02-22",12.4639,12.6867,12.4094,12.5867,182500.0],["2008-02-25",12.6185,12.6276,12.4367,12.5958,135600.0],["2008-02-26",12.6049,12.723,12.4094,12.5049,168700.0],["2008-02-27",12.4139,12.5821,12.1367,12.1367,436700.0],["2008-02-28",12.1458,12.3867,11.9048,11.9548,361100.0],["2008-02-29",11.9048,12.0594,11.6685,11.723,316000.0],["2008-03-03",11.7094,11.8094,11.4503,11.5139,272500.0],["2008-03-04",11.5003,11.673,11.4457,11.6594,167600.0],["2008-03-05",11.7139,11.9458,11.5548,11.6367,199600.0],["2008-03-06",11.5776,11.8685,11.5594,11.5867,300900.0],["2008-03-07",11.4367,11.6594,11.4367,11.6139,178900.0],["2008-03-10",11.6548,11.6548,11.4457,11.4548,184100.0],["2008-03-11",11.7685,11.9685,11.4094,11.5867,250300.0],["2008-03-12",11.757,12.0287,11.5084,11.5222,292800.0],["2008-03-13",11.4117,11.6834,11.4117,11.6834,236200.0],["2008-03-14",11.7617,11.9597,11.3978,11.4945,225800.0],["2008-03-17",11.4024,11.4439,11.1538,11.1584,421400.0],["2008-03-18",11.4255,11.4531,11.1538,11.361,378100.0],["2008-03-19",11.4485,11.536,11.1538,11.1538,207900.0],["2008-03-20",11.2689,11.2689,11.0709,11.1722,625800.0],["2008-03-24",11.2228,11.3288,11.0939,11.2919,211500.0],["2008-03-25",11.3149,11.4485,11.186,11.361,253800.0],["2008-03-26",11.3057,11.3426,11.1768,11.3334,278400.0],["2008-03-27",11.3702,11.4761,11.3103,11.4209,155800.0],["2008-03-28",11.4117,11.4669,11.1492,11.2459,284100.0],["2008-03-31",11.2827,11.2919,11.1538,11.2228,378500.0],["2008-04-01",11.3195,11.582,11.3011,11.5268,226100.0],["2008-04-02",11.5314,11.8077,11.4531,11.7939,257400.0],["2008-04-03",11.7617,11.886,11.6926,11.7939,202700.0],["2008-04-04",11.8261,11.886,11.5867,11.7018,193800.0],["2008-04-07",11.7616,11.9965,11.6511,11.8768,203900.0],["2008-04-08",11.7709,11.9412,11.0801,11.8445,212700.0],["2008-04-09",11.8906,11.8906,11.734,11.8261,238000.0],["2008-04-10",11.8445,11.9551,11.7663,11.863,205000.0],["2008-04-11",11.7709,11.8676,11.7248,11.8123,194400.0],["2008-04-14",11.7847,11.8676,11.7064,11.7156,114400.0],["2008-04-15",11.7709,11.9182,11.6788,11.9182,97700.0],["2008-04-16",12.0103,12.0195,11.8814,11.9919,223400.0],["2008-04-17",11.9505,11.9551,11.8123,11.9228,126800.0],["2008-04-18",11.9551,12.0334,11.7616,11.9366,234100.0],["2008-04-21",11.8538,11.8952,11.6695,11.7524,146500.0],["2008-04-22",11.6834,11.8676,11.4301,11.582,270200.0],["2008-04-23",11.6373,11.7524,11.5867,11.7386,95100.0],["2008-04-24",11.8077,11.8906,11.6926,11.8123,134800.0],["2008-04-25",11.8722,11.8722,11.5867,11.6603,155100.0],["2008-04-28",11.6097,11.7616,11.6097,11.6787,296000.0],["2008-04-29",11.6926,11.7985,11.5314,11.559,79400.0],["2008-04-30",11.6189,11.8722,11.3288,11.4301,247000.0],["2008-05-01",11.513,11.6695,11.361,11.4209,334800.0],["2008-05-02",11.4209,11.4623,11.2321,11.3702,331600.0],["2008-05-05",11.186,11.4669,11.1031,11.4669,592600.0],["2008-05-06",11.4209,11.513,11.3288,11.4945,271200.0],["2008-05-07",11.5084,11.513,11.3932,11.4301,295500.0],["2008-05-08",11.3794,11.4899,11.1952,11.361,155300.0],["2008-05-09",10.9557,11.1446,10.9189,10.9511,2486500.0],["2008-05-12",11.0248,11.14,10.9834,11.0939,225700.0],["2008-05-13",11.0294,11.407,10.9834,11.3794,285000.0],["2008-05-14",11.3472,11.5728,11.2919,11.3518,508500.0],["2008-05-15",11.4301,11.4301,11.2505,11.2551,117300.0],["2008-05-16",11.2459,11.2827,11.0524,11.1169,255200.0],["2008-05-19",11.1307,11.2551,11.0617,11.2551,205900.0],["2008-05-20",11.2367,11.9597,11.1952,11.5498,382900.0],["2008-05-21",11.5498,11.7248,11.5084,11.6281,153100.0],["2008-05-22",11.6465,11.8768,11.5268,11.7709,211600.0],["2008-05-23",11.6926,12.2268,11.6373,11.9873,412400.0],["2008-05-27",11.9873,12.0794,11.9136,11.9505,259400.0],["2008-05-28",11.9827,12.0518,11.9689,11.9965,200800.0],["2008-05-29",11.9735,12.259,11.9551,12.1899,197200.0],["2008-05-30",12.1807,12.282,12.1439,12.2083,249300.0],["2008-06-02",12.1623,12.2037,11.9735,12.1669,140700.0],["2008-06-03",12.2176,12.2314,11.9689,12.0426,175000.0],["2008-06-04",11.9965,12.1669,11.9735,12.1577,133700.0],["2008-06-05",12.1669,12.3373,12.1209,12.1991,138000.0],["2008-06-06",12.084,12.1669,11.9735,11.9735,109100.0],["2008-06-09",11.9827,12.1255,11.9274,12.0886,151400.0],["2008-06-10",12.0886,12.3281,12.0426,12.3051,226600.0],["2008-06-11",12.3517,12.3797,12.2258,12.3097,148100.0],["2008-06-12",12.403,12.4216,12.3097,12.3424,119100.0],["2008-06-13",12.4589,12.4962,12.3097,12.4263,126900.0],["2008-06-16",12.4263,12.4263,12.2724,12.4216,118800.0],["2008-06-17",12.389,12.403,12.2911,12.3797,111100.0],["2008-06-18",12.3564,12.4216,12.3004,12.361,97000.0],["2008-06-19",12.361,12.3937,12.2864,12.3564,116600.0],["2008-06-20",12.3237,12.3424,12.1932,12.2631,246200.0],["2008-06-23",12.3937,12.4729,12.3237,12.3424,133000.0],["2008-06-24",12.2351,12.2771,12.0579,12.0579,159500.0],["2008-06-25",12.0579,12.1885,11.9414,12.1698,177200.0],["2008-06-26",11.9367,12.1698,11.9367,12.002,140800.0],["2008-06-27",12.0579,12.0579,11.7782,11.7782,249900.0],["2008-06-30",11.7782,11.9554,11.7688,11.8528,298700.0],["2008-07-01",11.7642,11.8854,11.7549,11.8761,338200.0],["2008-07-02",11.8434,11.8668,11.6663,11.7082,143900.0],["2008-07-03",11.7455,11.7455,11.4658,11.4937,84200.0],["2008-07-07",11.5077,11.5404,11.1813,11.3026,162200.0],["2008-07-08",11.3632,11.5404,11.3445,11.531,170200.0],["2008-07-09",11.5823,11.7968,11.5823,11.7082,178700.0],["2008-07-10",11.6989,11.7222,11.6103,11.6569,189500.0],["2008-07-11",11.6103,11.7222,11.5823,11.6569,270900.0],["2008-07-14",11.7222,11.7502,11.4984,11.6056,96900.0],["2008-07-15",11.4891,11.6103,11.3772,11.3865,216800.0],["2008-07-16",11.4471,11.4891,11.2979,11.3585,206100.0],["2008-07-17",11.3585,11.4471,11.2886,11.4238,178000.0],["2008-07-18",11.3772,11.5357,11.2839,11.4098,101000.0],["2008-07-21",11.4751,11.573,11.4051,11.5637,454200.0],["2008-07-22",11.6756,11.7082,11.5683,11.6056,231500.0],["2008-07-23",11.5917,11.6569,11.5077,11.5357,186500.0],["2008-07-24",11.6103,11.6103,11.4145,11.4145,212500.0],["2008-07-25",11.5171,11.5171,11.3399,11.3585,211500.0],["2008-07-28",11.2979,11.3212,11.0881,11.1254,179500.0],["2008-07-29",11.186,11.3678,11.186,11.2466,232800.0],["2008-07-30",11.3678,11.4844,11.2419,11.3072,284600.0],["2008-07-31",13.2889,13.2889,11.3305,11.5497,331300.0],["2008-08-01",11.5497,11.6196,11.3072,11.3632,193200.0],["2008-08-04",11.3305,11.4005,11.1114,11.2606,385100.0],["2008-08-05",11.3585,11.3725,11.1767,11.2373,912700.0],["2008-08-06",11.2419,11.2746,11.1254,11.2,348400.0],["2008-08-07",11.1627,11.2326,11.0461,11.0694,268500.0],["2008-08-08",11.0974,11.2699,11.0974,11.214,237500.0],["2008-08-11",11.2093,11.3725,11.172,11.3725,547600.0],["2008-08-12",11.3772,11.3772,11.2606,11.3259,268000.0],["2008-08-13",11.3352,11.4518,11.2839,11.4331,420100.0],["2008-08-14",11.6523,11.6523,11.3305,11.5637,345700.0],["2008-08-15",11.7082,11.974,11.6429,11.8621,606000.0],["2008-08-18",11.9367,11.9833,11.8295,11.8947,236800.0],["2008-08-19",11.8574,11.8574,11.7642,11.8108,387700.0],["2008-08-20",11.8481,11.8574,11.6896,11.7455,171200.0],["2008-08-21",11.7082,11.7875,11.6476,11.6569,248700.0],["2008-08-22",11.6569,11.7409,11.6429,11.7269,120200.0],["2008-08-25",11.7175,11.7269,11.6336,11.6942,190100.0],["2008-08-26",11.6849,11.8434,11.6616,11.7875,273200.0],["2008-08-27",11.8155,12.1046,11.7875,12.016,266600.0],["2008-08-28",12.0673,12.1885,11.946,12.1885,243400.0],["2008-08-29",12.1745,12.3051,12.1465,12.2631,164500.0],["2008-09-02",12.375,12.4449,12.0999,12.2025,193300.0],["2008-09-03",11.9134,12.2538,11.9134,12.1232,239100.0],["2008-09-04",12.0579,12.0999,11.9134,11.9554,310100.0],["2008-09-05",11.946,11.9553,11.6942,11.8248,283000.0],["2008-09-08",11.8854,12.1419,11.8854,12.0859,288600.0],["2008-09-09",12.0066,12.1745,11.8668,11.8947,331400.0],["2008-09-10",11.9134,12.0253,11.8621,11.9227,418500.0],["2008-09-11",12.003,12.1778,11.7527,12.1636,1516500.0],["2008-09-12",12.1495,12.3762,12.1117,12.3478,213300.0],["2008-09-15",12.2817,12.3431,12.0219,12.0644,158000.0],["2008-09-16",11.9888,12.2156,10.293,12.192,502300.0],["2008-09-17",12.088,12.0975,11.6251,11.6251,896900.0],["2008-09-18",11.7196,12.088,11.7196,12.0266,630600.0],["2008-09-19",12.2345,12.4234,12.1258,12.3856,648400.0],["2008-09-22",12.414,12.5179,12.2675,12.3195,252000.0],["2008-09-23",12.3526,12.5415,12.2486,12.3526,208000.0],["2008-09-24",12.3573,12.3667,12.1872,12.2817,130800.0],["2008-09-25",12.3431,12.4943,12.2864,12.3526,335300.0],["2008-09-26",12.2864,12.4565,12.2392,12.3006,549300.0],["2008-09-29",12.1872,12.3101,11.7149,11.7149,497400.0],["2008-09-30",11.7574,11.9227,11.4598,11.8708,330000.0],["2008-10-01",11.8188,12.0408,11.6912,12.0408,257000.0],["2008-10-02",11.9511,11.9983,11.6157,11.7196,196900.0],["2008-10-03",11.8755,11.8755,11.4598,11.6062,297900.0],["2008-10-06",11.5023,11.6062,10.8079,11.1527,484600.0],["2008-10-07",11.2472,11.337,10.4158,10.43,293300.0],["2008-10-08",10.3639,10.4206,9.4239,9.6175,688000.0],["2008-10-09",9.7214,9.7214,8.6255,8.6255,555000.0],["2008-10-10",8.4744,8.9893,7.78,8.8381,962500.0],["2008-10-13",9.0082,9.5845,9.0082,9.5845,196800.0],["2008-10-14",10.0002,10.0002,9.1404,9.4616,489200.0],["2008-10-15",9.3388,9.4947,9.0271,9.0507,286800.0],["2008-10-16",8.9751,9.7545,8.8806,9.7545,492200.0],["2008-10-17",9.4475,9.9387,9.2916,9.4853,244600.0],["2008-10-20",9.5325,10.2363,9.5278,10.2269,228300.0],["2008-10-21",10.1277,10.1277,9.7026,9.7451,237900.0],["2008-10-22",9.5183,9.5608,8.5169,8.7956,738600.0],["2008-10-23",8.8003,9.0979,8.3516,8.7956,622100.0],["2008-10-24",8.2335,8.6964,8.2335,8.4035,373600.0],["2008-10-27",8.3138,8.4366,8.0351,8.1437,377900.0],["2008-10-28",8.3232,8.72,8.1957,8.7059,444300.0],["2008-10-29",8.7909,8.9609,8.4224,8.4366,463200.0],["2008-10-30",8.4366,8.9373,8.3563,8.7011,659700.0],["2008-10-31",8.7011,9.4002,8.5263,9.2302,991200.0],["2008-11-03",9.8962,10.0805,9.1263,9.5325,814300.0],["2008-11-04",9.5325,9.8207,9.1641,9.2538,481100.0],["2008-11-05",9.2207,9.405,9.1641,9.2444,290000.0],["2008-11-06",9.3719,9.3908,9.1593,9.2113,269700.0],["2008-11-07",9.301,9.4994,9.2302,9.4994,169200.0],["2008-11-10",9.6978,9.7781,9.0318,9.1546,228900.0],["2008-11-11",9.0365,9.4805,8.9184,9.1499,208100.0],["2008-11-12",9.0034,9.1357,8.7531,8.7956,156300.0],["2008-11-13",8.8145,9.4711,8.4886,9.4711,340800.0],["2008-11-14",9.3483,9.4333,8.9137,9.1688,254900.0],["2008-11-17",9.0979,9.5703,8.9987,9.3199,300100.0],["2008-11-18",9.2963,9.6789,9.2018,9.4428,474500.0],["2008-11-19",9.4002,9.6553,9.2727,9.3294,501300.0],["2008-11-20",9.2349,9.3672,8.4366,8.5169,382100.0],["2008-11-21",8.6397,8.6586,8.0398,8.6539,740200.0],["2008-11-24",8.5783,9.2869,8.5783,9.0885,434800.0],["2008-11-25",9.2774,9.3436,8.6822,9.1357,366800.0],["2008-11-26",9.1452,9.5656,8.9373,9.4758,411200.0],["2008-11-28",9.4475,9.7592,9.3199,9.7592,163900.0],["2008-12-01",9.5703,9.6837,9.353,9.3766,514800.0],["2008-12-02",9.5183,9.8159,9.2113,9.4994,523300.0],["2008-12-03",9.3294,9.764,9.3058,9.7403,342600.0],["2008-12-04",9.7167,9.9387,9.3908,9.5608,415500.0],["2008-12-05",9.4616,9.7592,9.1026,9.7403,372500.0],["2008-12-08",10.0332,10.6142,9.6459,9.8962,637500.0],["2008-12-09",9.8348,10.1608,9.6978,9.8159,558100.0],["2008-12-10",9.8632,10.1986,9.8584,9.9813,482600.0],["2008-12-11",10.0196,10.2308,9.6933,9.8709,345300.0],["2008-12-12",9.6789,10.322,9.5926,10.2068,501600.0],["2008-12-15",10.2596,10.3316,9.6981,9.8949,461700.0],["2008-12-16",10.0484,10.4947,10.0484,10.4755,423900.0],["2008-12-17",10.3508,10.4611,10.2116,10.3747,315200.0],["2008-12-18",10.3028,10.7155,10.2308,10.6099,506600.0],["2008-12-19",10.8882,10.9746,10.5811,10.6291,751000.0],["2008-12-22",10.6627,10.7251,10.4419,10.7251,292400.0],["2008-12-23",10.7203,10.797,10.37,10.4227,309700.0],["2008-12-24",10.3795,10.5043,10.322,10.3604,113900.0],["2008-12-26",10.4083,10.7155,10.3939,10.7155,207300.0],["2008-12-29",10.6819,10.749,10.5619,10.6675,157900.0],["2008-12-30",10.7826,10.9842,10.7394,10.9746,164600.0],["2008-12-31",11.037,11.3489,10.941,11.2625,396400.0],["2009-01-02",11.3009,11.3441,11.1233,11.2673,279400.0],["2009-01-05",11.2433,11.4209,11.1473,11.3393,247500.0],["2009-01-06",11.4017,11.4593,11.1089,11.2577,234900.0],["2009-01-07",11.0945,11.2145,10.8834,11.0178,319900.0],["2009-01-08",11.0322,11.0322,10.5715,10.6771,547800.0],["2009-01-09",10.7011,10.7586,10.4179,10.5667,300200.0],["2009-01-12",10.5379,10.869,10.4755,10.797,225900.0],["2009-01-13",10.8114,10.8882,10.6723,10.8258,359200.0],["2009-01-14",10.8354,10.941,10.6291,10.8402,345800.0],["2009-01-15",10.8114,11.085,10.6003,11.0514,310700.0],["2009-01-16",11.1761,11.464,11.1761,11.3873,528500.0],["2009-01-20",11.4353,11.4353,11.0754,11.0993,317200.0],["2009-01-21",11.2529,11.4641,11.085,11.4017,266900.0],["2009-01-22",11.2097,11.5552,11.1569,11.4257,369200.0],["2009-01-23",11.2289,11.5168,11.1425,11.4832,271000.0],["2009-01-26",11.4688,11.6128,11.3633,11.5312,422100.0],["2009-01-27",11.5168,11.6368,11.4401,11.5792,224800.0],["2009-01-28",11.6896,11.8,11.5792,11.7568,246400.0],["2009-01-29",11.6512,11.9247,11.5984,11.7088,319300.0],["2009-01-30",11.7424,11.8719,11.5552,11.6176,310100.0],["2009-02-02",11.4545,11.8144,11.4401,11.7712,400900.0],["2009-02-03",11.8287,11.9487,11.7616,11.8767,433200.0],["2009-02-04",11.8431,11.9871,11.824,11.9679,303400.0],["2009-02-05",11.8911,12.0927,11.8815,11.9583,403400.0],["2009-02-06",11.9487,12.1839,11.7136,11.8096,527000.0],["2009-02-09",11.7424,11.7568,11.3393,11.5648,379400.0],["2009-02-10",11.5264,11.5504,11.1713,11.2529,463800.0],["2009-02-11",11.3345,11.4497,11.1665,11.3633,273700.0],["2009-02-12",11.1857,11.5888,11.1281,11.5408,389300.0],["2009-02-13",11.7664,11.8048,11.4209,11.5456,407600.0],["2009-02-17",11.3681,11.4545,11.1041,11.1329,328100.0],["2009-02-18",11.2577,11.2577,10.8546,10.9698,486200.0],["2009-02-19",10.989,11.0562,10.8594,10.9842,324000.0],["2009-02-20",10.8018,10.8402,10.2596,10.4323,466800.0],["2009-02-23",10.4947,10.4947,9.9957,10.0196,433500.0],["2009-02-24",10.1396,10.1732,9.8949,10.0868,414800.0],["2009-02-25",10.1156,10.1156,9.7989,9.9717,335000.0],["2009-02-26",10.0532,10.1444,9.7845,9.7989,393400.0],["2009-02-27",9.6693,10.0196,9.2663,9.8325,482100.0],["2009-03-02",9.6454,10.1012,9.535,9.5974,438400.0],["2009-03-03",9.7365,9.7365,9.1127,9.2279,599700.0],["2009-03-04",9.4294,9.7365,9.2854,9.6166,392000.0],["2009-03-05",9.3958,9.5878,9.1847,9.2231,468700.0],["2009-03-06",9.2998,9.5494,9.0503,9.1751,300400.0],["2009-03-09",9.1031,9.2615,8.868,8.8728,482400.0],["2009-03-10",8.9399,9.3286,8.9303,9.3046,896600.0],["2009-03-11",9.5073,9.5659,9.102,9.2045,323000.0],["2009-03-12",9.1411,9.6587,9.0629,9.5561,360500.0],["2009-03-13",9.5512,9.6684,9.3706,9.644,214700.0],["2009-03-16",9.7075,9.8735,9.6147,9.6245,247400.0],["2009-03-17",9.6245,9.9907,9.5805,9.9907,243800.0],["2009-03-18",9.8491,10.4351,9.8491,10.3618,263000.0],["2009-03-19",10.3716,10.479,10.186,10.3423,233900.0],["2009-03-20",10.3911,10.5767,10.2544,10.2544,254400.0],["2009-03-23",10.5083,10.6109,10.2983,10.606,275400.0],["2009-03-24",10.479,10.5034,10.2837,10.3179,294200.0],["2009-03-25",10.3765,10.7036,10.1665,10.3179,394400.0],["2009-03-26",10.4985,10.523,10.23,10.4693,281800.0],["2009-03-27",10.313,10.5278,10.3081,10.4253,389200.0],["2009-03-30",10.3814,10.4155,10.1372,10.3862,249000.0],["2009-03-31",10.4644,10.7329,10.3618,10.4888,331800.0],["2009-04-01",10.4009,10.7622,10.3862,10.6499,397700.0],["2009-04-02",10.8599,10.9869,10.6743,10.772,471700.0],["2009-04-03",10.7769,10.8794,10.7085,10.8697,311700.0],["2009-04-06",10.7525,10.8794,10.645,10.7378,160800.0],["2009-04-07",10.5718,10.728,10.3472,10.4399,168800.0],["2009-04-08",10.4693,10.6109,10.396,10.5327,106500.0],["2009-04-09",10.7525,10.7622,10.5572,10.6011,243000.0],["2009-04-13",10.4546,10.5523,10.3765,10.4937,149800.0],["2009-04-14",10.3081,10.3814,10.147,10.1616,212900.0],["2009-04-15",10.0542,10.2837,10.0347,10.2739,347900.0],["2009-04-16",10.3472,10.4741,10.1958,10.4107,317100.0],["2009-04-17",10.3862,10.562,10.3472,10.4693,249200.0],["2009-04-20",10.2593,10.4058,10.1567,10.1909,219900.0],["2009-04-21",10.1177,10.3228,10.064,10.2788,163200.0],["2009-04-22",10.1421,10.2544,10.0737,10.0981,185700.0],["2009-04-23",10.1567,10.2056,9.937,10.0005,263800.0],["2009-04-24",10.0688,10.103,9.9224,10.0054,307200.0],["2009-04-27",9.81,10.0933,9.7661,10.0591,257700.0],["2009-04-28",9.937,10.3081,9.9126,10.2153,248900.0],["2009-04-29",10.3081,10.5132,10.1665,10.4448,191700.0],["2009-04-30",10.5083,10.5181,10.147,10.2153,294200.0],["2009-05-01",10.2202,10.3716,10.2153,10.2983,231700.0],["2009-05-04",10.4058,10.4302,10.2593,10.396,287500.0],["2009-05-05",10.3618,10.44,10.2837,10.4302,386200.0],["2009-05-06",10.5767,10.606,10.3814,10.562,490100.0],["2009-05-07",10.6646,10.7183,10.5474,10.6157,251000.0],["2009-05-08",10.7769,10.9576,10.6988,10.7671,341600.0],["2009-05-11",10.5376,10.8306,10.5376,10.6646,140300.0],["2009-05-12",10.7036,10.7329,10.562,10.6206,234000.0],["2009-05-13",10.479,10.6499,10.4644,10.4985,281800.0],["2009-05-14",10.5132,10.6157,10.4595,10.5083,313100.0],["2009-05-15",10.5083,10.5181,10.1518,10.2446,244300.0],["2009-05-18",10.3472,10.3569,10.0542,10.1714,255800.0],["2009-05-19",10.2007,10.3423,10.1519,10.269,251100.0],["2009-05-20",10.3179,10.3911,10.2446,10.3032,342700.0],["2009-05-21",10.2056,10.3228,10.1567,10.2935,329800.0],["2009-05-22",10.3228,10.5767,10.2983,10.3179,227800.0],["2009-05-26",10.2251,10.6743,10.2251,10.6206,443600.0],["2009-05-27",10.5718,10.6646,10.4399,10.4644,249100.0],["2009-05-28",10.5571,10.7329,10.4155,10.4839,332500.0],["2009-05-29",10.6011,10.606,10.3569,10.4644,254000.0],["2009-06-01",10.6206,10.8501,10.5913,10.8208,217100.0],["2009-06-02",10.8013,10.899,10.772,10.8404,237100.0],["2009-06-03",10.7866,10.855,10.562,10.7085,184200.0],["2009-06-04",10.7085,10.7769,10.6743,10.6988,120500.0],["2009-06-05",10.7622,10.8013,10.6255,10.7329,257200.0],["2009-06-08",10.7134,10.7915,10.6109,10.6939,126600.0],["2009-06-09",10.6695,10.6988,10.6109,10.6206,263600.0],["2009-06-10",10.6792,10.7769,10.6011,10.728,349200.0],["2009-06-11",10.8694,11.0776,10.8099,10.8991,222300.0],["2009-06-12",10.8446,11.1074,10.79,11.0727,218400.0],["2009-06-15",11.0082,11.0628,10.8495,10.9933,224800.0],["2009-06-16",11.1074,11.1074,10.9487,10.9933,174100.0],["2009-06-17",11.0181,11.3355,10.9834,11.2214,422600.0],["2009-06-18",11.2611,11.5537,11.1421,11.4991,439300.0],["2009-06-19",11.6479,11.6479,11.0033,11.1223,785000.0],["2009-06-22",11.0082,11.2561,10.9785,11.1669,739200.0],["2009-06-23",11.2561,11.2909,10.9884,10.9983,201900.0],["2009-06-24",11.1223,11.2363,11.0628,11.0975,388400.0],["2009-06-25",11.0479,11.2561,10.9636,11.2016,254200.0],["2009-06-26",11.0975,11.4495,11.0628,11.4495,548400.0],["2009-06-29",11.395,11.4297,11.3008,11.3652,180000.0],["2009-06-30",11.3404,11.4099,11.2066,11.2859,147000.0],["2009-07-01",11.4049,11.628,11.3603,11.6033,223900.0],["2009-07-02",11.4247,11.4595,11.2909,11.3008,202600.0],["2009-07-06",11.3008,11.5933,11.1966,11.5735,220500.0],["2009-07-07",11.6231,11.6231,11.4297,11.5289,371000.0],["2009-07-08",11.4842,11.638,11.4396,11.5834,351500.0],["2009-07-09",11.6925,11.6925,11.4396,11.5239,267200.0],["2009-07-10",11.4247,11.5338,11.3553,11.4991,174800.0],["2009-07-13",11.5933,11.7371,11.4099,11.7173,222300.0],["2009-07-14",11.6826,11.876,11.6181,11.8611,267100.0],["2009-07-15",11.9851,12.0694,11.876,12.0545,182500.0],["2009-07-16",11.9652,12.0991,11.871,12.0594,155900.0],["2009-07-17",12.0942,12.109,11.9404,12.0198,198100.0],["2009-07-20",12.109,12.2876,11.9355,12.2876,176000.0],["2009-07-21",12.3322,12.3322,12.0694,12.2628,141200.0],["2009-07-22",12.1685,12.1685,11.7322,11.7966,501300.0],["2009-07-23",11.7421,11.9553,11.6429,11.9454,320900.0],["2009-07-24",11.8363,12.1338,11.8115,12.1289,138400.0],["2009-07-27",12.0694,12.0694,11.9107,12.0198,342500.0],["2009-07-28",11.9752,12.0247,11.6875,11.9206,229500.0],["2009-07-29",11.7669,12.1884,11.5338,11.995,468500.0],["2009-07-30",12.0991,12.1289,11.7322,12.0743,361900.0],["2009-07-31",12.0842,12.0991,11.8958,11.9999,325000.0],["2009-08-03",12.1338,12.1884,11.9454,12.1884,234800.0],["2009-08-04",12.0694,12.1785,11.9851,12.1487,217900.0],["2009-08-05",12.119,12.119,11.8462,11.8958,230600.0],["2009-08-06",11.9107,11.9107,11.6181,11.6776,253600.0],["2009-08-07",11.8462,11.9702,11.633,11.8909,166300.0],["2009-08-10",11.8611,11.876,11.5487,11.876,240500.0],["2009-08-11",11.7818,11.9454,11.7173,11.9107,202000.0],["2009-08-12",11.8859,11.995,11.8264,11.8561,286200.0],["2009-08-13",11.9553,11.9553,11.7818,11.8512,372100.0],["2009-08-14",11.8016,11.9107,11.752,11.9107,251300.0],["2009-08-17",11.752,11.8512,11.6875,11.8165,142300.0],["2009-08-18",11.9156,11.9504,11.8016,11.9107,282700.0],["2009-08-19",11.7371,12.0644,11.7322,12.0198,173700.0],["2009-08-20",12.0297,12.0446,11.8909,12.0396,108900.0],["2009-08-21",12.0842,12.2181,12.0842,12.1933,233300.0],["2009-08-24",12.2578,12.3669,12.1785,12.2082,156600.0],["2009-08-25",12.3024,12.3123,12.1338,12.1437,110400.0],["2009-08-26",12.0942,12.1785,11.9355,12.0793,217400.0],["2009-08-27",12.0793,12.1487,12.0347,12.0694,176000.0],["2009-08-28",12.1338,12.1338,11.9355,11.9702,117100.0],["2009-08-31",11.8561,11.9504,11.8413,11.8958,178000.0],["2009-09-01",11.7471,11.9801,11.6528,11.7768,471400.0],["2009-09-02",11.7123,11.752,11.4892,11.6479,477500.0],["2009-09-03",11.6429,11.7371,11.5537,11.628,133100.0],["2009-09-04",11.638,11.7619,11.5685,11.7471,180800.0],["2009-09-08",11.8165,11.9008,11.7024,11.9008,178700.0],["2009-09-09",11.8611,12.0297,11.8512,11.99,139200.0],["2009-09-10",12.0198,12.1239,12.0049,12.0594,207700.0],["2009-09-11",12.1575,12.1575,12.062,12.1374,179900.0],["2009-09-14",12.0921,12.248,12.0921,12.1776,122500.0],["2009-09-15",12.1223,12.3938,12.1122,12.3385,108400.0],["2009-09-16",12.4692,12.4692,12.2731,12.3938,67900.0],["2009-09-17",12.4189,12.4743,12.1977,12.2932,113000.0],["2009-09-18",12.3284,12.3435,12.2027,12.2329,209100.0],["2009-09-21",12.1072,12.253,12.1072,12.1474,96900.0],["2009-09-22",12.1927,12.2379,12.1273,12.1726,95700.0],["2009-09-23",12.2229,12.3636,12.1676,12.243,114700.0],["2009-09-24",12.253,12.253,12.1424,12.2229,134200.0],["2009-09-25",12.2279,12.3134,12.1374,12.1676,161600.0],["2009-09-28",12.1927,12.3636,12.1726,12.2782,120600.0],["2009-09-29",12.253,12.3284,12.1726,12.2681,220700.0],["2009-09-30",12.2882,12.4441,12.2329,12.2832,331800.0],["2009-10-01",12.258,12.3184,12.1877,12.1877,143900.0],["2009-10-02",12.1173,12.1977,11.9614,11.9865,125200.0],["2009-10-05",11.9815,12.1374,11.9111,12.077,104000.0],["2009-10-06",12.1625,12.2681,12.0469,12.2229,143700.0],["2009-10-07",12.2379,12.2882,12.1223,12.248,123200.0],["2009-10-08",12.3536,12.3988,12.2027,12.2379,152800.0],["2009-10-09",12.2027,12.4541,12.2027,12.4541,154300.0],["2009-10-12",12.4692,12.5446,12.4089,12.5346,180400.0],["2009-10-13",12.5346,12.5346,12.4039,12.4541,173900.0],["2009-10-14",12.5497,12.5497,12.4139,12.4642,277100.0],["2009-10-15",12.4793,12.4793,12.2379,12.4039,134300.0],["2009-10-16",12.3536,12.424,12.2279,12.3536,191200.0],["2009-10-19",12.3787,12.6402,12.243,12.6301,273300.0],["2009-10-20",12.615,12.6703,12.3687,12.4692,107200.0],["2009-10-21",12.4592,12.6351,12.2983,12.3134,391400.0],["2009-10-22",12.2581,12.4793,12.2329,12.4491,292800.0],["2009-10-23",12.4642,12.4944,12.1826,12.2178,190600.0],["2009-10-26",12.2681,12.3536,12.1726,12.2229,415200.0],["2009-10-27",12.2681,12.3988,12.1776,12.2581,249200.0],["2009-10-28",12.2027,12.3184,11.9966,12.0217,382000.0],["2009-10-29",12.1927,12.3536,11.8709,12.2379,332600.0],["2009-10-30",12.2128,12.248,12.0117,12.1424,381400.0],["2009-11-02",12.1726,12.3837,11.9765,12.0821,293500.0],["2009-11-03",12.0318,12.1575,11.9564,12.067,384800.0],["2009-11-04",12.1625,12.2279,11.9966,12.0016,265300.0],["2009-11-05",12.067,12.2681,12.0217,12.253,321300.0],["2009-11-06",12.1625,12.2882,12.1273,12.243,246000.0],["2009-11-09",12.3184,12.4039,12.253,12.4039,184000.0],["2009-11-10",12.3787,12.5698,12.3687,12.434,138000.0],["2009-11-11",12.5648,12.5648,12.3234,12.424,234600.0],["2009-11-12",12.4039,12.5446,12.3184,12.3636,377500.0],["2009-11-13",12.4139,12.4642,12.3134,12.3938,203600.0],["2009-11-16",12.5245,12.7005,12.4793,12.6955,261800.0],["2009-11-17",12.7106,12.7659,12.6402,12.7156,191400.0],["2009-11-18",12.6955,12.7659,12.6754,12.6955,233900.0],["2009-11-19",12.7005,12.7005,12.4592,12.61,195300.0],["2009-11-20",12.5648,12.6553,12.5346,12.6201,151000.0],["2009-11-23",12.6955,12.8966,12.6955,12.791,178700.0],["2009-11-24",12.8262,12.8865,12.7357,12.8614,147800.0],["2009-11-25",12.8765,12.972,12.8262,12.9469,171300.0],["2009-11-27",12.8363,12.9016,12.7307,12.8212,97500.0],["2009-11-30",12.8363,12.972,12.781,12.967,181100.0],["2009-12-01",12.9972,13.1027,12.977,13.0826,232500.0],["2009-12-02",13.0324,13.1832,13.0324,13.148,212800.0],["2009-12-03",13.1983,13.2184,13.0927,13.1229,154400.0],["2009-12-04",13.2485,13.2737,13.0525,13.1882,148400.0],["2009-12-07",13.2234,13.2385,13.0575,13.1078,378200.0],["2009-12-08",13.0726,13.1932,12.9067,13.0223,276600.0],["2009-12-09",13.0223,13.0525,12.9067,12.967,418300.0],["2009-12-10",12.977,13.1027,12.9268,13.0122,399500.0],["2009-12-11",13.188,13.4325,13.0046,13.4019,263700.0],["2009-12-14",13.4223,13.5242,13.4019,13.5242,196300.0],["2009-12-15",13.5242,13.6515,13.2084,13.4834,334300.0],["2009-12-16",13.6057,13.6057,13.4427,13.5445,265800.0],["2009-12-17",13.4376,13.6108,13.4376,13.514,260200.0],["2009-12-18",13.6108,13.6108,13.3255,13.4478,357500.0],["2009-12-21",13.4987,13.5904,13.4274,13.5191,160200.0],["2009-12-22",13.5802,13.6362,13.4936,13.514,176600.0],["2009-12-23",13.4987,13.6006,13.3459,13.5038,149500.0],["2009-12-24",13.57,13.6464,13.458,13.5853,58700.0],["2009-12-28",13.6006,13.677,13.5853,13.6617,114900.0],["2009-12-29",13.677,13.677,13.5496,13.6311,120700.0],["2009-12-30",13.6362,13.677,13.4885,13.5496,142500.0],["2009-12-31",13.5853,13.6006,13.2542,13.2542,223500.0],["2010-01-04",13.4019,13.5445,13.3102,13.4427,159100.0],["2010-01-05",13.4529,13.4529,13.1523,13.2236,201500.0],["2010-01-06",13.2695,13.3153,13.1931,13.244,133900.0],["2010-01-07",13.2746,13.2746,13.0555,13.2287,111600.0],["2010-01-08",13.1472,13.244,13.1065,13.2084,131100.0],["2010-01-11",13.2338,13.2899,13.1829,13.2491,91800.0],["2010-01-12",13.1982,13.3153,13.1421,13.1625,98400.0],["2010-01-13",13.1982,13.3917,13.1829,13.3714,142500.0],["2010-01-14",13.3714,13.4172,13.2797,13.3815,103200.0],["2010-01-15",13.3408,13.3663,13.1167,13.244,203200.0],["2010-01-19",13.3102,13.463,13.2287,13.458,148800.0],["2010-01-20",13.3459,13.3561,13.1014,13.2695,195100.0],["2010-01-21",13.2491,13.3306,12.7041,12.7295,579300.0],["2010-01-22",12.6837,12.7244,12.4901,12.5309,372400.0],["2010-01-25",12.5869,12.8212,12.4799,12.811,284900.0],["2010-01-26",12.7397,12.8773,12.7346,12.7805,165000.0],["2010-01-27",12.7142,12.7703,12.5971,12.7041,159300.0],["2010-01-28",12.6888,12.7041,12.5156,12.5971,130700.0],["2010-01-29",12.6175,12.6939,12.4443,12.4545,344700.0],["2010-02-01",12.5156,12.5207,12.3424,12.5003,125400.0],["2010-02-02",12.5003,12.6175,12.4086,12.5971,226500.0],["2010-02-03",12.5156,12.5818,12.4748,12.4952,115900.0],["2010-02-04",12.4392,12.5156,12.3016,12.3118,186700.0],["2010-02-05",12.3067,12.5054,12.1692,12.3475,215600.0],["2010-02-08",12.3067,12.322,12.1386,12.1386,155800.0],["2010-02-09",12.2915,12.322,12.1081,12.2456,155900.0],["2010-02-10",12.1692,12.2762,12.1081,12.2609,284800.0],["2010-02-11",12.1896,12.4748,12.1335,12.4596,158200.0],["2010-02-12",12.3067,12.7295,12.3067,12.648,199800.0],["2010-02-16",12.755,12.8314,12.6226,12.7041,267000.0],["2010-02-17",12.7805,12.8416,12.6684,12.7856,322500.0],["2010-02-18",12.7957,12.9486,12.7142,12.9129,210600.0],["2010-02-19",12.9129,13.188,12.8976,13.1421,137900.0],["2010-02-22",13.2236,13.3102,13.1472,13.1778,139800.0],["2010-02-23",13.1982,13.244,13.0861,13.0912,106100.0],["2010-02-24",13.1523,13.1523,12.9995,13.0555,110900.0],["2010-02-25",12.8925,12.9588,12.7499,12.8874,174300.0],["2010-02-26",12.9333,12.9333,12.7448,12.7601,274400.0],["2010-03-01",12.862,13.1065,12.8314,13.081,235800.0],["2010-03-02",13.1167,13.244,13.0861,13.1982,182500.0],["2010-03-03",13.2593,13.2899,13.1319,13.1472,110700.0],["2010-03-04",13.1065,13.1727,12.7856,12.9435,253900.0],["2010-03-05",12.9689,13.0097,12.918,12.9639,259700.0],["2010-03-08",12.9944,13.0708,12.9231,13.0555,184700.0],["2010-03-09",13.0555,13.2185,13.0352,13.1829,198600.0],["2010-03-10",13.1421,13.2644,13.1269,13.2593,234400.0],["2010-03-11",13.2593,13.3935,13.2232,13.3883,128100.0],["2010-03-12",13.4244,13.4967,13.3832,13.4915,344400.0],["2010-03-15",13.4915,13.6206,13.409,13.538,164000.0],["2010-03-16",13.5432,13.7548,13.5174,13.7444,168000.0],["2010-03-17",13.729,13.9096,13.729,13.8735,186200.0],["2010-03-18",13.858,13.9612,13.858,13.9044,106800.0],["2010-03-19",14.0283,14.0386,13.889,14.0283,330100.0],["2010-03-22",13.9045,13.9561,13.8219,13.8786,137800.0],["2010-03-23",13.8219,13.9148,13.7445,13.8838,131600.0],["2010-03-24",13.8219,13.8838,13.5948,13.6154,121600.0],["2010-03-25",13.667,13.6774,13.5174,13.5277,161400.0],["2010-03-26",13.5328,13.6257,13.4503,13.5638,121100.0],["2010-03-29",13.6309,13.9251,13.6309,13.9199,182900.0],["2010-03-30",13.9354,14.0541,13.8425,13.9354,269800.0],["2010-03-31",13.8683,13.9664,13.8167,13.8374,336000.0],["2010-04-01",13.8374,13.9251,13.7548,13.827,157700.0],["2010-04-05",13.8993,13.9715,13.8632,13.9354,210500.0],["2010-04-06",14.4928,14.6064,14.3019,14.4412,1171800.0],["2010-04-07",14.4722,14.5135,14.2451,14.3793,534800.0],["2010-04-08",14.3793,14.4877,14.1419,14.147,705700.0],["2010-04-09",14.1935,14.2348,14.0438,14.1935,5427700.0],["2010-04-12",14.1986,14.2812,14.1677,14.2554,252800.0],["2010-04-13",14.2709,14.2864,14.1625,14.2399,141500.0],["2010-04-14",14.3225,14.3741,14.1986,14.3535,175100.0],["2010-04-15",14.3535,14.4825,14.2967,14.4619,214800.0],["2010-04-16",14.4619,14.5032,14.3845,14.4567,246400.0],["2010-04-19",14.3432,14.4825,14.3432,14.4515,183700.0],["2010-04-20",14.4361,14.5083,14.4103,14.5083,222000.0],["2010-04-21",14.5032,14.7819,14.4825,14.7561,295000.0],["2010-04-22",14.6528,14.9677,14.6219,14.8903,305900.0],["2010-04-23",14.9315,15.2257,14.8386,15.2102,317500.0],["2010-04-26",15.1277,15.587,14.9986,15.4477,900000.0],["2010-04-27",15.4373,15.5199,15.1999,15.2567,379100.0],["2010-04-28",15.3032,15.3548,15.1793,15.267,321400.0],["2010-04-29",15.3599,15.5973,15.2154,15.5767,266600.0],["2010-04-30",15.5509,15.7935,15.5354,15.5973,343300.0],["2010-05-03",15.3496,15.7109,14.818,15.618,491000.0],["2010-05-04",15.4838,15.6386,15.2464,15.3651,377000.0],["2010-05-05",15.2567,15.3754,15.169,15.2102,455000.0],["2010-05-06",15.1225,15.2051,14.018,14.3122,913500.0],["2010-05-07",14.2451,14.2451,13.7806,13.9044,920700.0],["2010-05-10",14.4257,14.4257,14.0128,14.369,439500.0],["2010-05-11",14.209,14.9419,14.1315,14.7715,318200.0],["2010-05-12",14.8335,15.1173,14.6941,15.0761,193400.0],["2010-05-13",15.0709,15.1793,14.9419,15.0399,221400.0],["2010-05-14",14.9419,15.0141,14.658,14.787,175000.0],["2010-05-17",14.8748,14.9832,14.5754,14.9264,184700.0],["2010-05-18",15.0657,15.1535,14.6477,14.6786,223100.0],["2010-05-19",14.6786,14.7096,14.1935,14.3174,325300.0],["2010-05-20",14.0128,14.1419,13.6825,13.6825,371500.0],["2010-05-21",13.4761,13.827,13.4709,13.8064,491000.0],["2010-05-24",13.729,13.8012,13.569,13.5948,293100.0],["2010-05-25",13.4451,13.5225,13.187,13.4864,309200.0],["2010-05-26",13.5483,13.7548,13.4967,13.5638,283100.0],["2010-05-27",13.7909,13.8632,13.6206,13.7341,247800.0],["2010-05-28",13.7341,13.7961,13.5535,13.5948,301600.0],["2010-06-01",13.5225,13.538,13.1922,13.1922,261700.0],["2010-06-02",13.218,13.6103,12.9806,13.6103,416300.0],["2010-06-03",13.7238,13.987,13.6619,13.9303,232900.0],["2010-06-04",13.7806,13.7806,13.218,13.3419,362900.0],["2010-06-07",13.3419,13.4812,13.1457,13.1509,241100.0],["2010-06-08",13.1715,13.2593,13.0012,13.1922,177100.0],["2010-06-09",13.2748,13.5174,13.0838,13.3315,438500.0],["2010-06-10",13.5483,13.8012,13.5174,13.8012,231600.0],["2010-06-11",13.6862,13.7542,13.4196,13.5921,259000.0],["2010-06-14",13.6914,13.8012,13.5764,13.6601,141500.0],["2010-06-15",13.6914,13.9581,13.6601,13.9372,119300.0],["2010-06-16",13.8535,14.1776,13.8274,14.0574,99700.0],["2010-06-17",14.4704,14.4704,14.0156,14.3606,235800.0],["2010-06-18",14.4442,14.8049,14.3972,14.5854,558500.0],["2010-06-21",14.7161,14.7579,14.3083,14.3711,305900.0],["2010-06-22",14.4442,14.5906,14.0156,14.0678,156800.0],["2010-06-23",14.0208,14.0208,13.7908,13.796,89700.0],["2010-06-24",13.728,14.0626,13.728,13.8483,143300.0],["2010-06-25",13.9424,13.9424,13.6967,13.8326,403500.0],["2010-06-28",13.7803,14.1463,13.7803,14.0417,118500.0],["2010-06-29",13.8274,13.9528,13.5973,13.6549,288200.0],["2010-06-30",13.6967,13.8587,13.5921,13.6967,226100.0],["2010-07-01",13.6653,13.7385,13.5032,13.5921,270600.0],["2010-07-02",13.6653,13.7124,13.5398,13.5973,114300.0],["2010-07-06",13.796,13.9319,13.6967,13.8849,256000.0],["2010-07-07",13.9685,14.1776,13.911,14.1672,281600.0],["2010-07-08",14.2613,14.4495,14.1253,14.439,296300.0],["2010-07-09",14.4442,14.4495,14.2404,14.4338,160800.0],["2010-07-12",14.3501,14.4861,14.2874,14.3554,147300.0],["2010-07-13",14.4913,14.622,14.3135,14.5802,239000.0],["2010-07-14",14.4808,14.6272,14.4286,14.5697,125400.0],["2010-07-15",14.622,14.6272,14.2874,14.3972,218100.0],["2010-07-16",14.2979,14.3501,13.9633,13.979,243400.0],["2010-07-19",14.0678,14.3867,13.9215,14.3292,253000.0],["2010-07-20",14.1149,14.5227,14.1149,14.5174,172200.0],["2010-07-21",14.6638,14.7422,14.371,14.3867,171700.0],["2010-07-22",14.5906,14.8102,14.5488,14.7161,195200.0],["2010-07-23",14.6638,14.9461,14.6638,14.9252,203900.0],["2010-07-26",15.0036,15.312,14.9252,15.2127,235400.0],["2010-07-27",15.3382,15.5055,15.2598,15.3016,248300.0],["2010-07-28",15.3068,15.312,14.8781,14.9252,232300.0],["2010-07-29",14.1253,15.3539,14.1201,14.7318,231900.0],["2010-07-30",14.5749,14.7893,14.4704,14.7422,350300.0],["2010-08-02",15.0507,15.0977,14.8102,15.0507,271700.0],["2010-08-03",14.9513,15.2493,14.8729,15.0663,152400.0],["2010-08-04",15.0977,15.2911,14.9984,15.2754,181400.0],["2010-08-05",15.1552,15.3068,15.1343,15.2807,211800.0],["2010-08-06",14.9984,15.2284,14.8259,15.0454,218000.0],["2010-08-09",15.1395,15.3957,15.1186,15.3748,138200.0],["2010-08-10",15.2075,15.3486,14.9932,15.1814,234700.0],["2010-08-11",14.8572,14.9304,14.737,14.7579,222400.0],["2010-08-12",14.6115,14.9931,14.5383,14.9566,225000.0],["2010-08-13",14.9409,14.9984,14.7997,14.8938,158100.0],["2010-08-16",14.7684,14.9095,14.6795,14.8729,172600.0],["2010-08-17",14.9931,15.1813,14.9304,15.0977,150700.0],["2010-08-18",15.0663,15.2493,14.9722,15.0925,221900.0],["2010-08-19",14.9984,15.0297,14.7161,14.7579,220200.0],["2010-08-20",14.7788,14.8729,14.737,14.852,272600.0],["2010-08-23",14.9722,15.0402,14.622,14.6377,282000.0],["2010-08-24",14.4651,14.8154,14.4599,14.6952,283400.0],["2010-08-25",14.6272,14.852,14.4861,14.8102,216700.0],["2010-08-26",14.9147,14.9147,14.669,14.6952,116400.0],["2010-08-27",14.805,15.0088,14.6168,14.9722,176100.0],["2010-08-30",14.9252,14.9931,14.7213,14.7213,233900.0],["2010-08-31",14.7213,14.8049,14.5749,14.7004,284800.0],["2010-09-01",14.899,15.1343,14.8259,15.1082,427800.0],["2010-09-02",15.1866,15.1866,14.8206,14.8834,193900.0],["2010-09-03",15.0245,15.0559,14.852,14.9461,155300.0],["2010-09-07",14.9147,14.9409,14.7788,14.7893,126900.0],["2010-09-08",14.8625,14.9304,14.7056,14.7579,172800.0],["2010-09-09",14.9304,14.9356,14.7527,14.7893,313100.0],["2010-09-10",14.7997,14.8259,14.5906,14.6377,249700.0],["2010-09-13",14.8176,14.897,14.68,14.8758,236000.0],["2010-09-14",14.8388,14.9711,14.7488,14.9181,227500.0],["2010-09-15",14.897,14.9234,14.7223,14.9023,178900.0],["2010-09-16",14.8335,14.9076,14.7117,14.7329,147100.0],["2010-09-17",14.8229,14.9234,14.7065,14.77,336200.0],["2010-09-20",14.7594,15.0557,14.6694,14.9816,446000.0],["2010-09-21",14.9499,14.9499,14.7012,14.7065,323600.0],["2010-09-22",14.643,14.8335,14.6165,14.7276,291400.0],["2010-09-23",14.59,14.7329,14.553,14.6324,330700.0],["2010-09-24",14.7858,14.934,14.7435,14.934,246200.0],["2010-09-27",14.8917,14.9499,14.8176,14.8758,252500.0],["2010-09-28",14.9446,14.9499,14.7276,14.9023,205600.0],["2010-09-29",14.8811,15.0769,14.8388,15.0769,372300.0],["2010-09-30",15.1986,15.2462,15.0081,15.0822,324400.0],["2010-10-01",15.2251,15.3468,15.0928,15.3097,359100.0],["2010-10-04",15.2939,15.3415,14.9499,14.9763,295300.0],["2010-10-05",15.1192,15.1192,14.9763,15.1139,273000.0],["2010-10-06",15.0504,15.1616,15.0504,15.151,262000.0],["2010-10-07",15.2568,15.3468,15.1669,15.2462,226200.0],["2010-10-08",15.2886,15.4738,15.2251,15.4262,272600.0],["2010-10-11",15.4579,15.5638,15.4315,15.442,166900.0],["2010-10-12",15.442,15.442,15.1616,15.2304,225000.0],["2010-10-13",15.2833,15.6114,15.2515,15.4685,284900.0],["2010-10-14",15.5055,15.5955,15.4209,15.5426,203100.0],["2010-10-15",15.5955,15.749,15.532,15.5902,272100.0],["2010-10-18",15.6908,15.7384,15.5902,15.6537,127500.0],["2010-10-19",15.5108,15.7437,15.4315,15.532,209200.0],["2010-10-20",15.6061,15.7331,15.5638,15.622,137700.0],["2010-10-21",15.7066,15.7649,15.4473,15.495,225600.0],["2010-10-22",15.5108,15.5955,15.3838,15.442,178600.0],["2010-10-25",15.5426,15.6326,15.4632,15.4791,135300.0],["2010-10-26",15.4632,15.6167,15.4262,15.5267,272100.0],["2010-10-27",15.4791,15.6008,15.3521,15.5638,369600.0],["2010-10-28",15.6273,15.8389,15.5055,15.6167,136700.0],["2010-10-29",15.4897,15.7913,15.3521,15.7543,363300.0],["2010-11-01",15.786,15.8707,15.3521,15.442,358500.0],["2010-11-02",15.6537,15.7066,15.4685,15.5056,249100.0],["2010-11-03",15.5532,15.6326,15.2568,15.442,330700.0],["2010-11-04",15.6326,15.7119,15.5743,15.7014,327800.0],["2010-11-05",15.6908,15.7172,15.3838,15.4685,396600.0],["2010-11-08",15.4473,15.532,15.3838,15.4738,275900.0],["2010-11-09",15.4897,15.5426,15.1669,15.1827,283100.0],["2010-11-10",15.2357,15.2357,14.9393,15.188,195800.0],["2010-11-11",15.0557,15.2092,15.0557,15.1616,156600.0],["2010-11-12",15.0557,15.1933,14.9975,15.1669,232900.0],["2010-11-15",15.2092,15.4632,15.2092,15.3309,169500.0],["2010-11-16",15.2304,15.3309,15.1192,15.2039,470800.0],["2010-11-17",15.2145,15.3362,15.0663,15.1669,138300.0],["2010-11-18",15.2515,15.2833,15.1351,15.1669,179300.0],["2010-11-19",15.1139,15.2357,15.0451,15.188,202400.0],["2010-11-22",15.1986,15.315,15.0399,15.278,125500.0],["2010-11-23",15.1616,15.2092,15.0451,15.151,176300.0],["2010-11-24",15.2674,15.4368,15.2568,15.4209,211600.0],["2010-11-26",15.3097,15.4579,15.2833,15.3627,74700.0],["2010-11-29",15.2833,15.3838,15.1457,15.3309,302300.0],["2010-11-30",15.2092,15.3097,15.1298,15.2462,262000.0],["2010-12-01",15.3997,15.6008,15.3627,15.5638,233400.0],["2010-12-02",15.5214,15.532,15.2939,15.4156,309900.0],["2010-12-03",15.3838,15.3997,15.2092,15.3256,244100.0],["2010-12-06",15.2727,15.3838,15.241,15.2939,101300.0],["2010-12-07",15.368,15.4526,15.0716,15.1087,303100.0],["2010-12-08",15.1404,15.2304,15.0981,15.1616,160500.0],["2010-12-09",15.2621,15.315,15.0822,15.278,295300.0],["2010-12-10",15.2833,15.3045,15.2092,15.2992,230000.0],["2010-12-13",15.4598,15.4598,15.2403,15.2724,163300.0],["2010-12-14",15.2456,15.3688,15.2456,15.2938,220600.0],["2010-12-15",15.2938,15.4063,15.2563,15.267,265400.0],["2010-12-16",15.2831,15.4277,15.2456,15.3795,226000.0],["2010-12-17",15.3581,15.5562,15.2242,15.5562,519800.0],["2010-12-20",15.5562,15.7383,15.5187,15.6419,188100.0],["2010-12-21",15.6633,15.8079,15.6472,15.7758,139500.0],["2010-12-22",15.8132,15.8132,15.6954,15.765,98600.0],["2010-12-23",15.765,15.7972,15.6954,15.7276,62800.0],["2010-12-27",15.6794,15.8025,15.6633,15.7597,35500.0],["2010-12-28",15.7597,15.7597,15.6097,15.7061,65100.0],["2010-12-29",15.7115,15.7436,15.6205,15.6794,68200.0],["2010-12-30",15.6419,15.7222,15.5616,15.5669,87300.0],["2010-12-31",15.5401,15.6205,15.4277,15.4384,110800.0],["2011-01-03",15.5401,15.7543,15.4437,15.7115,176600.0],["2011-01-04",15.7758,15.7758,15.4973,15.5241,187300.0],["2011-01-05",15.5241,15.6526,15.4384,15.5615,224300.0],["2011-01-06",15.5348,15.5562,15.4009,15.4866,133400.0],["2011-01-07",15.5562,15.6419,15.4812,15.6097,190500.0],["2011-01-10",15.5669,15.5883,15.4063,15.5348,177800.0],["2011-01-11",15.6044,15.6044,15.4759,15.508,129600.0],["2011-01-12",15.599,15.6365,15.5348,15.5508,186000.0],["2011-01-13",15.5616,15.5616,15.433,15.5401,346000.0],["2011-01-14",15.5241,15.5294,15.417,15.508,277600.0],["2011-01-18",15.4973,15.5294,15.3741,15.4598,343600.0],["2011-01-19",15.4223,15.4973,15.3152,15.3366,210700.0],["2011-01-20",15.2777,15.4116,15.2777,15.3206,196500.0],["2011-01-21",15.3688,15.3741,15.101,15.1492,232100.0],["2011-01-24",15.1385,15.342,15.0903,15.3206,162200.0],["2011-01-25",15.2617,15.3366,15.2135,15.3206,191500.0],["2011-01-26",15.3474,15.4063,15.2081,15.3902,237100.0],["2011-01-27",15.4223,15.4812,15.342,15.4223,303600.0],["2011-01-28",15.4063,15.4116,15.1224,15.1278,248100.0],["2011-01-31",15.1867,15.267,15.101,15.1224,176400.0],["2011-02-01",15.1867,15.3634,15.1492,15.3259,253600.0],["2011-02-02",15.2617,15.3474,15.2135,15.2242,120900.0],["2011-02-03",15.2242,15.2242,15.0421,15.1599,233500.0],["2011-02-04",15.1546,15.1546,14.9457,14.9618,192000.0],["2011-02-07",14.9511,15.01,14.935,14.9618,192300.0],["2011-02-08",14.9297,14.935,14.8065,14.8761,214100.0],["2011-02-09",14.8119,14.8761,14.7904,14.8119,146800.0],["2011-02-10",14.7637,14.8815,14.7208,14.7369,259200.0],["2011-02-11",14.6673,15.3688,14.6619,15.3527,515500.0],["2011-02-14",15.417,15.6419,15.342,15.5455,247600.0],["2011-02-15",15.5294,15.915,15.5241,15.8347,446100.0],["2011-02-16",15.84,15.915,15.7061,15.8025,220900.0],["2011-02-17",15.8025,15.9311,15.8025,15.8722,151400.0],["2011-02-18",15.8936,16.0489,15.8454,15.915,242800.0],["2011-02-22",15.765,15.8829,15.6633,15.7329,216900.0],["2011-02-23",15.7115,15.7543,15.417,15.4277,209800.0],["2011-02-24",15.4973,15.5187,15.3688,15.4866,217700.0],["2011-02-25",15.5241,15.7008,15.4437,15.7008,148300.0],["2011-02-28",15.7222,15.9096,15.7222,15.9096,239300.0],["2011-03-01",15.8882,16.0542,15.8079,15.8132,275800.0],["2011-03-02",15.7918,15.8668,15.7222,15.8079,126800.0],["2011-03-03",15.8989,16.1345,15.8561,16.0917,201900.0],["2011-03-04",16.0542,16.0649,15.749,15.9043,142000.0],["2011-03-07",15.915,16.006,15.7222,15.7918,142700.0],["2011-03-08",15.7972,16.1238,15.7972,16.0756,155500.0],["2011-03-09",16.1024,16.3702,16.0971,16.338,248800.0],["2011-03-10",16.2149,16.2149,15.8829,15.8882,240800.0],["2011-03-11",15.8665,15.9858,15.8232,15.9207,133800.0],["2011-03-14",15.8177,15.8232,15.6931,15.7256,123100.0],["2011-03-15",15.4329,15.7527,15.4329,15.666,223500.0],["2011-03-16",15.628,15.6714,15.3787,15.4546,257200.0],["2011-03-17",15.6063,15.6063,15.3028,15.422,162300.0],["2011-03-18",15.4762,15.666,15.4654,15.4708,335600.0],["2011-03-21",15.6714,15.7906,15.6443,15.7418,104000.0],["2011-03-22",15.7852,15.8177,15.6497,15.6551,97700.0],["2011-03-23",15.6605,15.6605,15.4979,15.6117,87200.0],["2011-03-24",15.6822,15.7256,15.5359,15.6822,134300.0],["2011-03-25",15.7798,15.9478,15.6714,15.7961,183200.0],["2011-03-28",15.8719,15.9641,15.8015,15.8665,242900.0],["2011-03-29",15.8611,16.1592,15.8232,16.1267,270000.0],["2011-03-30",16.1972,16.3056,16.1863,16.2785,230500.0],["2011-03-31",16.2894,16.452,16.1918,16.4249,316000.0],["2011-04-01",16.5224,16.9181,16.452,16.7772,254700.0],["2011-04-04",16.7718,16.8043,16.555,16.5766,230900.0],["2011-04-05",16.5495,16.6525,16.5062,16.5604,94100.0],["2011-04-06",16.6092,16.7013,16.5821,16.6363,115900.0],["2011-04-07",16.6851,16.6851,16.4411,16.5116,136900.0],["2011-04-08",16.5604,16.6092,16.3002,16.3978,243700.0],["2011-04-11",16.4249,16.452,16.2351,16.3056,181600.0],["2011-04-12",16.2134,16.3273,16.105,16.105,180300.0],["2011-04-13",16.1484,16.2189,15.9912,16.0292,201800.0],["2011-04-14",15.937,16.1701,15.9207,16.1592,120800.0],["2011-04-15",16.0996,16.6309,16.0996,16.6092,332200.0],["2011-04-18",16.4194,16.5441,16.2785,16.4465,238700.0],["2011-04-19",16.5062,16.5387,16.3436,16.4249,119700.0],["2011-04-20",16.6146,16.8043,16.5875,16.7718,190200.0],["2011-04-21",16.826,16.8314,16.6634,16.826,124400.0],["2011-04-25",16.7881,16.8097,16.6742,16.7284,115000.0],["2011-04-26",17.0754,17.1025,16.8423,17.0645,247100.0],["2011-04-27",16.8585,17.2434,16.8585,17.2055,234100.0],["2011-04-28",17.2271,17.6066,17.2271,17.5144,363000.0],["2011-04-29",17.5578,17.6825,17.5415,17.6445,238000.0],["2011-05-02",17.7475,17.8559,17.6662,17.7746,299000.0],["2011-05-03",17.7638,17.8451,17.5741,17.6174,169000.0],["2011-05-04",17.5957,17.6283,17.4602,17.4765,246000.0],["2011-05-05",17.4277,17.5957,17.3247,17.4657,354300.0],["2011-05-06",17.6283,17.7475,17.4494,17.5253,176100.0],["2011-05-09",17.4656,17.7692,17.4169,17.7638,148000.0],["2011-05-10",17.8559,18.0186,17.7909,17.9806,183200.0],["2011-05-11",17.9156,17.9481,17.6662,17.7746,180500.0],["2011-05-12",17.7313,17.921,17.6228,17.9102,252000.0],["2011-05-13",17.9535,17.9752,17.6825,17.7909,97000.0],["2011-05-16",17.6987,17.78,17.6554,17.6771,172200.0],["2011-05-17",17.6228,17.9427,17.6174,17.8397,246200.0],["2011-05-18",17.8885,17.8885,17.6337,17.8234,214600.0],["2011-05-19",17.883,17.9589,17.7042,17.8614,202300.0],["2011-05-20",17.8343,17.8885,17.7367,17.8017,207400.0],["2011-05-23",17.612,17.7204,17.5307,17.6174,195400.0],["2011-05-24",17.6933,17.6933,17.4277,17.4494,157000.0],["2011-05-25",17.406,17.5036,17.2597,17.444,181500.0],["2011-05-26",17.4385,17.5795,17.2813,17.5415,200700.0],["2011-05-27",17.6174,17.6391,17.5415,17.5957,138000.0],["2011-05-31",17.6716,17.9264,17.6066,17.9264,442100.0],["2011-06-01",17.8993,17.9535,17.6066,17.6066,536200.0],["2011-06-02",17.6987,17.6987,17.4873,17.6012,337300.0],["2011-06-03",17.3735,17.444,17.2651,17.3572,230700.0],["2011-06-06",17.3952,17.4277,17.2868,17.3193,214000.0],["2011-06-07",17.4223,17.4385,17.2813,17.3464,139900.0],["2011-06-08",17.2868,17.4114,17.2868,17.3464,177000.0],["2011-06-09",17.4006,17.4765,17.2868,17.341,220100.0],["2011-06-10",17.341,17.4223,17.2651,17.341,405900.0],["2011-06-13",17.3464,17.5712,17.2697,17.4725,89400.0],["2011-06-14",17.5932,17.5932,17.4342,17.5438,197100.0],["2011-06-15",17.4287,17.5767,17.3519,17.4122,213200.0],["2011-06-16",17.4397,17.5877,17.4342,17.5493,161600.0],["2011-06-17",17.648,17.7576,17.5603,17.6315,290800.0],["2011-06-20",17.6315,17.7576,17.5877,17.7028,207900.0],["2011-06-21",17.7576,17.9057,17.7247,17.8234,215500.0],["2011-06-22",17.8015,17.8508,17.6809,17.6918,116100.0],["2011-06-23",17.5438,17.7028,17.4342,17.6809,287800.0],["2011-06-24",17.7521,17.8782,17.7028,17.7467,255000.0],["2011-06-27",17.785,17.9714,17.785,17.944,170400.0],["2011-06-28",17.955,18.0372,17.9495,17.9989,218000.0],["2011-06-29",18.0756,18.0921,17.944,18.0372,150800.0],["2011-06-30",18.114,18.1688,17.9879,18.1524,168300.0],["2011-07-01",18.1633,18.4484,18.1633,18.4155,196900.0],["2011-07-05",18.41,18.4155,18.2675,18.3826,137800.0],["2011-07-06",18.3168,18.5361,18.1579,18.5087,102400.0],["2011-07-07",18.6074,18.6951,18.4758,18.5526,153900.0],["2011-07-08",18.3607,18.5581,18.3607,18.4813,121700.0],["2011-07-11",18.3223,18.4046,18.2456,18.2675,244100.0],["2011-07-12",18.2291,18.3772,18.1743,18.3004,251500.0],["2011-07-13",18.5142,18.6677,18.4923,18.591,470600.0],["2011-07-14",18.7006,18.7006,18.3881,18.4704,314200.0],["2011-07-15",18.4594,18.4704,18.2949,18.4704,289500.0],["2011-07-18",18.4484,18.4484,18.1743,18.1853,206000.0],["2011-07-19",18.3223,18.4704,18.1688,18.4704,169600.0],["2011-07-20",18.5142,18.5142,18.3991,18.4484,139000.0],["2011-07-21",18.5307,18.6513,18.5087,18.6403,157600.0],["2011-07-22",18.6513,18.6513,18.3662,18.4101,151900.0],["2011-07-25",18.3004,18.432,18.1798,18.2456,215900.0],["2011-07-26",18.2894,18.2894,17.9714,17.9989,319400.0],["2011-07-27",17.5822,18.1304,17.1436,17.5329,452400.0],["2011-07-28",17.5712,17.8399,17.4561,17.5877,207300.0],["2011-07-29",17.4397,17.637,17.2807,17.5548,288400.0],["2011-08-01",17.7357,17.8454,17.478,17.6041,289200.0],["2011-08-02",17.5493,17.648,17.2971,17.3026,182800.0],["2011-08-03",17.3355,17.3793,17.0997,17.3574,151900.0],["2011-08-04",17.2423,17.4671,17.2204,17.3629,681700.0],["2011-08-05",17.4835,17.7247,17.319,17.4451,651500.0],["2011-08-08",17.0668,17.4122,16.091,16.1348,559400.0],["2011-08-09",16.3815,17.171,15.7236,17.1655,922700.0],["2011-08-10",16.9572,17.2807,16.3267,16.3541,620700.0],["2011-08-11",16.4144,17.3081,16.3267,17.1381,486400.0],["2011-08-12",17.2368,17.3245,16.7927,16.8366,232600.0],["2011-08-15",17.0175,17.4835,17.0175,17.478,167600.0],["2011-08-16",17.3245,17.5548,17.171,17.4835,232000.0],["2011-08-17",17.5329,17.7357,17.4561,17.4945,130100.0],["2011-08-18",17.1162,17.2861,16.8914,17.0943,354400.0],["2011-08-19",16.8859,17.1765,16.7872,16.9188,370000.0],["2011-08-22",17.2697,17.2807,16.9133,16.9791,279800.0],["2011-08-23",17.0723,17.7028,16.9517,17.6918,257100.0],["2011-08-24",17.6809,18.2346,17.6151,18.0647,282000.0],["2011-08-25",18.1579,18.1633,17.6425,17.796,268700.0],["2011-08-26",17.6973,17.9769,17.3355,17.9605,215600.0],["2011-08-29",18.1469,18.4813,18.0646,18.4594,309000.0],["2011-08-30",18.4046,18.7006,18.3443,18.6403,249500.0],["2011-08-31",18.7335,18.7335,18.432,18.591,251700.0],["2011-09-01",18.5526,18.7006,18.3223,18.3881,331700.0],["2011-09-02",18.0701,18.3388,18.0263,18.0372,267800.0],["2011-09-06",17.6261,17.955,17.6096,17.9276,331800.0],["2011-09-07",18.1469,18.1853,18.0098,18.1085,245800.0],["2011-09-08",18.0098,18.2675,17.9495,17.955,370800.0],["2011-09-09",17.807,17.9714,17.3629,17.5658,304200.0],["2011-09-12",17.3848,17.637,17.341,17.6151,301200.0],["2011-09-13",17.6761,17.8979,17.5874,17.8369,283300.0],["2011-09-14",18.0143,18.1806,17.7315,18.0642,262900.0],["2011-09-15",18.1917,18.2583,17.9311,18.2527,433500.0],["2011-09-16",18.3581,18.5632,18.3193,18.4357,374100.0],["2011-09-19",18.1363,18.3248,18.0808,18.2028,165400.0],["2011-09-20",18.3193,18.7351,18.2416,18.3636,182900.0],["2011-09-21",18.3858,18.4412,17.9256,17.9256,287300.0],["2011-09-22",17.5097,17.6927,17.166,17.36,476100.0],["2011-09-23",17.3157,17.5707,17.2713,17.5375,242800.0],["2011-09-26",17.7371,17.7925,17.4099,17.604,361000.0],["2011-09-27",17.8812,17.909,17.6428,17.7593,369600.0],["2011-09-28",17.787,17.8258,17.3379,17.3822,352100.0],["2011-09-29",18.2472,18.2472,17.6428,17.92,586100.0],["2011-09-30",17.787,18.1086,17.6816,17.7094,449300.0],["2011-10-03",17.6095,17.8036,17.2381,17.2381,523800.0],["2011-10-04",17.0717,17.6761,16.8777,17.6206,716900.0],["2011-10-05",17.6428,17.909,17.4488,17.8313,416900.0],["2011-10-06",17.8202,18.2971,17.787,18.2971,368500.0],["2011-10-07",18.2971,18.4523,18.0198,18.0365,266300.0],["2011-10-10",18.2804,18.5632,18.1973,18.4967,267400.0],["2011-10-11",18.4024,18.4412,18.1529,18.2583,174300.0],["2011-10-12",18.3636,18.4357,18.2804,18.3692,194100.0],["2011-10-13",18.2305,18.663,18.225,18.5743,245100.0],["2011-10-14",18.7129,18.724,18.5022,18.6353,133800.0],["2011-10-17",18.4967,18.6242,18.4024,18.4523,198000.0],["2011-10-18",18.5022,18.7628,18.3248,18.6464,222700.0],["2011-10-19",18.6519,18.9901,18.6519,18.7406,183400.0],["2011-10-20",18.724,18.9458,18.6408,18.9458,225900.0],["2011-10-21",19.2175,19.406,18.9735,19.2064,199500.0],["2011-10-24",19.2064,19.4559,19.1676,19.406,165300.0],["2011-10-25",19.2729,19.3006,19.029,19.0733,274700.0],["2011-10-26",19.0789,19.661,18.9347,18.9957,280700.0],["2011-10-27",19.5612,19.6888,19.345,19.4614,606900.0],["2011-10-28",19.4171,19.5058,19.2563,19.2674,313100.0],["2011-10-31",19.0899,19.2785,19.0678,19.101,198600.0],["2011-11-01",18.5133,19.0234,18.4468,18.8848,461400.0],["2011-11-02",19.101,19.3616,19.04,19.1898,234300.0],["2011-11-03",19.3228,19.4337,19.223,19.3505,295000.0],["2011-11-04",19.2119,19.2119,18.9402,19.1509,123700.0],["2011-11-07",19.0622,19.1731,18.8072,18.9014,262900.0],["2011-11-08",18.9624,19.3006,18.7905,19.2507,288200.0],["2011-11-09",18.9624,19.0179,18.5577,18.5743,283000.0],["2011-11-10",18.785,19.0456,18.6464,18.9901,181400.0],["2011-11-11",19.1676,19.3727,19.1676,19.3727,124300.0],["2011-11-14",19.2951,19.2951,18.8737,18.907,183600.0],["2011-11-15",18.7684,19.0012,18.7684,18.8959,323600.0],["2011-11-16",18.7129,18.9846,18.6852,18.6852,157400.0],["2011-11-17",18.7185,18.8903,18.6297,18.8072,250300.0],["2011-11-18",18.8238,18.968,18.7905,18.8848,136300.0],["2011-11-21",18.6131,18.7296,18.3802,18.4745,118900.0],["2011-11-22",18.4856,18.5299,18.2305,18.2638,103000.0],["2011-11-23",18.0587,18.1363,17.8701,18.0198,181400.0],["2011-11-25",17.9589,18.0642,17.8812,17.8812,78400.0],["2011-11-28",18.3082,18.3692,18.1529,18.2915,305200.0],["2011-11-29",18.2694,18.5909,18.2472,18.4301,329100.0],["2011-11-30",18.9292,19.3783,18.8626,19.3395,382100.0],["2011-12-01",19.3561,20.1157,19.3561,19.7109,378200.0],["2011-12-02",19.8274,19.9826,19.3062,19.3173,259100.0],["2011-12-05",19.5723,19.6,19.3062,19.4226,322400.0],["2011-12-06",19.4171,19.5335,19.3062,19.3117,234600.0],["2011-12-07",19.3006,19.3006,19.0511,19.1177,236400.0],["2011-12-08",19.0068,19.0678,18.5965,18.6464,353400.0],["2011-12-09",18.7129,19.0179,18.6464,18.9791,337400.0],["2011-12-12",18.785,18.8793,18.6464,18.7684,254000.0],["2011-12-13",18.8524,19.2839,18.802,19.071,480700.0],["2011-12-14",19.0149,19.1158,18.7067,18.7179,235500.0],["2011-12-15",18.9757,19.2559,18.8244,19.1943,191100.0],["2011-12-16",19.2391,19.3624,19.0374,19.2447,610200.0],["2011-12-19",19.3512,19.5473,19.2055,19.3344,265100.0],["2011-12-20",19.5922,19.8836,19.5305,19.8668,221100.0],["2011-12-21",19.7883,20.1694,19.7043,20.1414,167800.0],["2011-12-22",20.203,20.2815,20.1022,20.1862,166000.0],["2011-12-23",20.1862,20.3543,20.1694,20.2983,101200.0],["2011-12-27",20.2367,20.5113,20.175,20.5057,64900.0],["2011-12-28",20.4496,20.5169,20.1526,20.1974,159700.0],["2011-12-29",20.2086,20.4832,20.2086,20.3263,186100.0],["2011-12-30",20.3375,20.4048,20.0517,20.0573,219000.0],["2012-01-03",20.3263,20.3936,19.9508,20.0517,200900.0],["2012-01-04",20.0013,20.147,19.9733,20.0125,160200.0],["2012-01-05",19.9116,20.1414,19.8051,20.0405,157800.0],["2012-01-06",20.0013,20.0013,19.8388,19.8444,151100.0],["2012-01-09",19.8948,19.8948,19.6987,19.8051,162300.0],["2012-01-10",19.85,20.0069,19.7379,19.7883,185700.0],["2012-01-11",19.7547,19.8556,19.693,19.7267,217200.0],["2012-01-12",19.822,19.9284,19.7323,19.8388,302000.0],["2012-01-13",19.6538,19.7659,19.5473,19.7379,181000.0],["2012-01-17",19.8388,19.9957,19.581,19.6987,285200.0],["2012-01-18",19.6987,19.7099,19.5529,19.637,219800.0],["2012-01-19",19.6594,19.6594,19.4801,19.5698,129300.0],["2012-01-20",19.5585,19.7155,19.5585,19.6202,255800.0],["2012-01-23",19.6146,19.6538,19.4577,19.581,152300.0],["2012-01-24",19.4577,19.5529,19.3456,19.4801,159200.0],["2012-01-25",19.4857,19.7155,19.2559,19.7099,170800.0],["2012-01-26",19.7435,19.9172,19.6818,19.906,181900.0],["2012-01-27",19.906,19.906,19.6762,19.7043,136600.0],["2012-01-30",19.581,19.6482,19.4689,19.4745,105700.0],["2012-01-31",19.5922,19.7379,19.5866,19.693,196000.0],["2012-02-01",19.8051,20.0461,19.7379,20.0293,178300.0],["2012-02-02",20.0405,20.1134,19.7155,19.9004,182000.0],["2012-02-03",20.119,20.1358,19.9172,19.962,207500.0],["2012-02-06",19.8892,19.9172,19.6762,19.7099,194300.0],["2012-02-07",19.7267,19.8276,19.6818,19.7715,188500.0],["2012-02-08",19.8219,19.8836,19.5361,19.7155,204700.0],["2012-02-09",19.7211,19.8444,19.581,19.609,183100.0],["2012-02-10",19.5025,19.6146,19.4521,19.4857,158000.0],["2012-02-13",19.6202,19.7043,19.5586,19.6987,307600.0],["2012-02-14",19.6875,19.6987,19.4521,19.6034,186000.0],["2012-02-15",19.6314,19.6314,19.4072,19.5025,219400.0],["2012-02-16",19.5754,20.0069,19.4465,19.9228,326800.0],["2012-02-17",19.9845,20.0517,19.7715,19.8163,191600.0],["2012-02-21",19.8892,19.8892,19.5698,19.665,171600.0],["2012-02-22",19.6538,19.7267,19.5081,19.5193,112600.0],["2012-02-23",19.5193,19.7715,19.4801,19.7715,158700.0],["2012-02-24",19.7939,19.822,19.6706,19.7659,130700.0],["2012-02-27",19.6818,19.8051,19.5922,19.7435,128500.0],["2012-02-28",19.7603,19.8388,19.4409,19.5361,166100.0],["2012-02-29",19.6202,19.6594,19.4409,19.4633,192900.0],["2012-03-01",19.5305,19.6146,19.396,19.4409,176000.0],["2012-03-02",19.4185,19.4577,19.1943,19.3176,185200.0],["2012-03-05",19.2727,19.5586,19.2111,19.5529,164400.0],["2012-03-06",19.4072,19.5529,19.3344,19.4857,176000.0],["2012-03-07",19.5754,19.6202,19.3736,19.5642,157900.0],["2012-03-08",19.6706,19.6762,19.4801,19.6482,113100.0],["2012-03-09",19.6818,19.9284,19.5922,19.8892,337500.0],["2012-03-12",19.9228,20.0741,19.8332,19.9789,144300.0],["2012-03-13",20.0242,20.1714,19.8769,20.0865,198900.0],["2012-03-14",20.0298,20.0581,19.707,19.7297,143600.0],["2012-03-15",19.758,19.7807,19.5768,19.7297,140400.0],["2012-03-16",19.7184,19.7863,19.5825,19.6221,223400.0],["2012-03-19",19.5881,19.6731,19.4692,19.5032,205800.0],["2012-03-20",19.4239,19.5598,19.3899,19.4805,99000.0],["2012-03-21",19.5088,19.5994,19.3786,19.5598,473300.0],["2012-03-22",19.4352,19.6957,19.4069,19.6901,233700.0],["2012-03-23",19.6108,19.7637,19.6051,19.7467,183300.0],["2012-03-26",19.9052,20.1374,19.826,20.0242,187000.0],["2012-03-27",20.0242,20.1261,19.9449,20.0751,171200.0],["2012-03-28",20.0581,20.1148,19.8656,19.9505,106300.0],["2012-03-29",19.8599,20.0185,19.7184,20.0128,160400.0],["2012-03-30",20.0978,20.1997,19.9675,20.0808,248700.0],["2012-04-02",20.0978,20.4092,20.0808,20.3413,273400.0],["2012-04-03",20.3753,20.4149,20.1431,20.279,228000.0],["2012-04-04",20.1601,20.2394,20.0695,20.1318,186800.0],["2012-04-05",20.0978,20.1204,19.8882,20.0072,159500.0],["2012-04-09",19.7863,19.8996,19.7807,19.8203,134300.0],["2012-04-10",19.8033,19.8033,19.4239,19.4635,199300.0],["2012-04-11",19.6164,19.6164,19.3503,19.3616,347400.0],["2012-04-12",19.4296,19.4749,19.254,19.4296,263600.0],["2012-04-13",19.3899,19.5202,19.3616,19.3616,184200.0],["2012-04-16",19.4749,19.5315,19.3899,19.5032,219500.0],["2012-04-17",19.5372,19.6787,19.4579,19.6278,150300.0],["2012-04-18",19.5994,19.6164,19.4296,19.4862,176200.0],["2012-04-19",19.5202,19.5202,19.2087,19.3333,193100.0],["2012-04-20",19.5032,19.5428,19.3729,19.4692,203400.0],["2012-04-23",19.2653,19.288,19.0954,19.2427,184100.0],["2012-04-24",19.288,19.4069,19.1974,19.4069,207800.0],["2012-04-25",19.8203,19.8203,19.4975,19.6787,198500.0],["2012-04-26",19.6164,19.8826,19.5768,19.8826,103000.0],["2012-04-27",19.9675,20.0525,19.792,20.0072,145900.0],["2012-04-30",20.0525,20.1261,19.8939,20.1148,149000.0],["2012-05-01",20.0921,20.3017,20.0298,20.0468,231100.0],["2012-05-02",19.9902,19.9902,19.8543,19.9845,184000.0],["2012-05-03",19.9449,20.0242,19.6674,19.7297,204000.0],["2012-05-04",19.6504,19.792,19.5541,19.707,212400.0],["2012-05-07",19.707,19.741,19.5202,19.6447,231000.0],["2012-05-08",19.5485,19.8599,19.5485,19.7863,277600.0],["2012-05-09",19.6221,19.7467,19.5372,19.6844,194300.0],["2012-05-10",19.792,19.8996,19.6674,19.8486,180700.0],["2012-05-11",19.7354,19.9505,19.7297,19.9449,274000.0],["2012-05-14",19.8203,20.0072,19.7297,19.8939,235000.0],["2012-05-15",19.9392,19.9959,19.7637,19.8883,227000.0],["2012-05-16",19.9052,20.0751,19.8713,19.9959,204200.0],["2012-05-17",20.0015,20.0978,19.7354,19.809,185800.0],["2012-05-18",19.7467,19.8656,19.6447,19.7014,142400.0],["2012-05-21",19.775,20.0865,19.6051,19.826,155500.0],["2012-05-22",19.8656,19.9449,19.7637,19.8146,181000.0],["2012-05-23",19.758,19.8599,19.5485,19.6617,164000.0],["2012-05-24",19.69,19.8203,19.5711,19.8203,108100.0],["2012-05-25",19.8599,19.9222,19.6617,19.8316,98500.0],["2012-05-29",19.9732,20.0072,19.7863,19.9845,116500.0],["2012-05-30",19.8599,20.0695,19.8316,19.8486,155500.0],["2012-05-31",19.9166,20.2167,19.843,20.1091,305600.0],["2012-06-01",19.8713,20.1601,19.707,20.0128,224300.0],["2012-06-04",20.0128,20.1034,19.9392,20.1034,203100.0],["2012-06-05",19.9845,20.296,19.9732,20.2903,165400.0],["2012-06-06",20.3526,20.4149,20.2733,20.3866,254800.0],["2012-06-07",20.5225,20.5225,20.3243,20.3583,295100.0],["2012-06-08",20.3073,20.3923,20.2394,20.3866,231100.0],["2012-06-11",20.5112,20.5395,20.33,20.3413,310800.0],["2012-06-12",20.4092,20.4092,20.1771,20.3413,221400.0],["2012-06-13",20.3699,20.5873,20.2326,20.4443,221100.0],["2012-06-14",20.5244,20.5931,20.4557,20.5587,129800.0],["2012-06-15",20.5702,20.6217,20.4786,20.4843,314900.0],["2012-06-18",20.3985,20.5988,20.3985,20.5759,136500.0],["2012-06-19",20.6846,20.7189,20.5587,20.5873,200300.0],["2012-06-20",20.5415,20.593,20.4099,20.4614,152200.0],["2012-06-21",20.4672,20.5358,20.3413,20.4214,242100.0],["2012-06-22",20.5244,20.5816,20.4729,20.553,241800.0],["2012-06-25",20.3756,20.6045,20.3184,20.5358,236800.0],["2012-06-26",20.5129,20.6503,20.5129,20.5873,284300.0],["2012-06-27",20.7018,20.8734,20.4557,20.862,430300.0],["2012-06-28",20.7704,20.9535,20.6674,20.9535,158700.0],["2012-06-29",21.1824,21.1996,20.9192,20.9993,185400.0],["2012-07-02",21.0165,21.4685,21.0165,21.2854,430700.0],["2012-07-03",21.2854,21.3369,21.2053,21.3255,72800.0],["2012-07-05",21.2854,21.3655,21.2225,21.274,138400.0],["2012-07-06",21.1252,21.3884,21.1252,21.3369,161000.0],["2012-07-09",21.314,21.4571,21.2396,21.4342,255400.0],["2012-07-10",21.5143,21.663,21.3369,21.3655,134000.0],["2012-07-11",21.3998,21.4799,21.2282,21.3483,128000.0],["2012-07-12",21.314,21.4456,21.2225,21.4284,130800.0],["2012-07-13",21.417,21.7203,21.4056,21.623,147900.0],["2012-07-16",21.6287,21.6287,21.4513,21.4742,95100.0],["2012-07-17",21.5314,21.6115,21.3941,21.5543,126700.0],["2012-07-18",21.5543,21.6745,21.4742,21.5887,96700.0],["2012-07-19",21.6859,21.6859,21.4227,21.5429,67900.0],["2012-07-20",21.4513,21.6287,21.4513,21.52,147100.0],["2012-07-23",21.3369,21.4914,21.2969,21.2969,177300.0],["2012-07-24",21.4685,21.5772,20.8734,20.8849,325400.0],["2012-07-25",20.8734,20.9879,20.6446,20.6789,204100.0],["2012-07-26",20.8849,20.965,20.799,20.9078,190400.0],["2012-07-27",21.0165,21.2225,20.9821,21.1366,208400.0],["2012-07-30",21.1023,21.3655,21.1023,21.3083,193500.0],["2012-07-31",21.2453,21.3369,21.108,21.1309,291900.0],["2012-08-01",21.171,21.3712,20.7819,20.7819,250700.0],["2012-08-02",20.6903,20.8963,20.5358,20.6903,200300.0],["2012-08-03",20.8734,21.0108,20.7819,20.9306,221800.0],["2012-08-06",20.9936,21.0165,20.8849,20.9135,145300.0],["2012-08-07",20.9879,21.068,20.7704,20.7876,184100.0],["2012-08-08",20.8048,20.902,20.7075,20.8219,162300.0],["2012-08-09",20.8277,20.8448,20.6846,20.7075,121800.0],["2012-08-10",20.7132,20.7132,20.4729,20.6045,160400.0],["2012-08-13",20.6102,20.6102,20.4042,20.5358,117300.0],["2012-08-14",20.5873,20.5988,20.4901,20.5358,156200.0],["2012-08-15",20.5759,20.6331,20.4557,20.5129,135600.0],["2012-08-16",20.8849,20.8963,20.5473,20.6846,321400.0],["2012-08-17",20.6274,20.8792,20.6102,20.8792,201100.0],["2012-08-20",20.862,20.902,20.7418,20.902,113700.0],["2012-08-21",20.8906,21.0622,20.799,20.8105,139400.0],["2012-08-22",20.8048,20.8448,20.6846,20.7247,204600.0],["2012-08-23",20.7647,20.7647,20.4843,20.5072,88400.0],["2012-08-24",20.5416,20.6674,20.5301,20.656,125100.0],["2012-08-27",20.6903,20.8048,20.5988,20.7304,87300.0],["2012-08-28",20.759,20.799,20.656,20.7933,153200.0],["2012-08-29",20.7704,21.1538,20.7704,20.9421,217400.0],["2012-08-30",20.8963,21.0108,20.8277,20.9821,136500.0],["2012-08-31",21.0909,21.1424,20.8563,20.9421,163600.0],["2012-09-04",20.4901,21.0165,20.4901,20.9535,297400.0],["2012-09-05",21.0622,21.0622,20.8105,20.8219,504900.0],["2012-09-06",20.862,21.0794,20.7876,20.9535,230300.0],["2012-09-07",21.068,21.108,20.8048,20.8677,191500.0],["2012-09-10",20.8906,21.0222,20.8505,20.9421,156400.0],["2012-09-11",20.9879,20.9879,20.7418,20.8105,155200.0],["2012-09-12",20.8394,20.8394,20.4868,20.5388,213300.0],["2012-09-13",20.5561,20.6717,20.4868,20.6197,357200.0],["2012-09-14",20.6024,21.0475,20.4983,20.9781,742300.0],["2012-09-17",20.8972,21.088,20.8856,20.9955,182400.0],["2012-09-18",20.903,21.0648,20.8972,21.007,193700.0],["2012-09-19",21.0533,21.1284,20.9897,21.0244,187700.0],["2012-09-20",20.9781,21.2036,20.9608,21.1805,109000.0],["2012-09-21",21.2787,21.3886,21.2267,21.3539,451700.0],["2012-09-24",21.3365,21.6256,21.2903,21.5389,173000.0],["2012-09-25",21.6082,21.6776,21.4059,21.5042,263100.0],["2012-09-26",21.5273,21.7643,21.4695,21.6256,226900.0],["2012-09-27",20.9897,21.2383,20.7642,20.8452,765900.0],["2012-09-28",20.7642,20.9666,20.6544,20.9434,350200.0],["2012-10-01",20.9781,21.0301,20.7064,20.7353,224700.0],["2012-10-02",20.8163,20.8452,20.3654,20.4636,420600.0],["2012-10-03",20.4925,20.5504,20.3538,20.4116,210700.0],["2012-10-04",20.429,20.5966,20.3249,20.5966,319200.0],["2012-10-05",20.6313,20.851,20.5388,20.7585,248100.0],["2012-10-08",20.7122,20.7527,20.5504,20.6891,140300.0],["2012-10-09",20.6371,20.8278,20.6371,20.6486,150600.0],["2012-10-10",20.6486,20.6833,20.4232,20.6082,297100.0],["2012-10-11",20.6891,20.77,20.5215,20.5677,201400.0],["2012-10-12",20.5504,20.5966,20.4521,20.4983,174400.0],["2012-10-15",20.4694,20.822,20.3712,20.8047,289000.0],["2012-10-16",20.8336,21.0012,20.822,20.9145,112100.0],["2012-10-17",20.9839,21.0995,20.8914,21.0995,254800.0],["2012-10-18",21.0937,21.1573,21.0013,21.1573,186500.0],["2012-10-19",21.0244,21.2151,20.8047,20.8799,613300.0],["2012-10-22",20.8047,20.8567,20.533,20.6371,419300.0],["2012-10-23",20.6197,20.6428,20.3943,20.5793,305000.0],["2012-10-24",20.5157,20.7007,20.2382,20.3133,220700.0],["2012-10-25",20.3423,20.429,20.1804,20.4232,431100.0],["2012-10-26",20.3943,20.4983,20.3018,20.4232,191200.0],["2012-10-31",20.4868,20.7007,20.4174,20.7007,157400.0],["2012-11-01",20.7816,20.8105,20.5735,20.6486,129400.0],["2012-11-02",20.8625,20.8625,20.2902,20.3133,155500.0],["2012-11-05",20.3307,20.3307,20.0648,20.1226,102300.0],["2012-11-06",20.2035,20.3538,20.1515,20.3076,106100.0],["2012-11-07",20.1515,20.1515,19.689,19.7006,126000.0],["2012-11-08",19.7411,19.874,19.689,19.7237,186600.0],["2012-11-09",19.7411,19.8393,19.637,19.8278,212700.0],["2012-11-12",19.8046,19.9665,19.6833,19.7006,159600.0],["2012-11-13",19.6254,19.8856,19.5503,19.7873,169100.0],["2012-11-14",19.8625,19.8625,19.5619,19.6601,219600.0],["2012-11-15",19.637,19.7642,19.2555,19.3249,216100.0],["2012-11-16",19.2613,19.5214,19.0647,19.5156,172600.0],["2012-11-19",19.6775,19.7179,19.533,19.6197,251200.0],["2012-11-20",19.6254,19.6428,19.4867,19.5619,253700.0],["2012-11-21",19.5734,19.9376,19.3133,19.4925,136400.0],["2012-11-23",19.5734,19.6544,19.3653,19.4809,72300.0],["2012-11-26",19.5098,19.8393,19.4809,19.6081,159500.0],["2012-11-27",19.6543,19.7064,19.4751,19.5098,291000.0],["2012-11-28",19.5098,19.8625,19.4347,19.8625,338800.0],["2012-11-29",19.9665,20.0474,19.7006,19.8798,272000.0],["2012-11-30",19.8567,20.0532,19.7931,20.0532,412500.0],["2012-12-03",20.0763,20.1688,19.7642,19.8971,191300.0],["2012-12-04",19.8914,19.9954,19.8046,19.9203,131100.0],["2012-12-05",19.9434,20.4001,19.8682,20.2555,203600.0],["2012-12-06",20.2902,20.4521,20.1341,20.2266,102200.0],["2012-12-07",20.2498,20.2844,20.1746,20.2498,125700.0],["2012-12-10",20.2151,20.3654,20.1862,20.3365,109000.0],["2012-12-11",20.4001,20.4521,20.2671,20.429,187900.0],["2012-12-12",20.4991,20.5516,20.2537,20.2654,43400.0],["2012-12-13",20.3238,20.3472,20.0492,20.131,68200.0],["2012-12-14",20.0726,20.1894,19.9791,20.1369,91000.0],["2012-12-17",20.131,20.5224,20.1135,20.5224,160500.0],["2012-12-18",20.4991,20.7561,20.4056,20.7561,150100.0],["2012-12-19",20.7327,20.7561,20.4523,20.5049,148500.0],["2012-12-20",20.5283,20.7035,20.4523,20.6276,132100.0],["2012-12-21",20.5458,20.8729,20.4874,20.8729,633300.0],["2012-12-24",20.7853,20.7853,20.4465,20.5692,79000.0],["2012-12-26",20.5925,20.6042,20.2829,20.3121,94000.0],["2012-12-27",20.2654,20.3355,20.0492,20.2362,137500.0],["2012-12-28",20.1544,20.2946,19.9908,19.9908,129600.0],["2012-12-31",20.0142,20.3063,19.8506,20.2888,213900.0],["2013-01-02",20.6217,20.9138,20.4815,20.9021,282400.0],["2013-01-03",20.8905,21.0131,20.7619,20.8028,182500.0],["2013-01-04",20.9022,20.9489,20.797,20.908,132400.0],["2013-01-07",20.797,20.797,20.5984,20.6101,75300.0],["2013-01-08",20.6334,20.7269,20.54,20.6451,119800.0],["2013-01-09",20.7327,20.7327,20.5925,20.6334,131200.0],["2013-01-10",20.6743,20.797,20.6159,20.797,166900.0],["2013-01-11",20.832,20.8905,20.7678,20.8846,148900.0],["2013-01-14",20.8437,20.9606,20.8379,20.908,111000.0],["2013-01-15",20.8437,20.9606,20.7912,20.9255,120700.0],["2013-01-16",20.832,20.8963,20.7561,20.797,123700.0],["2013-01-17",20.8379,21.0307,20.8145,20.943,79300.0],["2013-01-18",21.0015,21.019,20.8496,20.9547,123700.0],["2013-01-22",20.9314,21.2468,20.9314,21.2118,132400.0],["2013-01-23",21.1592,21.352,20.9839,21.2936,145500.0],["2013-01-24",21.3637,21.4571,21.241,21.3695,183400.0],["2013-01-25",21.3987,21.4338,21.2059,21.4221,118100.0],["2013-01-28",21.3929,21.4922,21.2585,21.352,151800.0],["2013-01-29",21.3461,21.5681,21.3403,21.5039,155300.0],["2013-01-30",21.4513,21.5272,21.387,21.4513,79200.0],["2013-01-31",21.4571,21.6324,21.4221,21.609,227000.0],["2013-02-01",21.7025,22.0472,21.6265,21.9537,256000.0],["2013-02-04",21.9011,21.9595,21.6207,21.6382,119400.0],["2013-02-05",21.7317,21.7843,21.6499,21.7375,99600.0],["2013-02-06",21.685,21.8076,21.5448,21.796,72600.0],["2013-02-07",21.8369,21.9478,21.6499,21.907,190800.0],["2013-02-08",21.9654,22.1698,21.8777,22.0588,127300.0],["2013-02-11",22.0822,22.2049,21.9362,22.1932,123500.0],["2013-02-12",22.199,22.421,22.1815,22.3918,134300.0],["2013-02-13",22.3685,22.4502,22.2575,22.386,325700.0],["2013-02-14",22.3568,22.8066,22.3159,22.4795,219000.0],["2013-02-15",22.497,22.6547,22.1757,22.4561,190400.0],["2013-02-19",22.4327,22.7014,22.4327,22.5846,264500.0],["2013-02-20",22.5203,22.6547,22.3977,22.4035,223700.0],["2013-02-21",22.3743,22.608,22.1698,22.2575,245500.0],["2013-02-22",22.386,22.5729,22.3334,22.5671,126000.0],["2013-02-25",22.6839,22.754,22.3392,22.4269,305500.0],["2013-02-26",22.5087,22.6489,22.4152,22.5379,239300.0],["2013-02-27",22.5671,22.754,22.5379,22.643,185100.0],["2013-02-28",22.6138,22.9001,22.5846,22.7715,230700.0],["2013-03-01",22.7248,22.9176,22.5087,22.9059,275100.0],["2013-03-04",22.8533,23.0169,22.8124,22.9526,213200.0],["2013-03-05",22.9877,23.1337,22.9702,22.9877,186800.0],["2013-03-06",23.0111,23.1454,22.941,23.0286,125600.0],["2013-03-07",22.9994,23.0695,22.8709,22.9234,135300.0],["2013-03-08",23.0344,23.1162,22.8592,23.0461,116200.0],["2013-03-11",22.9877,23.1629,22.9877,23.0753,79700.0],["2013-03-12",23.0519,23.0519,22.8241,22.941,118100.0],["2013-03-13",22.9587,23.0058,22.8466,22.9646,60600.0],["2013-03-14",22.994,23.053,22.9115,23.0176,152300.0],["2013-03-15",22.8584,23.8022,22.8171,23.2005,291600.0],["2013-03-18",23.0117,23.1828,22.7463,22.9469,200200.0],["2013-03-19",22.9292,23.0825,22.8525,22.9763,132300.0],["2013-03-20",23.0117,23.23,23.0117,23.1651,103000.0],["2013-03-21",23.053,23.2949,22.9823,23.1592,144000.0],["2013-03-22",23.1769,23.2536,23.0766,23.1179,93500.0],["2013-03-25",23.1474,23.3775,23.0176,23.171,89700.0],["2013-03-26",23.2005,23.3067,23.1002,23.2595,159000.0],["2013-03-27",23.2123,23.4896,23.171,23.3657,186300.0],["2013-03-28",23.4601,23.7019,23.3657,23.5132,291500.0],["2013-04-01",23.5427,23.6429,23.3421,23.5427,174400.0],["2013-04-02",23.5839,23.7904,23.4896,23.5544,96600.0],["2013-04-03",23.6075,23.696,23.3775,23.4247,115900.0],["2013-04-04",23.3893,23.755,23.3893,23.7373,105500.0],["2013-04-05",23.4601,23.8022,23.4601,23.7904,111100.0],["2013-04-08",23.8258,24.0736,23.7019,24.0618,85300.0],["2013-04-09",24.103,24.103,23.8376,23.8494,83800.0],["2013-04-10",23.873,24.2918,23.8317,24.2682,151400.0],["2013-04-11",24.3095,24.4275,24.2387,24.3803,108900.0],["2013-04-12",24.3626,24.6576,24.3626,24.6399,146200.0],["2013-04-15",24.5986,24.5986,23.9851,24.0264,167100.0],["2013-04-16",24.1207,24.3626,23.9556,24.3036,176200.0],["2013-04-17",24.2446,24.3331,23.9202,24.1443,140000.0],["2013-04-18",24.2387,24.2977,24.0323,24.2505,152300.0],["2013-04-19",24.2328,24.6988,24.1856,24.6575,184100.0],["2013-04-22",24.7165,24.7165,24.2505,24.4806,102000.0],["2013-04-23",24.6222,24.8227,24.4983,24.8109,110500.0],["2013-04-24",24.805,24.9171,24.6752,24.8345,108200.0],["2013-04-25",24.9348,25.2297,24.6752,24.7519,100100.0],["2013-04-26",24.9525,25.212,24.5809,24.7578,145400.0],["2013-04-29",24.9171,25.3064,24.8876,25.2003,111800.0],["2013-04-30",25.2474,25.448,25.1295,25.3772,125600.0],["2013-05-01",25.1295,25.4244,24.6634,24.6693,310500.0],["2013-05-02",24.6929,25.0292,24.5986,24.9702,192300.0],["2013-05-03",25.1885,25.3949,25.1649,25.2592,186300.0],["2013-05-06",25.2769,25.2769,24.8699,24.9879,129600.0],["2013-05-07",24.982,25.2533,24.8935,25.1118,161300.0],["2013-05-08",25.0351,25.1531,24.8227,24.9584,209300.0],["2013-05-09",24.9525,24.982,24.4924,24.5396,87800.0],["2013-05-10",24.6045,24.7401,24.4688,24.7106,68200.0],["2013-05-13",24.6045,24.7224,24.4334,24.6222,110000.0],["2013-05-14",24.6104,25.0705,24.5514,24.9584,237300.0],["2013-05-15",24.8935,25.3713,24.8935,24.9702,188000.0],["2013-05-16",24.8994,25.0233,24.7401,24.8522,157100.0],["2013-05-17",24.864,24.9171,24.6694,24.9053,230700.0],["2013-05-20",24.8109,24.9525,24.7165,24.805,169400.0],["2013-05-21",24.7578,24.9112,24.5986,24.8404,152900.0],["2013-05-22",24.8168,25.0233,24.2741,24.3862,195400.0],["2013-05-23",24.1915,24.3449,23.9025,24.2446,190800.0],["2013-05-24",24.1797,24.2387,24.0264,24.1797,90000.0],["2013-05-28",24.3213,24.5396,24.0618,24.1738,159600.0],["2013-05-29",24.1031,24.1856,23.7963,23.9969,316000.0],["2013-05-30",24.1266,24.6752,24.1148,24.2151,238300.0],["2013-05-31",25.4657,25.4657,24.2741,24.28,523200.0],["2013-06-03",24.3803,24.5514,24.1148,24.4452,390500.0],["2013-06-04",24.398,24.4511,23.9497,24.1089,219200.0],["2013-06-05",24.0677,24.1266,23.8376,24.0087,180600.0],["2013-06-06",24.0559,24.3449,23.9969,24.339,147200.0],["2013-06-07",24.4216,24.5809,24.1443,24.4039,116600.0],["2013-06-10",24.4806,24.516,24.2977,24.4452,112100.0],["2013-06-11",24.28,24.4039,24.0912,24.0971,152600.0],["2013-06-12",24.2758,24.2817,23.9483,23.9483,64200.0],["2013-06-13",23.9066,24.252,23.8292,24.1865,134800.0],["2013-06-14",24.1329,24.2639,24.0197,24.0912,195000.0],["2013-06-17",24.252,24.377,23.9721,24.0912,187400.0],["2013-06-18",24.0912,24.5914,23.9602,24.4365,201200.0],["2013-06-19",24.377,24.4425,23.7935,23.7994,163100.0],["2013-06-20",23.591,23.591,22.8408,22.9063,283200.0],["2013-06-21",22.9241,23.2278,22.6979,23.1683,489000.0],["2013-06-24",23.0075,23.2874,22.8467,23.1861,338100.0],["2013-06-25",23.4184,23.4184,23.1445,23.2814,179300.0],["2013-06-26",23.46,23.6089,23.2099,23.5017,243600.0],["2013-06-27",23.6625,23.8054,23.591,23.6923,188500.0],["2013-06-28",23.7042,23.8232,23.4303,23.7578,412500.0],["2013-07-01",23.8054,23.853,23.4719,23.5613,179900.0],["2013-07-02",23.4898,23.722,23.4779,23.6148,235000.0],["2013-07-03",23.5732,23.6804,23.4541,23.6387,89000.0],["2013-07-05",23.9007,23.9007,23.2695,23.7399,176000.0],["2013-07-08",23.8113,24.3115,23.7161,24.1805,297000.0],["2013-07-09",24.3651,24.5378,24.2579,24.4604,235500.0],["2013-07-10",24.4901,24.6152,24.4425,24.5556,235900.0],["2013-07-11",24.8236,24.8593,24.6985,24.8295,135300.0],["2013-07-12",24.8295,24.9427,24.6449,24.895,216900.0],["2013-07-15",24.9427,25.2642,24.8057,25.1868,330800.0],["2013-07-16",25.2701,25.2701,25.0617,25.163,185900.0],["2013-07-17",25.3297,25.4309,25.0737,25.4011,242700.0],["2013-07-18",25.5322,25.7108,25.4071,25.6572,200800.0],["2013-07-19",25.6572,25.8358,25.6512,25.7524,143000.0],["2013-07-22",25.812,25.8537,25.675,25.7465,77800.0],["2013-07-23",25.8656,25.8775,25.6631,25.7286,137200.0],["2013-07-24",25.7465,25.7465,25.0379,25.1868,224800.0],["2013-07-25",25.3118,26.3955,24.8772,25.0022,581600.0],["2013-07-26",24.8891,25.1332,24.8533,25.0379,235100.0],["2013-07-29",25.0141,25.3416,25.0141,25.2285,203300.0],["2013-07-30",25.3237,25.4071,25.163,25.2463,103900.0],["2013-07-31",25.2404,25.3595,25.0439,25.1272,117400.0],["2013-08-01",25.2344,25.5381,25.2225,25.4726,126300.0],["2013-08-02",25.425,25.5738,25.294,25.55,101400.0],["2013-08-05",25.4726,25.5976,25.288,25.3297,121900.0],["2013-08-06",25.3475,25.3475,25.0796,25.1511,95600.0],["2013-08-07",25.0677,25.2642,24.9486,25.1272,157200.0],["2013-08-08",25.2523,25.2523,24.9248,25.1927,309400.0],["2013-08-09",25.1749,25.2047,24.9308,25.0022,59400.0],["2013-08-12",24.8593,25.0082,24.8057,25.0082,91200.0],["2013-08-13",25.0618,25.163,24.7759,24.9367,160900.0],["2013-08-14",24.9308,24.9843,24.6747,24.7998,154500.0],["2013-08-15",24.5616,24.6866,24.4187,24.5318,507800.0],["2013-08-16",24.4246,24.5318,24.1567,24.3115,310900.0],["2013-08-19",24.2579,24.3234,23.9483,23.9542,222800.0],["2013-08-20",23.9304,24.3413,23.8947,24.246,215700.0],["2013-08-21",24.121,24.2401,23.8471,24.0197,162000.0],["2013-08-22",24.0376,24.1745,23.859,24.0852,142200.0],["2013-08-23",24.1091,24.4187,23.9542,24.3829,199900.0],["2013-08-26",24.4485,24.4485,24.1805,24.246,106600.0],["2013-08-27",24.0436,24.3294,23.9959,24.1686,147100.0],["2013-08-28",24.1031,24.2579,24.0376,24.1507,116200.0],["2013-08-29",24.1745,24.2579,24.0197,24.0376,147700.0],["2013-08-30",24.0019,24.1627,23.8649,23.9185,139000.0],["2013-09-03",24.121,24.1865,23.6268,23.8232,213900.0],["2013-09-04",23.8888,23.8888,23.6268,23.8173,207500.0],["2013-09-05",23.8828,23.9126,23.6446,23.7994,224300.0],["2013-09-06",23.9066,24.252,23.722,24.0317,269100.0],["2013-09-09",24.0316,24.3115,23.9126,24.2936,345900.0],["2013-09-10",24.3294,24.7104,24.2281,24.6807,310600.0],["2013-09-11",24.7227,24.921,24.3562,24.8009,449700.0],["2013-09-12",24.8129,25.0593,24.7768,24.9811,380400.0],["2013-09-13",25.0893,25.2636,24.9331,25.2576,285200.0],["2013-09-16",25.546,25.6181,25.1734,25.2335,233900.0],["2013-09-17",25.1915,25.4559,25.1915,25.3657,354600.0],["2013-09-18",25.2876,26.3573,25.2876,26.2071,259300.0],["2013-09-19",26.2011,26.3873,26.0869,26.3873,167300.0],["2013-09-20",26.4895,26.5075,26.0989,26.0989,289700.0],["2013-09-23",26.0989,26.5736,25.9066,26.5556,215000.0],["2013-09-24",26.6097,27.5532,26.4595,27.0424,484400.0],["2013-09-25",27.0724,27.0784,26.2732,26.3693,268500.0],["2013-09-26",26.3573,26.5736,26.3032,26.4835,131600.0],["2013-09-27",26.5917,27.0364,26.3272,27.0063,728100.0],["2013-09-30",26.8981,27.1145,26.7119,26.9943,574600.0],["2013-10-01",26.9943,27.1385,26.9102,27.1205,332900.0],["2013-10-02",27.1205,27.2287,27.0364,27.2106,423100.0],["2013-10-03",27.0964,27.0964,26.7419,26.9462,261200.0],["2013-10-04",26.8921,27.1205,26.808,26.808,268600.0],["2013-10-07",26.6698,26.9162,26.4594,26.5075,240000.0],["2013-10-08",26.5797,26.8981,26.3934,26.5496,247700.0],["2013-10-09",26.5857,26.9462,26.5075,26.5917,517900.0],["2013-10-10",26.808,27.2888,26.6157,27.0905,244500.0],["2013-10-11",27.0724,27.2227,26.9642,27.2227,292900.0],["2013-10-14",27.1445,27.1565,26.7118,26.9763,199400.0],["2013-10-15",26.8441,26.9763,26.5796,26.6818,186600.0],["2013-10-16",26.796,27.1085,26.79,27.0724,162500.0],["2013-10-17",27.0063,27.6974,26.9582,27.6974,187200.0],["2013-10-18",27.8897,27.9798,27.6253,27.8897,171500.0],["2013-10-21",27.9498,27.9498,27.6674,27.7815,149900.0],["2013-10-22",27.8176,28.076,27.7214,27.9618,137000.0],["2013-10-23",27.9137,28.2322,27.8236,27.9738,210200.0],["2013-10-24",27.9197,28.0159,27.5652,27.8897,152100.0],["2013-10-25",28.07,28.094,27.7695,28.0039,158500.0],["2013-10-28",28.088,28.2022,27.9438,28.1301,174100.0],["2013-10-29",28.1661,28.3284,28.1241,28.2503,156300.0],["2013-10-30",28.2863,28.3524,27.8597,27.8837,118000.0],["2013-10-31",27.8957,28.0099,27.4089,27.5472,169100.0],["2013-11-01",27.4871,27.7695,27.445,27.6313,172200.0],["2013-11-04",27.7395,27.7935,27.4811,27.7094,156800.0],["2013-11-05",27.6854,27.8176,27.5472,27.6133,246500.0],["2013-11-06",27.7575,27.9919,27.6313,27.8416,165900.0],["2013-11-07",27.8236,28.0099,27.2467,27.2888,179200.0],["2013-11-08",27.2347,27.3789,26.8681,27.2347,162600.0],["2013-11-11",27.1085,27.3428,27.0183,27.1866,162200.0],["2013-11-12",27.1686,27.1986,26.7659,26.9883,161100.0],["2013-11-13",26.8921,27.1145,26.7359,27.0544,271600.0],["2013-11-14",27.1626,27.3308,26.9883,27.1265,150800.0],["2013-11-15",27.0965,27.1626,26.814,27.1325,239700.0],["2013-11-18",27.2347,27.2347,26.9282,27.0664,229600.0],["2013-11-19",27.0724,27.1626,26.9402,27.0424,179700.0],["2013-11-20",27.0544,27.1626,26.802,26.8621,189800.0],["2013-11-21",26.9763,27.2767,26.79,27.0243,183300.0],["2013-11-22",27.0364,27.0364,26.826,26.9222,134000.0],["2013-11-25",26.9402,26.9883,26.5796,26.6037,106500.0],["2013-11-26",26.5977,26.5977,26.2311,26.2611,203800.0],["2013-11-27",26.2311,26.3753,26.1109,26.3633,103500.0],["2013-11-29",26.4414,26.4595,26.2732,26.4294,85100.0],["2013-12-02",26.3753,26.4174,26.0628,26.1109,185500.0],["2013-12-03",26.0328,26.201,25.8765,26.1049,172300.0],["2013-12-04",25.9547,26.2371,25.7443,25.9727,133900.0],["2013-12-05",25.9847,26.0688,25.7624,25.9186,150800.0],["2013-12-06",26.159,26.159,25.8345,26.0929,185500.0],["2013-12-09",26.141,26.2792,25.7263,25.9907,182700.0],["2013-12-10",25.9246,26.0869,25.4619,25.516,212700.0],["2013-12-11",25.4796,25.4796,25.0491,25.237,237800.0],["2013-12-12",25.237,26.189,25.1825,25.9889,440200.0],["2013-12-13",25.995,26.0011,25.7343,25.9101,166400.0],["2013-12-16",25.9708,26.189,25.8252,26.0738,208300.0],["2013-12-17",26.0738,26.2254,26.0375,26.1527,249600.0],["2013-12-18",26.1405,26.4862,25.9222,26.4619,220600.0],["2013-12-19",26.3588,26.3588,25.9647,26.1951,207500.0],["2013-12-20",26.377,26.5529,26.1769,26.3406,400100.0],["2013-12-23",26.4862,26.5225,26.2557,26.377,128600.0],["2013-12-24",26.371,26.6135,26.1648,26.4255,43200.0],["2013-12-26",26.4559,26.5165,26.3103,26.3285,100600.0],["2013-12-27",26.4316,26.4801,26.2376,26.4437,88100.0],["2013-12-30",26.4862,26.5407,26.3467,26.3952,98500.0],["2013-12-31",26.3588,26.5226,26.1709,26.2679,184900.0],["2014-01-02",26.2739,26.3285,25.8677,25.9586,198400.0],["2014-01-03",25.9829,26.1223,25.8798,26.0011,95800.0],["2014-01-06",26.0375,26.0556,25.8555,25.8737,124000.0],["2014-01-07",25.9162,26.3164,25.9162,26.2436,150500.0],["2014-01-08",26.2921,26.2921,25.9101,26.092,184900.0],["2014-01-09",26.2194,26.3467,26.0071,26.2679,115200.0],["2014-01-10",26.3406,26.6499,26.3103,26.4922,116000.0],["2014-01-13",26.5044,26.5468,26.0738,26.2254,104600.0],["2014-01-14",26.2618,26.377,26.1345,26.2982,121300.0],["2014-01-15",26.2921,26.4437,26.183,26.3043,97100.0],["2014-01-16",26.2194,26.4195,26.2194,26.4073,95500.0],["2014-01-17",26.4437,26.8257,26.3164,26.6802,274800.0],["2014-01-21",26.7105,27.1289,26.6499,27.0986,156500.0],["2014-01-22",27.0804,27.3108,26.9046,27.1532,139800.0],["2014-01-23",27.0925,27.1228,26.85,27.0258,131300.0],["2014-01-24",26.8379,27.0319,26.6317,26.8257,142800.0],["2014-01-27",26.8318,26.8682,26.6802,26.6863,158800.0],["2014-01-28",26.7408,26.8439,26.6317,26.8318,167800.0],["2014-01-29",26.7348,26.9046,26.6863,26.8075,159000.0],["2014-01-30",26.8742,27.4624,26.7712,27.3048,261200.0],["2014-01-31",27.0137,27.517,27.0076,27.4139,159600.0],["2014-02-03",27.4685,27.7899,27.0865,27.1653,226000.0],["2014-02-04",27.323,27.329,26.9106,27.0925,155700.0],["2014-02-05",27.0804,27.135,26.7166,26.7469,219600.0],["2014-02-06",26.7409,26.9591,26.6317,26.7045,117300.0],["2014-02-07",26.85,26.9713,26.6499,26.9531,114000.0],["2014-02-10",26.9046,27.0804,26.662,26.9955,111500.0],["2014-02-11",27.0562,27.3715,26.8864,27.3351,76700.0],["2014-02-12",27.2805,27.4685,27.1835,27.2563,82600.0],["2014-02-13",27.1714,27.9536,27.1714,27.9051,119100.0],["2014-02-14",27.9475,28.1173,27.7292,28.0991,106600.0],["2014-02-18",28.1961,28.3417,28.0567,28.1779,130600.0],["2014-02-19",28.0506,28.5296,27.711,27.8748,199400.0],["2014-02-20",27.8929,28.275,27.8687,28.0991,132600.0],["2014-02-21",28.2871,28.4144,28.0688,28.1537,204600.0],["2014-02-24",28.1719,28.4387,28.0748,28.093,157700.0],["2014-02-25",28.1052,28.4326,27.9839,28.1173,149600.0],["2014-02-26",28.2507,28.2871,27.6747,27.7595,164700.0],["2014-02-27",27.705,27.8687,27.4867,27.6868,132200.0],["2014-02-28",27.7595,27.9475,27.6747,27.8566,261700.0],["2014-03-03",27.7656,27.8505,27.3472,27.4564,286100.0],["2014-03-04",27.7171,28.0082,27.6625,27.8626,254900.0],["2014-03-05",27.8566,27.8566,27.4867,27.5898,151900.0],["2014-03-06",27.5655,27.8929,27.3957,27.4078,192600.0],["2014-03-07",27.4624,27.6261,27.2259,27.5231,250000.0],["2014-03-10",27.4139,27.6322,27.4139,27.5594,127200.0],["2014-03-11",27.517,27.5473,27.232,27.4745,335000.0],["2014-03-12",27.4134,27.8783,27.3889,27.8538,320200.0],["2014-03-13",27.915,28.2821,27.8967,28.1291,176000.0],["2014-03-14",28.0313,28.3065,28.0313,28.1903,150900.0],["2014-03-17",28.331,28.4228,28.1597,28.2637,139000.0],["2014-03-18",28.3494,28.7593,28.2882,28.7409,195400.0],["2014-03-19",28.747,28.7898,28.3066,28.4473,285600.0],["2014-03-20",28.3739,28.484,28.1781,28.4534,153000.0],["2014-03-21",28.6247,28.9673,28.4044,28.4105,250800.0],["2014-03-24",28.4411,28.7287,28.2454,28.4473,158000.0],["2014-03-25",28.4595,28.7532,28.4473,28.7287,154600.0],["2014-03-26",28.8082,28.9061,28.5696,28.5941,129500.0],["2014-03-27",28.643,28.7164,28.3983,28.6308,140700.0],["2014-03-28",28.5513,28.8082,28.5513,28.7042,85400.0],["2014-03-31",28.851,29.2793,28.7103,29.0162,127500.0],["2014-04-01",29.0162,29.5117,28.8082,29.0407,141400.0],["2014-04-02",29.0957,29.1386,28.7837,29.1202,162800.0],["2014-04-03",29.1202,29.2548,29.0345,29.1753,111900.0],["2014-04-04",29.3343,29.4567,29.0346,29.1263,179800.0],["2014-04-07",29.0774,29.1875,28.9061,28.9122,150500.0],["2014-04-08",28.9,29.2364,28.7103,29.1814,94900.0],["2014-04-09",29.1753,29.2487,28.7654,28.9367,123500.0],["2014-04-10",28.8755,29.1508,28.8327,28.9244,224600.0],["2014-04-11",28.7531,29.1202,28.5084,28.6797,133000.0],["2014-04-14",28.8938,29.2793,28.6185,29.2426,170400.0],["2014-04-15",29.2303,29.6953,29.163,29.6035,172600.0],["2014-04-16",29.8054,29.8604,29.5546,29.683,83900.0],["2014-04-17",29.732,29.836,29.0957,29.1814,245800.0],["2014-04-21",29.1814,29.3771,29.0101,29.1508,68900.0],["2014-04-22",29.2364,29.2793,28.9795,29.2242,99400.0],["2014-04-23",29.2976,29.6035,29.1386,29.163,129300.0],["2014-04-24",29.4016,29.6096,28.8143,29.3221,99600.0],["2014-04-25",29.2915,29.6891,29.2915,29.628,208600.0],["2014-04-28",29.6708,29.9033,29.3955,29.6524,137600.0],["2014-04-29",29.7626,29.9339,29.524,29.6402,174600.0],["2014-04-30",29.6708,29.7503,29.4506,29.5974,125400.0],["2014-05-01",29.6647,29.6647,29.2303,29.3588,213600.0],["2014-05-02",29.3098,29.3098,28.6553,28.7164,231400.0],["2014-05-05",28.5451,29.0162,28.5451,28.955,188200.0],["2014-05-06",28.8939,28.8939,28.4534,28.4656,200000.0],["2014-05-07",28.6247,28.9122,28.3739,28.9061,221000.0],["2014-05-08",28.9367,29.0468,28.4656,28.4656,138200.0],["2014-05-09",28.4167,28.5268,28.1108,28.3371,185100.0],["2014-05-12",28.4411,28.8633,28.2148,28.6002,463500.0],["2014-05-13",28.643,28.7898,28.3677,28.3861,156400.0],["2014-05-14",28.3249,28.4656,28.068,28.1414,148500.0],["2014-05-15",28.1047,28.1047,27.8294,27.915,103800.0],["2014-05-16",27.8905,28.3738,27.8355,28.3616,142400.0],["2014-05-19",28.2393,28.4717,28.0863,28.1903,121800.0],["2014-05-20",28.1047,28.3249,27.9089,28.227,228900.0],["2014-05-21",28.2943,28.2943,27.9028,28.0618,130100.0],["2014-05-22",28.068,28.4473,28.068,28.3371,100100.0],["2014-05-23",28.3983,28.7654,28.2698,28.643,133500.0],["2014-05-27",28.7409,29.1019,28.38,28.9795,108600.0],["2014-05-28",28.955,29.3527,28.955,29.2426,321000.0],["2014-05-29",29.2915,29.2915,28.8755,28.9917,88300.0],["2014-05-30",29.0957,29.3955,29.0101,29.3649,118500.0],["2014-06-02",29.628,30.2153,29.163,29.163,191700.0],["2014-06-03",29.0651,29.316,29.004,29.108,212100.0],["2014-06-04",28.9979,29.316,28.9244,29.2976,104600.0],["2014-06-05",29.2915,29.8604,29.1814,29.836,135500.0],["2014-06-06",30.0073,30.1174,29.7626,29.787,155500.0],["2014-06-09",29.683,29.7932,29.3955,29.524,179100.0],["2014-06-10",29.524,29.6708,29.3894,29.6647,172200.0],["2014-06-11",29.714,29.714,29.4426,29.6092,383300.0],["2014-06-12",29.5721,29.9176,29.2884,29.8251,334900.0],["2014-06-13",29.8744,30.1026,29.6092,29.9361,113200.0],["2014-06-16",29.9176,30.4172,29.9176,30.2384,204600.0],["2014-06-17",30.0595,30.5838,30.0595,30.4419,239900.0],["2014-06-18",30.4543,31.0403,30.4543,31.0279,123700.0],["2014-06-19",31.0033,31.4042,31.0033,31.324,119200.0],["2014-06-20",31.361,31.762,31.2192,31.4536,446000.0],["2014-06-23",31.5769,31.688,31.2623,31.3981,311900.0],["2014-06-24",31.2562,31.6633,31.176,31.5893,229800.0],["2014-06-25",31.4351,31.8915,31.3734,31.8237,148000.0],["2014-06-26",31.9224,31.9224,31.6325,31.8792,153400.0],["2014-06-27",31.6942,32.1013,31.6942,31.9347,224400.0],["2014-06-30",31.9532,32.3788,31.6448,32.1938,204400.0],["2014-07-01",32.2,32.5084,31.9964,32.0396,235100.0],["2014-07-02",32.0273,32.0273,31.4659,31.5214,280800.0],["2014-07-03",31.7312,31.7805,31.1143,31.3857,213800.0],["2014-07-07",31.3425,31.6263,31.2993,31.5152,354700.0],["2014-07-08",31.5646,31.8422,31.4042,31.7126,204700.0],["2014-07-09",31.6571,31.6571,31.2315,31.2562,181300.0],["2014-07-10",30.9724,31.3425,30.9292,31.1883,187000.0],["2014-07-11",31.139,31.2623,30.812,30.9107,139200.0],["2014-07-14",31.0773,31.0773,30.6393,30.6578,108000.0],["2014-07-15",30.6825,30.738,30.4111,30.59,116400.0],["2014-07-16",30.6085,30.738,30.226,30.7195,147000.0],["2014-07-17",30.738,30.7627,30.3247,30.3802,175200.0],["2014-07-18",30.2507,30.7935,30.2322,30.7689,177800.0],["2014-07-21",30.6763,30.8244,30.4974,30.6763,125300.0],["2014-07-22",30.7627,30.8429,30.5406,30.5776,95100.0],["2014-07-23",30.5529,30.6455,30.3679,30.4357,96300.0],["2014-07-24",30.2137,30.3124,29.8312,29.9484,185400.0],["2014-07-25",29.7819,29.9114,29.5475,29.6277,221200.0],["2014-07-28",29.6462,30.1828,29.6462,30.0718,143800.0],["2014-07-29",30.0471,30.4913,29.7202,29.9361,222500.0],["2014-07-30",29.9608,30.1211,29.0787,29.1959,152300.0],["2014-07-31",28.9553,29.0602,28.505,28.5112,195600.0],["2014-08-01",28.5112,28.6222,28.2706,28.5235,249100.0],["2014-08-04",28.5852,28.7086,27.9745,28.6777,384800.0],["2014-08-05",28.579,28.7826,28.3384,28.4742,217100.0],["2014-08-06",28.4186,28.4186,27.9251,27.9437,218300.0],["2014-08-07",27.9868,28.2953,27.9066,28.2706,171200.0],["2014-08-08",28.2521,28.8134,28.141,28.7764,127200.0],["2014-08-11",28.8381,29.1465,28.8072,28.8257,161500.0],["2014-08-12",28.7271,28.8874,28.5975,28.6839,97300.0],["2014-08-13",28.69,29.017,28.69,28.9121,66100.0],["2014-08-14",28.9368,29.1589,28.9306,29.1589,105000.0],["2014-08-15",29.3501,29.4179,29.0231,29.239,170900.0],["2014-08-18",29.4118,29.4118,29.1589,29.3316,180200.0],["2014-08-19",29.3192,29.6955,29.2884,29.6585,116300.0],["2014-08-20",29.5845,29.6462,29.3562,29.5783,123900.0],["2014-08-21",29.6092,29.8621,29.492,29.8312,145200.0],["2014-08-22",29.8559,30.078,29.5105,29.6462,121800.0],["2014-08-25",29.7819,29.8621,29.6092,29.7695,105500.0],["2014-08-26",29.7572,29.8868,29.3871,29.4303,131900.0],["2014-08-27",29.3624,29.6215,29.3316,29.603,123100.0],["2014-08-28",29.4488,29.714,29.4488,29.64,62200.0],["2014-08-29",29.6215,29.8189,29.4549,29.7819,90100.0],["2014-09-02",29.8189,29.8189,29.3686,29.5475,153100.0],["2014-09-03",29.603,29.7757,29.5351,29.6647,217300.0],["2014-09-04",29.6523,29.9114,29.4981,29.8189,144200.0],["2014-09-05",29.8004,30.4481,29.7572,30.4357,154600.0],["2014-09-08",30.3432,30.4543,30.152,30.3987,155000.0],["2014-09-09",30.2815,30.5653,30.0286,30.0718,276900.0],["2014-09-10",30.0225,30.1952,29.6585,29.8066,188300.0],["2014-09-11",29.6324,30.0367,29.2032,30.0056,145400.0],["2014-09-12",29.8874,29.8874,29.2468,29.3774,135100.0],["2014-09-15",29.3214,29.4956,28.9793,29.2903,168200.0],["2014-09-16",29.2841,29.5702,29.2467,29.5267,163800.0],["2014-09-17",29.5142,29.6075,29.1286,29.3214,181600.0],["2014-09-18",29.3338,29.3338,29.0913,29.1286,151200.0],["2014-09-19",29.1161,29.3463,29.0104,29.2094,373400.0],["2014-09-22",29.0788,29.0788,28.8673,28.942,224300.0],["2014-09-23",28.8362,28.9171,28.7243,28.7989,202800.0],["2014-09-24",28.8051,28.8611,28.519,28.7678,176200.0],["2014-09-25",28.6372,28.8362,28.3822,28.4941,212100.0],["2014-09-26",28.4755,28.519,28.1893,28.4257,85900.0],["2014-09-29",28.2391,28.5377,28.2329,28.5377,107800.0],["2014-09-30",28.4879,28.6932,28.0649,28.2142,253900.0],["2014-10-01",28.2204,28.7616,28.0774,28.7118,393400.0],["2014-10-02",28.7056,29.0042,28.5936,28.8736,311100.0],["2014-10-03",29.1348,29.1534,28.774,29.1161,181000.0],["2014-10-06",29.1348,29.3463,29.1348,29.2654,157800.0],["2014-10-07",29.197,29.6386,29.0539,29.3338,138000.0],["2014-10-08",29.3774,30.5343,29.3712,30.2544,269900.0],["2014-10-09",30.298,30.4224,29.4645,29.5453,186900.0],["2014-10-10",29.4396,29.9932,29.4396,29.7257,156000.0],["2014-10-13",29.7692,30.2979,29.6448,29.9807,171700.0],["2014-10-14",30.2109,30.8329,30.0367,30.5903,284800.0],["2014-10-15",30.385,31.318,30.0429,31.0381,332100.0],["2014-10-16",30.6774,30.9884,30.497,30.8515,200800.0],["2014-10-17",31.1003,31.1003,30.6152,30.8453,189400.0],["2014-10-20",30.8391,31.063,30.6525,31.0381,262500.0],["2014-10-21",31.0817,31.374,30.8453,31.2994,151600.0],["2014-10-22",31.3118,31.7721,30.8018,31.4487,138200.0],["2014-10-23",31.8654,32.0333,31.2994,31.5793,208600.0],["2014-10-24",31.6726,31.853,31.4238,31.797,267000.0],["2014-10-27",31.7534,32.0209,31.5855,31.9836,157700.0],["2014-10-28",31.9836,32.1702,31.8778,31.9525,364700.0],["2014-10-29",31.9525,32.2075,31.5357,32.1204,147100.0],["2014-10-30",32.164,32.9166,32.0022,32.8108,163000.0],["2014-10-31",33.2463,33.2463,32.7673,32.8668,234100.0],["2014-11-03",32.9539,33.1032,32.4376,32.6927,306000.0],["2014-11-04",32.1329,33.2774,32.0333,32.1826,955700.0],["2014-11-05",32.419,33.8309,32.2262,33.8061,4522200.0],["2014-11-06",33.1281,33.8496,33.041,33.6195,855800.0],["2014-11-07",33.6506,33.8185,33.4329,33.7065,317200.0],["2014-11-10",33.6319,33.719,33.3271,33.5635,267900.0],["2014-11-11",33.4888,33.5635,33.0783,33.3209,259400.0],["2014-11-12",33.1592,33.1592,32.5869,33.0161,405200.0],["2014-11-13",32.9726,33.1903,32.3754,32.4065,243700.0],["2014-11-14",32.419,32.6118,32.052,32.3444,318900.0],["2014-11-17",31.996,32.6242,31.9711,32.4065,192800.0],["2014-11-18",32.5247,32.6678,32.3443,32.3754,221000.0],["2014-11-19",32.3257,32.4376,32.1577,32.2759,180700.0],["2014-11-20",32.2199,32.4065,32.0022,32.3319,143800.0],["2014-11-21",32.5745,32.7922,32.2697,32.6864,322800.0],["2014-11-24",32.6616,32.8668,32.562,32.6553,231300.0],["2014-11-25",32.7798,32.7798,32.4003,32.7175,207600.0],["2014-11-26",32.6865,32.9166,32.6491,32.8171,238400.0],["2014-11-28",32.8606,33.4639,32.8482,33.1094,135500.0],["2014-12-01",32.4874,32.9601,32.3568,32.7798,335000.0],["2014-12-02",32.8419,33.3147,32.6305,33.2338,205900.0],["2014-12-03",33.352,33.3831,32.9726,33.3209,255400.0],["2014-12-04",33.3955,33.4639,32.9788,33.3333,211900.0],["2014-12-05",33.2463,33.3333,32.9228,33.2711,239400.0],["2014-12-08",33.2462,33.7065,33.0596,33.2089,223600.0],["2014-12-09",32.9601,34.0362,32.9601,34.03,345700.0],["2014-12-10",34.0549,34.1668,33.2462,33.3395,420300.0],["2014-12-11",33.4335,33.8033,32.9385,33.609,357600.0],["2014-12-12",33.4085,33.7845,33.0513,33.3709,255100.0],["2014-12-15",33.6341,33.8033,32.9573,33.2079,228300.0],["2014-12-16",33.2455,33.515,32.8821,33.2267,274100.0],["2014-12-17",33.1892,33.6842,32.7505,33.678,390400.0],["2014-12-18",33.8722,34.1918,33.6905,34.173,276900.0],["2014-12-19",34.1542,34.4613,33.8158,34.173,1197200.0],["2014-12-22",34.2671,34.4551,34.0038,34.4363,208300.0],["2014-12-23",34.6243,34.8311,34.2107,34.7183,203900.0],["2014-12-24",34.6932,35.3763,34.6431,35.2635,109900.0],["2014-12-26",35.4389,36.0155,35.4389,35.7774,211700.0],["2014-12-29",35.8902,36.7863,35.815,36.6923,250700.0],["2014-12-30",36.5356,36.6297,35.7962,35.8839,163100.0],["2014-12-31",36.0406,36.3226,35.37,35.4577,269000.0],["2015-01-02",35.5956,35.7335,35.1193,35.6834,215200.0],["2015-01-05",35.5455,35.6332,35.0065,35.0441,321600.0],["2015-01-06",35.2572,35.6144,34.806,34.8937,334800.0],["2015-01-07",35.1256,35.2071,34.6932,35.1569,403000.0],["2015-01-08",35.3575,35.9278,35.3324,35.7523,356600.0],["2015-01-09",35.7648,35.7648,35.1632,35.3637,203000.0],["2015-01-12",35.1068,35.3449,34.6305,35.0316,275100.0],["2015-01-13",35.276,35.8087,35.0003,35.3449,327800.0],["2015-01-14",35.1381,35.7335,35.0191,35.7084,189400.0],["2015-01-15",35.721,36.0092,35.4013,35.7711,261000.0],["2015-01-16",35.5956,36.1659,35.5329,36.1158,243400.0],["2015-01-20",36.2348,36.4667,35.8275,36.3602,226100.0],["2015-01-21",36.1722,36.6171,35.8525,36.5544,175900.0],["2015-01-22",36.78,37.4193,36.4228,36.6986,162700.0],["2015-01-23",36.7424,37.2125,36.5544,37.037,173100.0],["2015-01-26",36.9743,36.9743,36.3476,36.8866,230800.0],["2015-01-27",36.661,37.0997,36.4918,36.8803,170500.0],["2015-01-28",37.0746,37.1811,36.0782,36.216,325300.0],["2015-01-29",36.2724,36.8929,36.1972,36.8929,270400.0],["2015-01-30",36.7738,36.9931,36.1784,36.1972,272500.0],["2015-02-02",36.2098,36.5607,35.7899,36.1722,273400.0],["2015-02-03",36.1784,36.4604,35.9215,36.3978,226600.0],["2015-02-04",36.3351,36.3351,35.6395,35.7585,224300.0],["2015-02-05",35.9278,36.3727,35.7084,36.3476,151100.0],["2015-02-06",36.3226,36.3226,34.6619,34.7935,331800.0],["2015-02-09",34.8185,34.9188,34.0226,34.1605,267100.0],["2015-02-10",34.2608,34.9627,34.0101,34.8436,229100.0],["2015-02-11",34.7245,34.7245,34.0101,34.242,206000.0],["2015-02-12",34.4362,34.4362,33.8409,34.1292,177300.0],["2015-02-13",34.0226,34.0226,33.2706,33.5965,200800.0],["2015-02-17",33.609,33.6404,33.0262,33.2393,274400.0],["2015-02-18",33.3082,34.1354,33.2769,34.1229,461800.0],["2015-02-19",34.148,34.336,33.8848,34.0665,222600.0],["2015-02-20",33.96,34.1229,33.421,34.0164,204700.0],["2015-02-23",33.985,34.3109,33.9349,34.2796,177200.0],["2015-02-24",34.2482,34.6305,34.0728,34.3046,176600.0],["2015-02-25",34.3986,34.3986,33.6278,33.8221,181000.0],["2015-02-26",33.9412,33.9412,33.5276,33.8597,168800.0],["2015-02-27",33.703,34.1166,33.6216,33.96,271900.0],["2015-03-02",33.8973,33.8973,32.9761,33.5025,350800.0],["2015-03-03",33.3333,33.9662,33.1265,33.9286,384800.0],["2015-03-04",33.866,33.8722,33.3082,33.5276,268900.0],["2015-03-05",33.6216,33.985,33.4148,33.5965,191300.0],["2015-03-06",33.139,33.1891,32.2366,32.4058,273400.0],["2015-03-09",32.4559,32.6878,32.3807,32.6251,216600.0],["2015-03-10",32.4183,32.7943,32.2867,32.4371,318900.0],["2015-03-11",32.6332,32.7407,32.1019,32.241,301800.0],["2015-03-12",32.4751,33.2152,32.4751,33.0823,448200.0],["2015-03-13",33.095,33.095,32.5383,32.8546,293000.0],["2015-03-16",33.0254,33.4808,32.8926,32.9874,278600.0],["2015-03-17",32.9748,33.4113,32.9305,33.1076,206100.0],["2015-03-18",33.0254,34.1387,32.9811,33.9426,296300.0],["2015-03-19",33.873,34.2652,33.6706,33.8224,245700.0],["2015-03-20",34.0438,34.6194,33.8857,34.5182,511700.0],["2015-03-23",34.4613,34.7649,34.4044,34.6068,320900.0],["2015-03-24",34.4803,34.8029,34.1197,34.3601,270400.0],["2015-03-25",34.3917,34.727,33.7971,33.8287,162600.0],["2015-03-26",33.8351,34.0312,33.3733,33.4366,160300.0],["2015-03-27",33.3796,33.7022,33.2215,33.4745,302200.0],["2015-03-30",33.582,34.1387,33.5251,33.8351,157300.0],["2015-03-31",33.7781,34.0691,33.582,34.0248,266200.0],["2015-04-01",33.9046,34.2778,33.7149,34.0754,245300.0],["2015-04-02",34.1324,34.3285,33.8477,34.0881,229100.0],["2015-04-06",34.1134,34.5688,34.0375,34.2779,223300.0],["2015-04-07",34.3095,34.4613,33.7528,33.892,226600.0],["2015-04-08",33.8414,33.8414,33.4113,33.6769,220300.0],["2015-04-09",33.5757,33.5757,33.0823,33.4366,164400.0],["2015-04-10",33.6516,33.9046,33.3733,33.6516,128400.0],["2015-04-13",33.7528,33.7592,33.3796,33.4366,199100.0],["2015-04-14",33.4872,33.6896,33.4113,33.5947,129700.0],["2015-04-15",33.6073,33.9679,33.4239,33.4808,183500.0],["2015-04-16",33.4998,33.5504,32.9179,33.3227,207900.0],["2015-04-17",33.1076,33.62,33.0444,33.1203,311300.0],["2015-04-20",33.31,34.0628,33.31,33.7022,133900.0],["2015-04-21",33.8414,34.0185,33.4049,33.4492,155200.0],["2015-04-22",33.4998,33.5314,32.9938,33.3543,209200.0],["2015-04-23",32.7408,33.4302,32.7344,33.348,255100.0],["2015-04-24",33.2974,33.8034,33.1835,33.601,225400.0],["2015-04-27",33.6896,33.9489,33.2595,33.5631,267600.0],["2015-04-28",33.582,33.9932,33.4112,33.854,162600.0],["2015-04-29",33.639,33.8034,33.4176,33.5504,180200.0],["2015-04-30",33.4872,33.639,32.8736,32.9495,248800.0],["2015-05-01",32.9558,33.1393,32.6775,32.7408,193700.0],["2015-05-04",32.8609,33.4808,32.8483,33.0823,190600.0],["2015-05-05",33.0064,33.3417,32.2474,32.4877,410200.0],["2015-05-06",32.4814,32.5763,32.2917,32.513,326700.0],["2015-05-07",32.5447,32.8293,32.4118,32.4624,199000.0],["2015-05-08",32.8293,32.8293,32.3169,32.5067,172100.0],["2015-05-11",32.4055,32.7597,32.1841,32.3043,209500.0],["2015-05-12",32.0955,32.3486,31.7666,32.3296,254000.0],["2015-05-13",32.3802,32.5131,31.988,32.1778,219500.0],["2015-05-14",32.26,32.7913,32.1904,32.7597,205300.0],["2015-05-15",32.6901,32.9874,32.5763,32.9242,243700.0],["2015-05-18",32.7597,33.2595,32.7597,33.1709,195500.0],["2015-05-19",33.0254,33.1582,32.8167,32.9811,115300.0],["2015-05-20",33.0633,33.3733,32.9621,33.095,232000.0],["2015-05-21",33.1329,33.31,33.0191,33.2341,130000.0],["2015-05-22",33.2341,33.329,33.0191,33.2278,122900.0],["2015-05-26",33.0444,33.1393,32.7028,32.9495,233900.0],["2015-05-27",33.0128,33.3417,32.8609,33.3164,253500.0],["2015-05-28",33.2025,33.3986,33.114,33.2468,284400.0],["2015-05-29",33.2531,33.3227,32.8862,32.9052,241300.0],["2015-06-01",33.0444,33.0444,32.7218,32.9115,291800.0],["2015-06-02",32.7344,32.7344,32.1335,32.3423,238300.0],["2015-06-03",32.3106,32.3233,31.8299,31.9817,406800.0],["2015-06-04",31.8299,32.0766,31.716,31.9184,179700.0],["2015-06-05",31.6275,31.6401,31.0139,31.3618,352200.0],["2015-06-08",31.3618,31.463,31.1594,31.3681,219500.0],["2015-06-09",31.3808,31.5452,31.21,31.2543,372400.0],["2015-06-10",32.4561,32.9748,31.969,32.6142,2864400.0],["2015-06-11",32.8249,32.8952,32.295,32.5632,5111000.0],["2015-06-12",32.2758,32.3397,31.6118,31.8544,1017100.0],["2015-06-15",31.5033,31.9566,31.4075,31.6118,585400.0],["2015-06-16",31.5033,31.7331,31.35,31.682,369600.0],["2015-06-17",31.7523,32.1673,31.5863,32.129,408000.0],["2015-06-18",32.1162,32.71,32.0204,32.5248,273200.0],["2015-06-19",32.6143,32.6143,32.1609,32.3205,392000.0],["2015-06-22",32.3525,32.4163,31.9885,32.129,203800.0],["2015-06-23",32.0971,32.2184,31.6373,31.8417,289900.0],["2015-06-24",31.7267,31.8991,31.6246,31.6884,268900.0],["2015-06-25",31.6884,31.6884,31.4713,31.5863,194300.0],["2015-06-26",31.5927,31.7076,31.3756,31.6629,521200.0],["2015-06-29",31.5863,32.0332,31.2862,31.3053,281300.0],["2015-06-30",31.4586,31.4586,30.9286,31.1266,673800.0],["2015-07-01",31.2032,31.2734,31.0499,31.2734,435700.0],["2015-07-02",31.4267,31.9885,31.4011,31.963,437500.0],["2015-07-06",32.0268,32.2248,31.7587,32.2248,345000.0],["2015-07-07",32.3014,33.0101,32.2503,32.9335,436100.0],["2015-07-08",32.0013,32.7483,31.9566,32.7036,893400.0],["2015-07-09",32.8569,33.0931,31.9247,32.1673,820200.0],["2015-07-10",32.3078,32.6015,31.8736,32.3461,215900.0],["2015-07-13",32.3716,32.6334,32.295,32.4418,281200.0],["2015-07-14",32.4418,32.5376,32.1737,32.2886,235900.0],["2015-07-15",32.2439,32.3205,31.9949,32.2631,218300.0],["2015-07-16",32.3844,33.074,32.378,32.908,392600.0],["2015-07-17",32.8122,32.9399,32.5376,32.5568,219900.0],["2015-07-20",32.4993,32.8824,32.1609,32.3844,258900.0],["2015-07-21",32.3078,32.5185,31.9758,32.2503,344100.0],["2015-07-22",32.1098,32.5951,32.1098,32.3525,275400.0],["2015-07-23",33.3294,33.6422,31.9247,32.2758,370400.0],["2015-07-24",32.3205,32.9335,32.3205,32.8441,370300.0],["2015-07-27",32.8505,33.7827,32.8505,33.5656,612600.0],["2015-07-28",33.6678,33.8657,33.3102,33.6422,415100.0],["2015-07-29",33.7252,33.9934,33.4826,33.8721,249100.0],["2015-07-30",33.738,34.4786,33.738,34.0955,284600.0],["2015-07-31",34.4276,34.817,34.3318,34.3765,360700.0],["2015-08-03",34.485,34.8107,34.3318,34.4723,235000.0],["2015-08-04",34.4084,34.4467,33.904,33.9998,269700.0],["2015-08-05",34.1849,34.485,34.0509,34.3446,174000.0],["2015-08-06",34.3126,34.4403,33.8976,34.3829,498200.0],["2015-08-07",34.1849,34.9831,34.1339,34.7979,165800.0],["2015-08-10",34.8362,35.1108,34.485,34.6766,191500.0],["2015-08-11",34.7149,35.1491,34.485,34.9256,172600.0],["2015-08-12",34.8234,35.4619,34.8234,35.3853,258300.0],["2015-08-13",35.3215,35.7109,35.098,35.3853,206700.0],["2015-08-14",35.2448,35.8706,35.2448,35.845,209800.0],["2015-08-17",35.762,36.1898,35.6471,35.9599,171000.0],["2015-08-18",35.762,35.8769,35.4236,35.5832,382700.0],["2015-08-19",35.6471,35.6471,35.1746,35.4619,647200.0],["2015-08-20",35.3023,36.011,35.2065,35.2895,395900.0],["2015-08-21",34.1019,35.5002,34.1019,34.9447,490900.0],["2015-08-24",33.6231,34.9894,33.6231,33.9487,759800.0],["2015-08-25",34.4531,34.5297,32.7675,32.876,497700.0],["2015-08-26",33.3996,33.5273,32.5632,33.4124,447700.0],["2015-08-27",33.4443,33.6997,33.1634,33.5209,565200.0],["2015-08-28",33.489,33.5656,32.9271,33.4124,337300.0],["2015-08-31",33.3549,34.07,32.6653,32.9718,270000.0],["2015-09-01",32.5695,32.5823,31.9821,32.1354,263700.0],["2015-09-02",32.4546,32.6334,31.7523,32.0204,344500.0],["2015-09-03",32.0013,32.2886,31.9247,32.1737,345000.0],["2015-09-04",31.8736,32.0141,31.7076,31.9247,262700.0],["2015-09-08",32.2886,32.4482,32.1098,32.4099,264400.0],["2015-09-09",32.4035,32.5695,32.0332,32.0907,320800.0],["2015-09-10",32.0715,32.2311,31.4713,31.4841,512500.0],["2015-09-11",31.4777,32.0644,31.252,32.058,435500.0],["2015-09-14",32.1611,32.419,32.0386,32.1611,179200.0],["2015-09-15",32.1289,32.3352,31.8581,32.245,233600.0],["2015-09-16",32.3159,32.7479,32.3159,32.4964,260700.0],["2015-09-17",32.4319,33.2701,32.4319,32.9413,225400.0],["2015-09-18",32.606,33.2121,32.606,32.7543,400800.0],["2015-09-21",32.9348,33.2766,32.8833,33.1412,263200.0],["2015-09-22",33.0316,33.2895,32.8123,32.9348,136600.0],["2015-09-23",33.0702,33.1283,32.8059,33.0316,124200.0],["2015-09-24",33.0251,33.715,33.0187,33.6957,294800.0],["2015-09-25",33.7924,34.5016,32.9671,34.1728,290400.0],["2015-09-28",34.1406,34.5984,34.0632,34.334,360500.0],["2015-09-29",34.2889,34.637,34.0632,34.2631,257200.0],["2015-09-30",33.7859,34.8111,33.6247,34.708,959100.0],["2015-10-01",34.3727,34.8176,34.2889,34.6435,776400.0],["2015-10-02",34.6306,34.9723,34.4178,34.9465,265400.0],["2015-10-05",35.1786,35.3785,34.7466,35.2431,357300.0],["2015-10-06",35.1722,35.2238,34.7015,34.8498,307100.0],["2015-10-07",34.7982,35.1013,34.6112,34.766,452000.0],["2015-10-08",34.708,35.5333,34.5855,35.5204,385000.0],["2015-10-09",35.5526,35.5526,35.1271,35.3011,208800.0],["2015-10-12",35.3205,35.9266,34.9917,35.688,301000.0],["2015-10-13",35.5784,35.8621,35.3463,35.4752,336800.0],["2015-10-14",35.4881,35.8879,35.4172,35.4688,234400.0],["2015-10-15",35.4817,36.1071,35.4817,36.0942,169600.0],["2015-10-16",36.1007,36.365,36.0813,36.2361,278500.0],["2015-10-19",36.1716,36.3715,36.0039,36.3392,212700.0],["2015-10-20",36.2038,36.797,36.2038,36.6616,382300.0],["2015-10-21",36.1587,36.6939,36.1329,36.2812,569600.0],["2015-10-22",35.817,36.307,34.9336,36.1007,375100.0],["2015-10-23",35.9266,36.2748,35.688,35.9266,495500.0],["2015-10-26",35.9459,36.12,35.6429,36.0362,358300.0],["2015-10-27",35.9459,36.0684,35.4043,35.8685,217400.0],["2015-10-28",35.8492,36.1716,34.9401,35.443,419700.0],["2015-10-29",35.2496,35.4365,34.5855,34.8885,226800.0],["2015-10-30",34.8949,35.1335,34.7918,34.9401,277900.0],["2015-11-02",34.9207,34.9723,34.4178,34.7724,340900.0],["2015-11-03",34.7209,35.2625,34.4758,35.14,383400.0],["2015-11-04",35.0884,35.7847,35.0884,35.3592,465600.0],["2015-11-05",35.314,35.6042,35.1529,35.1722,201000.0],["2015-11-06",34.8563,34.8563,33.528,33.7859,314300.0],["2015-11-09",33.6441,34.2953,33.0573,34.1341,244300.0],["2015-11-10",34.1664,34.7918,34.147,34.708,302800.0],["2015-11-11",34.8434,35.2818,34.8434,35.0884,218300.0],["2015-11-12",35.011,35.2496,34.1728,34.1921,201100.0],["2015-11-13",34.1857,34.708,33.8633,33.9471,212200.0],["2015-11-16",34.031,34.6306,34.0052,34.579,169400.0],["2015-11-17",34.4952,34.9465,33.9407,33.9987,190900.0],["2015-11-18",33.9923,34.2115,33.528,34.1341,232300.0],["2015-11-19",34.1986,34.6048,34.1986,34.4952,135600.0],["2015-11-20",34.7273,35.0303,34.4952,34.8111,163700.0],["2015-11-23",34.8369,34.9852,34.7724,34.8627,164300.0],["2015-11-24",34.7209,35.0046,34.5339,34.8949,156800.0],["2015-11-25",35.0304,35.0561,34.6306,34.9014,229200.0],["2015-11-27",34.9014,35.198,34.9014,35.0432,46700.0],["2015-11-30",35.069,35.3527,34.9723,35.1593,257600.0],["2015-12-01",35.2367,35.6493,34.9723,35.314,296000.0],["2015-12-02",35.2367,35.3205,34.7531,34.882,201200.0],["2015-12-03",34.8756,35.0884,34.3856,34.4371,204200.0],["2015-12-04",34.4823,35.2431,34.4823,35.2044,270700.0],["2015-12-07",35.14,35.5913,35.14,35.4946,458600.0],["2015-12-08",35.4172,35.5075,35.0303,35.1464,191500.0],["2015-12-09",34.9594,35.5075,34.9594,35.0432,134900.0],["2015-12-10",35.0239,35.0239,34.2566,34.334,241300.0],["2015-12-11",33.8005,34.6138,33.8005,34.2754,203200.0],["2015-12-14",34.2234,34.5422,34.2039,34.3535,260100.0],["2015-12-15",34.4901,34.9261,34.4901,34.8025,184200.0],["2015-12-16",34.9651,35.8825,34.8805,35.7068,224200.0],["2015-12-17",35.8109,36.0321,35.5832,35.7133,256400.0],["2015-12-18",35.5962,36.0387,35.0367,35.2839,992600.0],["2015-12-21",35.427,35.427,34.5552,34.7829,418900.0],["2015-12-22",34.6528,35.1993,34.3926,35.1408,261900.0],["2015-12-23",35.1538,35.6483,34.2559,35.5312,301000.0],["2015-12-24",35.5247,35.6223,35.3555,35.4726,175900.0],["2015-12-28",35.4141,35.8305,35.2384,35.7264,189900.0],["2015-12-29",35.863,36.0972,35.863,35.9801,153700.0],["2015-12-30",36.0061,36.2078,35.902,35.9215,164900.0],["2015-12-31",35.9476,35.9476,35.0757,35.2969,303900.0],["2016-01-04",35.1473,35.1733,34.3275,34.6463,534100.0],["2016-01-05",34.6593,35.1473,34.0803,35.0887,264500.0],["2016-01-06",34.8675,35.4791,34.7959,35.2514,378300.0],["2016-01-07",34.9131,35.1213,34.6073,34.809,457300.0],["2016-01-08",34.9,35.1082,34.321,34.36,506600.0],["2016-01-11",34.4576,34.8025,34.4576,34.6853,243800.0],["2016-01-12",34.9326,34.9326,34.3405,34.809,317100.0],["2016-01-13",34.809,35.3945,34.7114,34.9326,249500.0],["2016-01-14",34.9716,35.7654,34.8935,35.4921,211100.0],["2016-01-15",34.8545,35.349,34.2754,34.9586,288800.0],["2016-01-19",35.1863,35.6223,34.6984,35.5052,225900.0],["2016-01-20",35.2709,35.5702,33.9371,34.6138,249900.0],["2016-01-21",34.6268,34.7699,33.9436,34.1388,198700.0],["2016-01-22",34.2884,34.874,34.0477,34.848,216600.0],["2016-01-25",34.9196,35.3945,34.3145,34.386,146300.0],["2016-01-26",34.5227,35.0172,34.5227,34.6398,148200.0],["2016-01-27",34.5422,35.0627,34.36,34.7634,175400.0],["2016-01-28",34.874,35.6678,34.6138,35.388,170100.0],["2016-01-29",35.6613,36.3379,35.6353,36.3314,343400.0],["2016-02-01",36.1883,36.7283,36.1037,36.5527,258500.0],["2016-02-02",36.3705,36.7869,36.2664,36.7739,313400.0],["2016-02-03",36.9235,37.5221,36.8194,37.431,385600.0],["2016-02-04",37.3009,37.6132,37.1317,37.3399,405400.0],["2016-02-05",37.1382,37.7043,36.7283,37.3529,251900.0],["2016-02-08",37.2553,37.8214,37.0992,37.7889,353500.0],["2016-02-09",37.6262,38.1597,37.5286,37.8604,395700.0],["2016-02-10",37.9385,38.1142,37.1773,37.8409,339700.0],["2016-02-11",36.8975,38.0491,36.8975,37.2098,307700.0],["2016-02-12",37.0992,37.7563,36.2078,37.0862,510100.0],["2016-02-16",37.2358,37.6913,36.917,37.5937,257900.0],["2016-02-17",37.6002,37.9385,37.1317,37.2293,251300.0],["2016-02-18",37.1708,38.0556,37.1057,37.8604,203400.0],["2016-02-19",37.6067,38.1858,37.5416,38.0817,268500.0],["2016-02-22",38.0816,38.5501,37.9125,38.4395,243700.0],["2016-02-23",38.2053,38.7648,38.2053,38.5761,240000.0],["2016-02-24",38.5696,39.0511,38.5046,38.999,210200.0],["2016-02-25",39.0446,39.5326,38.8104,39.2983,197700.0],["2016-02-26",39.0576,39.1031,38.2703,38.4395,339900.0],["2016-02-29",38.4005,39.0576,38.3224,38.6282,481800.0],["2016-03-01",38.8104,38.8949,38.2248,38.6867,296000.0],["2016-03-02",38.5176,38.8169,37.3855,38.8169,421100.0],["2016-03-03",38.7713,39.0836,38.394,39.0771,278200.0],["2016-03-04",38.7908,39.4024,38.5111,39.3309,225500.0],["2016-03-07",39.2398,39.7668,39.0576,39.6627,257200.0],["2016-03-08",39.6887,40.2418,39.4285,39.8774,333700.0],["2016-03-09",39.8709,40.3263,39.6432,40.014,350800.0],["2016-03-10",40.014,40.1246,39.2072,39.6171,365300.0],["2016-03-11",39.7221,39.8599,39.0005,39.4859,777000.0],["2016-03-14",39.3285,39.5253,38.9742,39.4138,338700.0],["2016-03-15",39.2826,39.709,39.2826,39.4138,269800.0],["2016-03-16",39.4138,39.7615,38.784,39.709,458900.0],["2016-03-17",39.6893,40.0239,39.5384,39.9648,634000.0],["2016-03-18",40.1354,40.1551,39.5122,39.6565,1171100.0],["2016-03-21",39.604,39.9977,39.2104,39.7877,261800.0],["2016-03-22",39.9386,40.0108,39.5056,39.6828,125200.0],["2016-03-23",39.6827,40.0501,39.44,39.6434,276500.0],["2016-03-24",39.6171,40.0042,39.5712,39.9189,328900.0],["2016-03-28",40.1288,40.4306,39.5975,39.8599,200400.0],["2016-03-29",39.9124,40.5487,39.9058,40.5356,512100.0],["2016-03-30",40.6143,40.6143,40.1289,40.3125,403600.0],["2016-03-31",40.3125,40.8177,40.0436,40.5093,433200.0],["2016-04-01",40.4109,40.8308,40.2863,40.7061,377000.0],["2016-04-04",40.8242,41.0079,40.6012,40.962,418700.0],["2016-04-05",40.7652,40.8505,39.9058,39.9452,235200.0],["2016-04-06",39.8992,40.1551,39.4859,39.768,234200.0],["2016-04-07",39.7811,40.1354,39.7811,39.9386,227400.0],["2016-04-08",40.1485,40.3453,39.9714,40.0895,158100.0],["2016-04-11",40.1026,40.365,39.6565,39.8468,199800.0],["2016-04-12",39.8074,40.2272,39.8074,39.9714,128500.0],["2016-04-13",40.0304,40.0304,39.3154,39.6565,470200.0],["2016-04-14",39.5516,39.768,39.4335,39.5122,266900.0],["2016-04-15",39.5319,39.9189,39.5253,39.6762,245500.0],["2016-04-18",39.6565,40.0042,39.4859,39.978,143500.0],["2016-04-19",40.0173,40.0632,39.4859,39.8468,418900.0],["2016-04-20",39.6303,39.6303,37.8524,38.0558,828300.0],["2016-04-21",37.964,37.964,37.0062,37.0062,435500.0],["2016-04-22",37.2292,37.4654,36.77,37.0521,360900.0],["2016-04-25",37.0324,37.1899,36.77,36.9734,503800.0],["2016-04-26",36.9865,37.2227,36.7307,36.9209,485800.0],["2016-04-27",36.9865,37.426,36.6782,37.1636,396700.0],["2016-04-28",36.77,37.3932,36.7044,37.2883,278400.0],["2016-04-29",37.1571,37.5179,36.7438,37.2883,314100.0],["2016-05-02",37.2424,37.9312,37.2424,37.6884,254400.0],["2016-05-03",37.6425,38.1608,37.6425,37.8984,399700.0],["2016-05-04",37.8393,38.784,37.8393,38.5675,258400.0],["2016-05-05",38.4363,38.9939,38.1411,38.2395,300800.0],["2016-05-06",38.2067,38.3838,37.6097,38.0558,206700.0],["2016-05-09",38.0558,38.4166,37.9705,38.1608,250500.0],["2016-05-10",38.1805,38.5281,37.9443,38.2198,220100.0],["2016-05-11",38.2067,38.3969,37.9377,38.1805,139600.0],["2016-05-12",38.1083,38.6069,37.6688,38.3313,195200.0],["2016-05-13",38.2788,38.4494,37.8918,38.246,197800.0],["2016-05-16",38.2133,38.2526,37.8262,38.2001,142400.0],["2016-05-17",38.1739,38.1739,36.9603,37.2227,220500.0],["2016-05-18",36.9143,37.4457,36.4551,36.6585,175100.0],["2016-05-19",36.4354,37.1505,36.3042,37.039,170000.0],["2016-05-20",37.1636,37.1636,36.7569,37.0783,233600.0],["2016-05-23",37.1636,37.1636,36.6388,36.6847,200500.0],["2016-05-24",36.6913,37.3867,36.6913,37.367,300200.0],["2016-05-25",37.1964,37.3276,36.8422,37.203,251800.0],["2016-05-26",37.2686,37.754,37.2686,37.6425,137400.0],["2016-05-27",37.7081,37.918,37.4982,37.7672,115300.0],["2016-05-31",37.7278,38.1345,37.6491,38.023,225500.0],["2016-06-01",38.0493,38.3641,37.7344,38.2526,149800.0],["2016-06-02",38.187,38.4429,37.8984,38.4232,214200.0],["2016-06-03",38.7643,39.1645,38.4429,38.9349,213800.0],["2016-06-06",38.9152,39.1382,38.7971,38.9742,167900.0],["2016-06-07",38.9677,39.1054,38.7709,38.8562,131400.0],["2016-06-08",38.8299,39.3088,38.7906,39.2563,153000.0],["2016-06-09",39.2957,39.8271,39.1907,39.7418,179200.0],["2016-06-10",39.709,39.932,39.6106,39.7877,217800.0],["2016-06-13",39.92,40.264,39.7943,40.0126,384200.0],["2016-06-14",39.9531,40.4161,39.7943,40.3632,304000.0],["2016-06-15",40.469,40.469,39.9531,40.0854,416800.0],["2016-06-16",40.092,40.5286,39.8803,40.4029,178000.0],["2016-06-17",40.4624,40.5683,39.8605,40.5352,578000.0],["2016-06-20",40.555,40.8924,40.1714,40.3963,224800.0],["2016-06-21",40.4293,40.8461,39.9928,40.6079,295600.0],["2016-06-22",40.6807,40.6807,40.1317,40.1515,266300.0],["2016-06-23",40.2111,40.3301,39.9597,40.3037,285100.0],["2016-06-24",39.8406,40.9056,39.8406,40.6146,558100.0],["2016-06-27",40.5418,41.1173,40.4095,40.9982,235800.0],["2016-06-28",41.0048,41.19,40.5749,40.9651,218600.0],["2016-06-29",41.1504,41.4811,40.9519,41.0776,149400.0],["2016-06-30",41.2297,41.8714,41.0776,41.7192,780500.0],["2016-07-01",41.911,42.05,41.1834,41.5406,256700.0],["2016-07-05",41.5472,42.169,41.5472,41.8912,205700.0],["2016-07-06",41.8581,42.0896,41.2694,41.6928,300900.0],["2016-07-07",41.62,41.62,40.4426,40.5021,314900.0],["2016-07-08",40.4095,40.8064,39.9928,40.7998,659400.0],["2016-07-11",40.6807,41.19,40.1251,41.1702,309500.0],["2016-07-12",40.985,41.1702,40.4227,40.4293,207100.0],["2016-07-13",40.6939,40.8328,40.3963,40.6939,291000.0],["2016-07-14",40.35,40.6278,40.1251,40.3963,229500.0],["2016-07-15",40.4426,40.6278,40.0325,40.5021,152300.0],["2016-07-18",40.5616,40.7469,40.4492,40.5087,154900.0],["2016-07-19",40.383,40.5815,39.9795,40.4823,172900.0],["2016-07-20",40.4756,40.641,40.2177,40.3698,158100.0],["2016-07-21",40.2177,40.6939,39.9729,40.5418,203100.0],["2016-07-22",41.1768,41.4414,40.5683,41.2099,270100.0],["2016-07-25",41.243,41.243,40.436,40.7402,266500.0],["2016-07-26",40.8064,40.8064,40.1118,40.2574,189400.0],["2016-07-27",40.3566,40.3566,39.7216,40.006,195300.0],["2016-07-28",39.9465,40.1383,39.8208,40.0192,154800.0],["2016-07-29",40.0788,40.3963,39.9002,40.178,256900.0],["2016-08-01",40.0325,40.5616,39.8671,40.5087,236700.0],["2016-08-02",40.3897,40.4823,39.9597,40.1317,270100.0],["2016-08-03",40.0457,40.0589,39.6025,39.8142,125200.0],["2016-08-04",39.8605,40.1648,39.6885,39.92,129000.0],["2016-08-05",39.8274,39.8274,39.1858,39.3048,138200.0],["2016-08-08",39.3313,39.6223,39.0403,39.285,117000.0],["2016-08-09",39.4173,39.6157,39.199,39.49,226300.0],["2016-08-10",39.629,39.629,39.0535,39.2188,185500.0],["2016-08-11",39.1725,39.4239,39.1461,39.371,118500.0],["2016-08-12",39.5827,39.715,39.3644,39.4041,141300.0],["2016-08-15",39.4239,39.4768,38.6764,38.6963,177600.0],["2016-08-16",38.5838,38.6301,38.0282,38.0877,267900.0],["2016-08-17",37.8496,38.7757,37.7636,38.736,231100.0],["2016-08-18",38.7029,39.3313,38.7029,39.3181,182800.0],["2016-08-19",39.1792,39.4107,38.5838,38.8418,195200.0],["2016-08-22",38.8484,39.2916,38.7955,39.2387,140200.0],["2016-08-23",39.3247,39.5033,39.0336,39.1527,208100.0],["2016-08-24",39.0865,39.1196,38.5706,39.0072,136900.0],["2016-08-25",39.0204,39.2188,38.8021,39.0402,189200.0],["2016-08-26",39.0469,39.4107,38.0811,38.2068,197200.0],["2016-08-29",38.2399,38.5706,38.1605,38.4978,172300.0],["2016-08-30",38.4185,38.564,37.929,38.0017,114000.0],["2016-08-31",37.962,38.2796,37.8893,38.2465,226000.0],["2016-09-01",38.1803,38.2729,37.9819,38.2134,171700.0],["2016-09-02",38.1208,38.6897,38.1208,38.5177,335700.0],["2016-09-06",38.6103,39.0535,38.5309,38.8418,153400.0],["2016-09-07",38.8153,39.285,38.65,39.2519,307200.0],["2016-09-08",39.0006,39.543,39.0006,39.4504,213700.0],["2016-09-09",39.1262,39.1262,37.6445,37.6578,197700.0],["2016-09-12",37.7173,38.2663,37.585,38.2399,175500.0],["2016-09-13",38.2132,38.2799,37.666,37.7661,150200.0],["2016-09-14",37.9263,38.1131,37.5192,37.6527,106800.0],["2016-09-15",37.5593,38.0263,37.4859,37.9997,130000.0],["2016-09-16",38.0664,38.6469,37.7528,38.5868,402400.0],["2016-09-19",38.6402,39.0873,38.6135,39.0873,138600.0],["2016-09-20",39.194,39.4676,39.0873,39.0939,139200.0],["2016-09-21",39.6277,40.0281,39.2074,39.9947,590800.0],["2016-09-22",40.2082,40.5085,40.0348,40.1015,7326600.0],["2016-09-23",39.928,40.1882,39.8012,39.9747,553200.0],["2016-09-26",39.968,40.1882,39.7278,39.9013,307800.0],["2016-09-27",40.0681,40.2216,39.3408,39.4743,318800.0],["2016-09-28",39.601,39.601,38.8871,39.4075,259600.0],["2016-09-29",39.2341,39.2341,38.4801,38.7603,293800.0],["2016-09-30",38.8004,39.0472,38.1598,38.3867,288300.0],["2016-10-03",38.4334,38.4334,37.4925,37.7261,311300.0],["2016-10-04",37.6727,37.6727,36.4183,36.7185,293700.0],["2016-10-05",36.8653,36.912,36.3649,36.4049,297800.0],["2016-10-06",36.1781,36.4516,35.9312,36.3449,254800.0],["2016-10-07",36.5384,36.8853,36.0646,36.0913,432600.0],["2016-10-10",36.8053,36.8854,36.4049,36.6919,403300.0],["2016-10-11",36.6718,36.6918,36.0113,36.0913,230600.0],["2016-10-12",36.1247,36.505,36.1247,36.4516,200700.0],["2016-10-13",36.5317,37.2857,36.4717,36.9588,260000.0],["2016-10-14",36.7919,37.0321,36.5651,36.7719,290600.0],["2016-10-17",36.8854,37.2523,36.8453,37.2256,218500.0],["2016-10-18",37.3724,37.5192,36.9521,37.4325,313500.0],["2016-10-19",37.4258,37.4725,37.1656,37.3858,277700.0],["2016-10-20",37.1456,37.8662,37.1456,37.2523,387300.0],["2016-10-21",37.2924,37.5526,37.1389,37.4258,328700.0],["2016-10-24",37.8062,37.8062,37.3124,37.6127,248300.0],["2016-10-25",37.586,37.9196,37.5259,37.9196,214600.0],["2016-10-26",37.8462,37.9129,37.5593,37.7461,155500.0],["2016-10-27",37.5059,37.7661,37.3591,37.5726,240900.0],["2016-10-28",37.5126,37.953,37.5126,37.626,215100.0],["2016-10-31",37.6927,38.5401,37.6327,38.4,406500.0],["2016-11-01",38.2265,38.3867,37.7328,37.8328,330000.0],["2016-11-02",37.7261,37.7728,37.1189,37.4258,306600.0],["2016-11-03",36.9054,37.6327,36.7386,37.4325,296700.0],["2016-11-04",37.606,37.9596,37.4325,37.4392,235400.0],["2016-11-07",37.686,38.5401,37.3191,38.4601,296900.0],["2016-11-08",38.5001,39.0539,38.5001,38.7937,231600.0],["2016-11-09",37.973,38.6803,37.5259,38.1865,378300.0],["2016-11-10",37.9997,37.9997,36.5517,37.0922,403500.0],["2016-11-11",37.1389,37.7728,36.9654,37.2924,405600.0],["2016-11-14",37.0522,37.2657,36.6251,37.0722,396700.0],["2016-11-15",37.2457,37.6327,37.0588,37.4325,277300.0],["2016-11-16",37.4325,37.6527,36.892,37.179,357300.0],["2016-11-17",37.0388,37.3724,36.9387,37.0655,324400.0],["2016-11-18",37.0321,37.3191,36.8186,37.0522,513700.0],["2016-11-21",37.1122,37.4725,36.8854,37.4725,339800.0],["2016-11-22",37.5393,37.993,37.1189,37.9663,402200.0],["2016-11-23",37.4458,37.8595,37.4192,37.5459,215400.0],["2016-11-25",37.6193,38.1798,37.6193,38.1798,109300.0],["2016-11-28",38.3466,39.3475,38.1998,39.2207,355100.0],["2016-11-29",39.0873,39.4543,38.8404,38.9271,358000.0],["2016-11-30",38.2932,38.4667,37.4058,37.4325,533600.0],["2016-12-01",37.1322,37.3324,36.4917,36.6652,585200.0],["2016-12-02",37.0255,37.3124,36.525,36.6318,592200.0],["2016-12-05",36.4984,36.4984,36.078,36.425,530000.0],["2016-12-06",36.5517,36.7919,36.2248,36.5784,612500.0],["2016-12-07",36.6518,37.2123,36.445,37.1656,446300.0],["2016-12-08",36.9387,37.7461,36.5784,37.7461,517400.0],["2016-12-09",37.6994,37.9796,37.4192,37.8929,503100.0],["2016-12-12",37.8729,38.5935,37.8729,38.3867,475800.0],["2016-12-13",38.6626,38.8982,38.3665,38.5617,466600.0],["2016-12-14",38.8646,39.0934,37.8213,37.8886,408800.0],["2016-12-15",37.7674,38.2117,37.653,38.1376,338700.0],["2016-12-16",38.2117,38.5482,38.1645,38.3194,1110400.0],["2016-12-19",38.6222,38.8242,38.2588,38.4674,383200.0],["2016-12-20",38.2857,38.6761,38.2049,38.5751,268300.0],["2016-12-21",38.6222,38.9049,38.4338,38.4338,217200.0],["2016-12-22",38.454,38.6155,38.3395,38.4809,177200.0],["2016-12-23",38.629,38.629,38.353,38.4876,117000.0],["2016-12-27",38.1982,38.6155,38.1982,38.4674,166200.0],["2016-12-28",38.3732,38.4405,37.902,38.0434,157200.0],["2016-12-29",38.1713,38.4944,38.003,38.3867,312600.0],["2016-12-30",38.3934,38.4472,38.1443,38.279,276900.0],["2017-01-03",38.2184,38.252,37.9357,38.1376,263800.0],["2017-01-04",38.1982,38.5953,38.1847,38.3665,521500.0],["2017-01-05",38.5011,38.7501,38.0568,38.528,283900.0],["2017-01-06",38.2924,38.9588,38.2924,38.7097,275000.0],["2017-01-09",38.9453,38.9453,37.9559,37.9693,317000.0],["2017-01-10",37.9491,38.2924,37.6866,38.2117,226600.0],["2017-01-11",38.1847,38.6626,38.1443,38.6424,356000.0],["2017-01-12",38.6559,38.7838,38.2857,38.5145,276900.0],["2017-01-13",38.4742,38.8174,38.2318,38.4742,177800.0],["2017-01-17",38.7367,38.9521,38.5078,38.5953,258800.0],["2017-01-18",38.5347,38.9184,38.5347,38.6694,372200.0],["2017-01-19",38.4338,38.6559,38.2318,38.279,269800.0],["2017-01-20",38.2992,38.6222,38.2992,38.4674,426100.0],["2017-01-23",38.5549,38.7905,38.3732,38.427,180200.0],["2017-01-24",38.3328,38.7367,38.3328,38.6222,166400.0],["2017-01-25",38.4809,38.6155,38.2722,38.3799,226300.0],["2017-01-26",38.4607,38.6222,38.2588,38.4742,237600.0],["2017-01-27",38.6155,38.629,38.2116,38.4472,269900.0],["2017-01-30",38.4809,38.4809,37.8684,37.9963,262100.0],["2017-01-31",37.9963,38.5684,37.8818,38.4405,348400.0],["2017-02-01",38.1511,38.3732,37.6462,37.7539,199000.0],["2017-02-02",37.9357,38.2722,37.653,38.077,287900.0],["2017-02-03",38.3261,38.5347,38.0636,38.3126,245100.0],["2017-02-06",38.4809,38.4809,38.0905,38.104,136900.0],["2017-02-07",38.252,38.3193,37.9761,38.0703,205900.0],["2017-02-08",38.3193,38.353,37.9963,38.1982,338800.0],["2017-02-09",38.1645,38.4472,37.9289,38.0232,172200.0],["2017-02-10",37.9693,38.1847,37.8213,38.0299,550600.0],["2017-02-13",38.0299,38.1309,37.8415,37.9357,247600.0],["2017-02-14",37.8347,38.0366,37.552,38.003,301300.0],["2017-02-15",37.6732,38.077,37.4578,38.0568,282900.0],["2017-02-16",38.0568,38.6626,37.9761,38.6357,332700.0],["2017-02-17",39.3761,39.4165,38.1443,38.7838,620800.0],["2017-02-21",38.5684,39.053,38.2386,38.9992,524500.0],["2017-02-22",39.1136,39.4636,38.5886,38.6963,806000.0],["2017-02-23",38.878,38.9723,38.6021,38.703,745300.0],["2017-02-24",38.8444,39.3088,38.7097,38.9386,461600.0],["2017-02-27",38.9184,39.1069,38.7501,39.0261,338100.0],["2017-02-28",39.0328,39.5377,38.9049,39.3761,539100.0],["2017-03-01",39.0463,39.8338,38.8174,39.4838,440500.0],["2017-03-02",39.2482,39.9886,39.2213,39.7059,272800.0],["2017-03-03",39.7127,39.7732,39.2953,39.5646,366300.0],["2017-03-06",39.4838,39.6723,39.2953,39.3626,305000.0],["2017-03-07",39.3021,39.5175,39.1001,39.1271,312900.0],["2017-03-08",38.9588,38.9588,38.1443,38.1578,436300.0],["2017-03-09",38.178,38.3665,37.9761,38.0366,390600.0],["2017-03-10",38.353,38.4001,37.9828,38.0972,399100.0],["2017-03-13",38.1006,38.7664,38.1006,38.7053,469200.0],["2017-03-14",38.6849,38.8887,38.515,38.7189,480700.0],["2017-03-15",38.9227,39.7516,38.7936,39.5002,1599700.0],["2017-03-16",39.3711,39.5953,39.0042,39.1197,505700.0],["2017-03-17",39.1197,39.5342,39.0246,39.2352,1879900.0],["2017-03-20",39.2828,39.3643,38.8276,39.0382,513900.0],["2017-03-21",39.0586,39.6836,38.9974,39.5002,320900.0],["2017-03-22",39.7652,39.9146,39.2556,39.738,403400.0],["2017-03-23",39.6768,40.0709,39.5206,39.7516,394000.0],["2017-03-24",39.8127,40.2068,39.6429,39.9418,274900.0],["2017-03-27",40.0233,40.2611,39.5953,39.9622,430000.0],["2017-03-28",39.9078,40.1932,39.7176,40.0912,548900.0],["2017-03-29",40.098,40.1252,39.7244,39.9758,436500.0],["2017-03-30",39.9486,39.9825,39.6836,39.9758,275400.0],["2017-03-31",39.901,40.2339,39.8739,39.8806,559600.0],["2017-04-03",39.8535,39.8535,39.5138,39.7855,466800.0],["2017-04-04",39.6904,40.1524,39.6904,39.9826,313300.0],["2017-04-05",40.0301,40.2271,39.8535,40.1864,595900.0],["2017-04-06",40.0777,40.3766,39.935,40.363,331100.0],["2017-04-07",40.431,40.5193,40.0641,40.0709,306000.0],["2017-04-10",40.0913,40.4717,39.969,40.1728,487300.0],["2017-04-11",40.1864,40.56,39.9961,40.5057,498300.0],["2017-04-12",40.5397,40.7299,40.3291,40.5329,1014600.0],["2017-04-13",40.56,40.7842,40.2679,40.6144,423000.0],["2017-04-17",40.7163,41.056,40.6619,41.0424,352300.0],["2017-04-18",41.0968,41.1715,40.9201,41.0356,388500.0],["2017-04-19",41.0288,41.0832,40.4038,40.5397,609500.0],["2017-04-20",40.56,40.5736,39.9961,40.3223,433800.0],["2017-04-21",40.2815,40.6144,40.2815,40.4513,509200.0],["2017-04-24",40.5532,40.9065,40.2883,40.7774,421100.0],["2017-04-25",40.7571,41.0085,40.6891,40.8658,420900.0],["2017-04-26",40.8793,41.1647,40.6823,40.7095,391600.0],["2017-04-27",40.8522,41.4093,40.8386,41.0492,442400.0],["2017-04-28",41.0832,41.0832,40.4717,40.6144,423500.0],["2017-05-01",40.7367,40.8114,40.3087,40.7639,647700.0],["2017-05-02",40.8046,40.9609,40.662,40.7435,480800.0],["2017-05-03",40.6212,40.8114,40.5193,40.594,317300.0],["2017-05-04",40.4785,40.9745,40.4785,40.9473,342300.0],["2017-05-05",41.022,41.3413,41.022,41.3074,272800.0],["2017-05-08",41.4025,41.4976,41.1172,41.1919,225200.0],["2017-05-09",41.2055,41.2191,40.6891,40.7774,205600.0],["2017-05-10",40.7978,41.022,40.6688,40.9541,230600.0],["2017-05-11",40.8318,41.0356,40.5668,41.0017,278400.0],["2017-05-12",41.0764,41.3549,41.056,41.2259,208600.0],["2017-05-15",41.3685,41.4297,41.2055,41.3889,353100.0],["2017-05-16",41.3821,41.4161,40.9541,41.0288,337500.0],["2017-05-17",41.0288,41.1919,40.7571,40.9541,308200.0],["2017-05-18",41.0152,41.022,40.4921,40.8386,361900.0],["2017-05-19",40.7367,40.859,40.5329,40.7978,404100.0],["2017-05-22",40.7707,41.2191,40.5668,41.1171,256900.0],["2017-05-23",41.1851,41.6199,41.1511,41.3889,227500.0],["2017-05-24",41.4297,41.681,41.3685,41.4229,261800.0],["2017-05-25",41.552,41.7354,41.3957,41.7014,239500.0],["2017-05-26",41.749,41.783,41.5248,41.7218,137800.0],["2017-05-30",41.5859,41.8305,41.5248,41.715,155100.0],["2017-05-31",41.7762,42.1498,41.7286,42.0955,282400.0],["2017-06-01",41.98,42.4284,41.8713,42.4216,328600.0],["2017-06-02",42.7069,42.9515,42.3469,42.8156,374500.0],["2017-06-05",42.7409,42.7885,42.3536,42.5914,280800.0],["2017-06-06",42.6118,42.7069,42.2857,42.6186,345600.0],["2017-06-07",42.6322,42.6322,42.3197,42.374,340100.0],["2017-06-08",42.3129,42.3129,41.7014,42.1566,290700.0],["2017-06-09",42.0615,42.5982,41.9188,42.4963,334600.0],["2017-06-12",42.5778,42.7545,42.2993,42.2993,348000.0],["2017-06-13",42.4124,42.8646,42.2411,42.8372,377900.0],["2017-06-14",43.0975,43.2825,42.8235,43.0564,385000.0],["2017-06-15",42.7961,43.1866,42.7961,43.1318,262500.0],["2017-06-16",43.0564,43.7553,42.7687,43.7005,714100.0],["2017-06-19",43.6936,43.7416,43.3853,43.4675,304500.0],["2017-06-20",43.4881,43.536,43.3305,43.3373,195800.0],["2017-06-21",43.3442,43.447,43.0153,43.2072,214500.0],["2017-06-22",43.2209,43.3785,43.0701,43.3031,224300.0],["2017-06-23",43.3168,43.4196,43.1181,43.262,351100.0],["2017-06-26",43.3099,43.536,43.1455,43.3373,187000.0],["2017-06-27",43.2072,43.3168,42.6385,42.6453,244700.0],["2017-06-28",42.844,42.981,42.5014,42.5083,245100.0],["2017-06-29",42.2616,42.3096,41.7546,41.9807,186100.0],["2017-06-30",42.0561,42.2137,41.7888,41.8094,224900.0],["2017-07-03",41.9807,42.1931,41.7477,41.83,101200.0],["2017-07-05",41.8437,41.8985,41.2955,41.3983,315000.0],["2017-07-06",41.1516,41.412,41.0078,41.1174,318000.0],["2017-07-07",41.1242,41.4805,41.0146,41.3161,311200.0],["2017-07-10",41.364,41.5148,40.8707,40.9118,467100.0],["2017-07-11",40.9392,41.1242,40.5281,40.6652,450400.0],["2017-07-12",41.0146,41.6244,40.9324,41.1585,345700.0],["2017-07-13",41.0146,41.1105,40.5761,40.7337,336000.0],["2017-07-14",40.9735,41.0763,40.487,40.8913,424100.0],["2017-07-17",40.7337,40.8159,40.4253,40.6446,355000.0],["2017-07-18",40.7337,40.809,40.5692,40.7748,233900.0],["2017-07-19",40.9461,40.994,40.4185,40.9324,310100.0],["2017-07-20",41.1448,41.6724,40.9118,41.645,601600.0],["2017-07-21",42.1657,42.3439,41.5833,42.3233,290200.0],["2017-07-24",41.8779,41.8916,41.1448,41.4051,512700.0],["2017-07-25",41.3983,41.3983,41.0626,41.2955,404300.0],["2017-07-26",40.4116,41.3229,40.3568,40.6241,665600.0],["2017-07-27",40.487,40.6377,40.2746,40.4802,590100.0],["2017-07-28",40.4254,40.5555,40.028,40.1102,609000.0],["2017-07-31",39.7744,39.8498,39.4524,39.5963,839800.0],["2017-08-01",39.7333,40.3911,39.5278,40.3705,1453600.0],["2017-08-02",40.3294,40.5144,40.117,40.5144,862400.0],["2017-08-03",40.5076,41.042,40.2678,40.9872,714200.0],["2017-08-04",40.857,41.3572,40.7816,41.3024,452800.0],["2017-08-07",41.275,41.7957,41.0557,41.7477,390900.0],["2017-08-08",41.6655,42.0424,41.6313,41.9739,253900.0],["2017-08-09",41.9875,41.9875,41.4805,41.6107,289300.0],["2017-08-10",41.4737,41.7135,41.1996,41.5216,318500.0],["2017-08-11",41.2613,41.4942,40.9529,41.2339,286600.0],["2017-08-14",41.2887,41.5901,41.1311,41.4668,270600.0],["2017-08-15",41.3435,41.549,41.1037,41.4394,223500.0],["2017-08-16",41.46,41.5764,41.2407,41.2887,281400.0],["2017-08-17",41.2681,41.3983,40.6994,40.7063,395400.0],["2017-08-18",40.5281,40.7816,40.1718,40.5898,823700.0],["2017-08-21",40.72,40.8365,40.535,40.7474,468900.0],["2017-08-22",40.8776,41.4531,40.6446,41.364,423700.0],["2017-08-23",41.2681,41.4463,40.72,41.3572,559900.0],["2017-08-24",41.3846,41.5353,41.2064,41.4257,240700.0],["2017-08-25",41.5285,41.7751,41.3709,41.645,278900.0],["2017-08-28",41.7135,41.7751,41.3572,41.6381,193200.0],["2017-08-29",41.6792,41.7546,41.275,41.3298,238100.0],["2017-08-30",41.275,41.3298,40.9598,40.994,193900.0],["2017-08-31",41.1105,41.3983,40.9735,41.3298,223300.0],["2017-09-01",41.4051,41.4051,41.1653,41.2681,174200.0],["2017-09-05",41.412,41.4668,41.1037,41.2201,235700.0],["2017-09-06",41.2955,41.3983,40.8913,40.905,224000.0],["2017-09-07",40.9255,41.227,40.8091,41.1037,311300.0],["2017-09-08",41.0626,41.3298,40.9324,41.275,238200.0],["2017-09-11",41.3024,41.6724,41.1311,41.5559,217200.0],["2017-09-12",41.4805,41.5216,40.5007,40.6652,352800.0],["2017-09-13",40.6378,40.8091,40.2746,40.5761,310700.0],["2017-09-14",40.6141,40.9598,40.2408,40.9459,236200.0],["2017-09-15",40.9598,41.0911,40.6141,40.7593,572500.0],["2017-09-18",40.7593,40.8284,40.2339,40.3791,190400.0],["2017-09-19",40.4274,40.5657,40.1993,40.4205,175800.0],["2017-09-20",40.5173,40.6279,40.1786,40.3307,274400.0],["2017-09-21",40.3583,40.7247,40.2477,40.5381,325500.0],["2017-09-22",40.7455,40.7455,39.9159,39.9228,309800.0],["2017-09-25",39.9574,40.1855,39.8191,40.0058,504400.0],["2017-09-26",39.9988,40.2546,39.8329,39.9435,451500.0],["2017-09-27",39.8053,39.8606,39.3767,39.6947,334900.0],["2017-09-28",39.6255,39.8882,39.3214,39.75,170500.0],["2017-09-29",39.6809,39.6809,39.3145,39.3629,278200.0],["2017-10-02",39.4251,39.826,39.3075,39.591,293100.0],["2017-10-03",39.5771,39.6117,39.0172,39.6117,381100.0],["2017-10-04",39.6325,39.9021,39.4458,39.8606,313400.0],["2017-10-05",39.8813,40.0265,39.6878,39.909,277300.0],["2017-10-06",39.7292,40.0818,39.5633,39.6601,369000.0],["2017-10-09",39.7016,39.9781,39.6048,39.7085,256200.0],["2017-10-10",39.8398,40.1855,39.7845,40.0334,381100.0],["2017-10-11",40.0265,40.545,39.9919,40.0956,375600.0],["2017-10-12",40.1717,40.6487,40.144,40.5519,464500.0],["2017-10-13",40.6832,40.8146,40.3791,40.3998,264300.0],["2017-10-16",40.4828,41.0704,40.2615,40.4413,243400.0],["2017-10-17",40.4758,40.5934,40.3099,40.5311,158500.0],["2017-10-18",40.4759,40.7731,40.3929,40.5865,252500.0],["2017-10-19",40.6003,40.7593,40.5035,40.6141,236500.0],["2017-10-20",40.6694,40.8561,40.3791,40.5795,219200.0],["2017-10-23",40.6694,40.7316,40.303,40.6971,198100.0],["2017-10-24",40.4828,40.6348,40.227,40.5104,348700.0],["2017-10-25",40.3652,40.4274,39.75,40.1855,352300.0],["2017-10-26",40.3238,40.6072,40.0818,40.3099,306400.0],["2017-10-27",40.2754,41.1049,40.0403,40.939,371100.0],["2017-10-30",40.8353,40.9598,40.6556,40.9252,424900.0],["2017-10-31",40.9736,41.2086,40.6487,40.9805,325500.0],["2017-11-01",41.022,41.022,40.4136,40.6971,408000.0],["2017-11-02",41.2363,41.2363,40.5242,41.0289,301500.0],["2017-11-03",41.022,41.4575,40.9459,41.3261,249400.0],["2017-11-06",41.3123,41.7548,40.9805,41.575,298000.0],["2017-11-07",41.5681,42.2871,41.4298,41.9691,314500.0],["2017-11-08",41.8792,42.211,41.6441,42.0797,218200.0],["2017-11-09",41.8032,42.1212,41.734,41.9829,168000.0],["2017-11-10",41.8308,41.9138,41.6442,41.7133,365800.0],["2017-11-13",41.6787,42.1972,41.5543,42.0036,260200.0],["2017-11-14",41.9276,42.9231,41.9276,42.9162,350400.0],["2017-11-15",42.9438,42.9438,42.4945,42.5152,403600.0],["2017-11-16",42.5152,42.8747,42.3631,42.688,312600.0],["2017-11-17",42.529,42.7157,42.4046,42.5843,660100.0],["2017-11-20",42.6258,42.6327,42.3908,42.5567,308200.0],["2017-11-21",42.6673,42.9715,42.5498,42.9507,278700.0],["2017-11-22",42.93,43.0198,42.7641,42.8608,216700.0],["2017-11-24",42.8816,43.0544,42.847,43.0129,94300.0],["2017-11-27",43.0475,43.4277,42.8747,43.2687,564600.0],["2017-11-28",43.3517,43.8978,43.3171,43.6697,265300.0],["2017-11-29",43.5867,44.2711,43.3586,43.8701,315700.0],["2017-11-30",44.0084,44.5061,43.8425,44.4232,374200.0],["2017-12-01",44.4163,44.4508,43.4692,44.0775,231700.0],["2017-12-04",44.1882,44.5684,43.8079,43.8978,339300.0],["2017-12-05",43.9531,43.9531,43.1788,43.2065,262700.0],["2017-12-06",43.2756,43.7665,43.2134,43.6558,201800.0],["2017-12-07",43.6697,43.6697,43.2964,43.6351,389900.0],["2017-12-08",43.6973,43.7665,43.2756,43.7457,280800.0],["2017-12-11",43.6973,43.7388,43.2134,43.5176,315200.0],["2017-12-12",43.6075,43.7803,42.9438,42.9438,443000.0],["2017-12-13",43.1443,43.1719,42.7226,42.8194,317100.0],["2017-12-14",42.8089,42.9135,42.4254,42.4673,222600.0],["2017-12-15",42.4255,43.2063,42.4045,42.9484,700200.0],["2017-12-18",43.032,43.3179,42.272,42.4533,368300.0],["2017-12-19",42.4603,42.4673,41.7213,41.777,281200.0],["2017-12-20",41.777,41.8956,41.2402,41.4633,331000.0],["2017-12-21",41.3517,41.526,40.773,40.8009,456300.0],["2017-12-22",40.9195,41.3587,40.8079,41.3238,236400.0],["2017-12-26",41.3239,41.6376,40.9892,41.0101,177400.0],["2017-12-27",41.045,41.2053,40.8986,41.1286,296300.0],["2017-12-28",41.1705,41.5748,40.9822,41.5609,148600.0],["2017-12-29",41.6306,41.7701,41.5121,41.6236,232500.0],["2018-01-02",41.6585,41.7073,40.4454,40.6475,619800.0],["2018-01-03",40.6615,40.8288,40.0619,40.3059,331000.0],["2018-01-04",40.2501,40.6057,39.7412,40.0549,440500.0],["2018-01-05",40.1944,40.3477,39.8736,40.027,195400.0],["2018-01-08",40.041,40.2989,39.7481,40.2989,329400.0],["2018-01-09",40.1944,40.2641,39.8248,40.034,439100.0],["2018-01-10",39.7621,39.8109,39.0091,39.1904,367000.0],["2018-01-11",39.1137,39.3368,38.9394,39.0997,270300.0],["2018-01-12",39.0579,39.1276,38.5768,38.6256,288800.0],["2018-01-16",38.5071,38.6954,37.4683,37.5868,1049700.0],["2018-01-17",37.6983,37.796,37.4543,37.5589,645900.0],["2018-01-18",37.538,37.5449,37.029,37.1266,430000.0],["2018-01-19",37.1475,37.3567,36.9593,37.0987,479000.0],["2018-01-22",37.2033,37.5101,37.0778,37.1964,427500.0],["2018-01-23",37.1475,37.4892,37.1336,37.28,439700.0],["2018-01-24",37.3079,37.3985,37.043,37.1615,403700.0],["2018-01-25",37.1894,37.9702,37.1894,37.9563,391300.0],["2018-01-26",37.9772,38.1724,37.4543,37.9005,356600.0],["2018-01-29",37.6844,37.7053,37.3428,37.4543,323400.0],["2018-01-30",37.6356,37.9633,37.5101,37.5101,349900.0],["2018-01-31",37.5519,37.9354,37.2591,37.8866,381500.0],["2018-02-01",37.8587,38.0051,37.1406,37.2591,467900.0],["2018-02-02",36.9941,37.4055,36.7501,36.8547,336900.0],["2018-02-05",36.7641,37.1964,35.9832,36.0111,380900.0],["2018-02-06",35.6415,35.7531,34.8676,35.4812,484400.0],["2018-02-07",35.4254,35.9274,35.3766,35.4254,235300.0],["2018-02-08",35.3975,35.8298,35.0559,35.0908,399700.0],["2018-02-09",35.1884,36.6316,35.1884,36.3457,408200.0],["2018-02-12",36.3806,36.6804,35.6904,36.4085,662300.0],["2018-02-13",36.3457,36.3457,35.6625,36.1296,629400.0],["2018-02-14",35.6416,36.1157,35.3069,35.5021,688900.0],["2018-02-15",35.5718,36.0041,35.4463,35.9692,376300.0],["2018-02-16",35.9692,36.5689,35.8159,36.4434,407000.0],["2018-02-20",36.2203,36.3179,35.4812,35.781,352100.0],["2018-02-21",35.8159,36.3945,35.6137,35.6625,537300.0],["2018-02-22",35.7461,36.0738,35.523,35.6904,233900.0],["2018-02-23",35.8089,36.6037,35.7113,36.6037,383900.0],["2018-02-26",36.6665,36.785,35.9483,36.0738,301500.0],["2018-02-27",36.1575,36.3039,35.6137,35.6346,293500.0],["2018-02-28",35.7322,35.9623,35.5718,35.6137,1406100.0],["2018-03-01",35.6206,36.032,35.2372,35.5927,369600.0],["2018-03-02",35.523,35.8786,35.279,35.5997,359200.0],["2018-03-05",35.537,36.3457,35.4185,36.2063,426500.0],["2018-03-06",36.2621,36.2621,35.4254,35.5858,281400.0],["2018-03-07",35.4184,35.788,35.2302,35.4463,306400.0],["2018-03-08",35.5649,35.774,35.3417,35.4812,315000.0],["2018-03-09",35.4951,35.6625,35.1814,35.6067,395300.0],["2018-03-12",35.6206,36.039,35.3557,36.025,661200.0],["2018-03-13",36.0529,36.3039,35.6415,35.8507,657000.0],["2018-03-14",35.9141,36.3159,35.6957,36.0269,545800.0],["2018-03-15",35.9776,36.3088,35.8296,36.0551,879900.0],["2018-03-16",36.1608,36.6682,36.1326,36.5766,4143500.0],["2018-03-19",36.6119,36.9642,36.4498,36.8867,405200.0],["2018-03-20",36.8656,37.1263,36.3511,36.5555,288200.0],["2018-03-21",36.6189,37.0418,36.4779,36.5907,234500.0],["2018-03-22",36.5625,37.5703,36.5625,36.788,371000.0],["2018-03-23",36.9078,37.2602,36.2736,36.3088,344000.0],["2018-03-26",36.4639,36.9572,36.3863,36.8937,643300.0],["2018-03-27",36.9149,37.6196,36.6189,37.2884,272400.0],["2018-03-28",37.3025,37.7395,37.2109,37.4646,371700.0],["2018-03-29",37.4716,38.1905,37.4364,37.9156,637300.0],["2018-04-02",37.7817,38.0143,37.0065,37.232,434500.0],["2018-04-03",37.1897,37.9086,36.9501,37.6337,381700.0],["2018-04-04",37.5633,37.8874,37.38,37.7253,372400.0],["2018-04-05",37.7395,38.3033,37.1757,38.2116,351700.0],["2018-04-06",38.1975,38.416,37.8945,37.9791,350900.0],["2018-04-09",38.0707,38.2892,37.9015,37.9297,297100.0],["2018-04-10",38.0143,38.0425,37.8029,37.9015,452400.0],["2018-04-11",37.8593,38.0636,37.3166,37.669,279000.0],["2018-04-12",37.6619,37.8663,37.1686,37.3025,386600.0],["2018-04-13",37.3871,37.7958,37.3871,37.5421,489900.0],["2018-04-16",37.6831,38.6345,37.6831,38.5217,721900.0],["2018-04-17",38.5851,38.7684,38.3808,38.4724,458200.0],["2018-04-18",38.557,38.9023,38.1764,38.1764,377500.0],["2018-04-19",38.1059,38.2116,37.7113,37.9861,347000.0],["2018-04-20",37.965,38.0425,37.669,37.9509,300800.0],["2018-04-23",38.0777,38.4654,37.9861,38.0848,455800.0],["2018-04-24",38.1271,38.4583,37.8593,38.268,646000.0],["2018-04-25",37.9227,38.9305,37.9227,38.6133,549600.0],["2018-04-26",38.7543,38.7754,38.4442,38.6063,554900.0],["2018-04-27",38.5358,39.2194,38.4513,39.0151,496200.0],["2018-04-30",39.1349,39.2899,38.712,38.719,424600.0],["2018-05-01",38.6274,38.8952,38.4653,38.8952,422200.0],["2018-05-02",38.8811,39.0855,38.5147,38.6133,452700.0],["2018-05-03",38.5358,39.1419,38.1623,39.0291,410500.0],["2018-05-04",39.0432,39.3251,38.86,39.1349,311400.0],["2018-05-07",39.1137,39.2335,38.8811,39.001,456100.0],["2018-05-08",39.001,39.001,37.7042,37.817,456400.0],["2018-05-09",37.6831,37.9791,37.3166,37.5069,320500.0],["2018-05-10",37.7395,37.9438,37.5562,37.8593,249200.0],["2018-05-11",38.0002,38.0002,37.6972,37.8593,244200.0],["2018-05-14",37.9861,38.0495,37.4787,37.6972,331800.0],["2018-05-15",37.5844,37.9015,37.3377,37.6901,400100.0],["2018-05-16",37.8029,37.8029,37.1968,37.4575,241600.0],["2018-05-17",37.6337,37.676,37.3307,37.5351,432000.0],["2018-05-18",37.7113,37.7676,37.1897,37.4998,503200.0],["2018-05-21",37.5421,37.7183,37.2673,37.6831,365600.0],["2018-05-22",37.7042,37.8522,37.5915,37.7606,313500.0],["2018-05-23",37.824,38.2257,37.8029,38.2187,529900.0],["2018-05-24",38.1975,38.416,37.9579,38.2257,550100.0],["2018-05-25",38.2328,38.5006,38.0284,38.4019,296300.0],["2018-05-29",38.3455,38.6556,38.0777,38.3033,275000.0],["2018-05-30",38.2751,38.7966,37.9579,38.6486,394200.0],["2018-05-31",38.6838,38.8318,38.3455,38.3949,307100.0],["2018-06-01",38.4935,38.4935,37.3377,37.3518,398700.0],["2018-06-04",37.8734,37.9791,37.2038,37.3448,691700.0],["2018-06-05",37.4646,37.4646,36.936,37.1263,343700.0],["2018-06-06",37.0981,37.3236,36.3159,36.5343,367900.0],["2018-06-07",36.6753,37.077,36.5061,36.7387,467800.0],["2018-06-08",36.788,36.9501,36.5343,36.6541,342100.0],["2018-06-11",36.7176,36.7669,36.3159,36.5343,283600.0],["2018-06-12",36.5414,37.3096,36.5414,37.1475,347900.0],["2018-06-13",37.232,37.8311,37.077,37.6267,1044500.0],["2018-06-14",37.7905,38.1963,37.6908,38.1323,452400.0],["2018-06-15",38.0967,38.6877,37.9329,38.6307,669500.0],["2018-06-18",38.6094,39.2787,38.5667,39.2716,348000.0],["2018-06-19",39.3001,39.8911,39.3001,39.884,421700.0],["2018-06-20",39.8626,39.9623,39.5778,39.7914,253400.0],["2018-06-21",39.8626,40.1973,39.7273,39.9481,537100.0],["2018-06-22",40.1261,40.4537,39.9125,40.3753,654400.0],["2018-06-25",40.3754,41.0874,40.3469,40.9949,427000.0],["2018-06-26",40.8881,41.1159,40.4893,40.5391,347700.0],["2018-06-27",40.5178,40.6673,40.3326,40.5605,397600.0],["2018-06-28",40.6388,40.9664,40.4964,40.6531,308900.0],["2018-06-29",40.6175,40.8596,40.3967,40.767,478700.0],["2018-07-02",40.6744,41.0234,40.475,40.8382,302900.0],["2018-07-03",40.8952,41.6358,40.7029,41.4221,131400.0],["2018-07-05",41.4221,41.7639,41.2156,41.7497,181200.0],["2018-07-06",41.7924,42.1128,41.7568,42.0416,160600.0],["2018-07-09",42.0416,42.0416,40.2614,40.411,205000.0],["2018-07-10",40.2401,41.2797,39.8626,41.2156,368300.0],["2018-07-11",41.237,41.7141,41.237,41.6357,208800.0],["2018-07-12",41.7212,41.9206,41.4435,41.7497,161600.0],["2018-07-13",41.8423,42.0416,41.5788,41.7782,207400.0],["2018-07-16",41.7924,41.7924,41.3509,41.4862,246800.0],["2018-07-17",41.5503,41.6642,41.3723,41.3794,167900.0],["2018-07-18",41.3794,41.4435,40.824,41.1088,203300.0],["2018-07-19",41.2512,41.7639,41.1871,41.5005,514200.0],["2018-07-20",41.4221,41.885,41.1586,41.7283,508400.0],["2018-07-23",41.7568,42.1912,41.6286,41.9206,712400.0],["2018-07-24",41.8707,42.0488,41.237,41.9633,706800.0],["2018-07-25",41.9633,42.6469,41.9348,42.1698,842800.0],["2018-07-26",42.4262,42.6683,42.0915,42.2624,372100.0],["2018-07-27",42.2837,42.3336,41.7141,41.9491,359600.0],["2018-07-30",41.8565,41.9277,41.4648,41.6001,394700.0],["2018-07-31",41.8209,42.2624,41.7497,42.2481,277700.0],["2018-08-01",42.0844,42.0844,41.3224,41.4648,315000.0],["2018-08-02",41.4221,41.9847,41.4221,41.8707,154900.0],["2018-08-03",41.8779,42.3407,41.6927,42.2695,216400.0],["2018-08-06",42.2695,42.6754,42.0915,42.3763,144900.0],["2018-08-07",42.3692,42.711,41.9419,42.1271,141200.0],["2018-08-08",41.9775,42.1556,41.7141,42.1057,122200.0],["2018-08-09",42.1556,42.4546,42.0701,42.3763,122600.0],["2018-08-10",42.4333,42.889,42.1841,42.2339,158800.0],["2018-08-13",42.3265,42.5401,42.0559,42.4903,141400.0],["2018-08-14",42.5258,43.0742,42.5116,42.7395,171800.0],["2018-08-15",42.9246,43.3091,42.5472,43.0528,198400.0],["2018-08-16",43.0386,43.6937,42.8392,43.6652,190300.0],["2018-08-17",43.6794,44.1423,43.4658,44.0711,322500.0],["2018-08-20",44.1138,44.2633,43.8931,43.95,182200.0],["2018-08-21",43.95,44.0924,43.5797,43.8646,175400.0],["2018-08-22",43.9002,43.9856,43.124,43.302,127200.0],["2018-08-23",43.3732,43.4444,42.9958,43.181,243300.0],["2018-08-24",43.2878,43.416,42.9317,43.3946,191800.0],["2018-08-27",43.416,43.416,42.7751,42.8463,161700.0],["2018-08-28",42.8534,43.1881,42.3051,42.4262,280600.0],["2018-08-29",42.5757,42.889,42.3906,42.8249,173500.0],["2018-08-30",42.9033,43.1952,42.7252,42.889,231100.0],["2018-08-31",42.9175,43.0314,42.3905,42.6967,191400.0],["2018-09-04",42.7822,43.1026,42.3977,42.4546,199300.0],["2018-09-05",42.5045,43.1881,42.5045,43.1667,156900.0],["2018-09-06",43.1667,43.4088,43.0599,43.2664,137100.0],["2018-09-07",43.1169,43.1311,42.8178,43.0029,176600.0],["2018-09-10",43.2023,43.416,42.8819,43.067,167400.0],["2018-09-11",43.0172,43.2237,42.6113,42.6754,143300.0],["2018-09-12",42.6968,42.7822,42.3977,42.5615,258900.0],["2018-09-13",42.6765,43.2227,42.3243,43.2227,177800.0],["2018-09-14",42.9855,43.1939,42.4608,42.9424,273100.0],["2018-09-17",42.9927,43.273,42.6477,43.043,179100.0],["2018-09-18",43.0574,43.388,42.7411,43.352,299200.0],["2018-09-19",43.3592,43.3592,41.5193,41.8859,377700.0],["2018-09-20",41.9003,42.4896,41.735,42.4824,256000.0],["2018-09-21",42.3602,42.928,42.238,42.504,638500.0],["2018-09-24",42.504,42.504,41.9577,42.123,280700.0],["2018-09-25",42.1159,42.1446,41.3684,41.39,236100.0],["2018-09-26",41.505,41.6487,40.9156,40.9588,273100.0],["2018-09-27",41.1025,41.5625,41.0306,41.3397,206200.0],["2018-09-28",41.3684,42.159,41.3684,42.159,298700.0],["2018-10-01",42.1877,42.1877,41.7278,42.0153,282000.0],["2018-10-02",42.0296,42.4896,42.0296,42.4249,181500.0],["2018-10-03",42.4393,42.7483,42.044,42.3243,361500.0],["2018-10-04",42.1446,42.8921,42.0656,42.6908,256300.0],["2018-10-05",42.6908,43.6036,42.6908,43.4958,342600.0],["2018-10-08",43.5892,44.1929,43.503,43.9917,228000.0],["2018-10-09",44.0492,44.6026,43.9557,44.1282,423500.0],["2018-10-10",44.006,44.696,43.8407,43.8982,341600.0],["2018-10-11",44.0276,44.0276,42.583,42.8058,410000.0],["2018-10-12",42.8921,42.8921,41.7709,42.1734,438800.0],["2018-10-15",42.1231,42.3674,41.929,42.0943,292500.0],["2018-10-16",42.0512,42.8705,41.8859,42.7627,264700.0],["2018-10-17",42.8705,42.8705,42.1805,42.6333,260300.0],["2018-10-18",42.7124,43.467,42.6477,43.1508,313800.0],["2018-10-19",42.9927,43.9414,42.7627,43.6611,278900.0],["2018-10-22",43.7258,43.927,43.0646,43.3017,231500.0],["2018-10-23",43.4599,43.7114,42.6693,42.698,282500.0],["2018-10-24",42.1015,43.9126,40.4125,43.6323,779800.0],["2018-10-25",43.273,43.2802,42.2812,42.4033,656200.0],["2018-10-26",42.6477,42.698,41.4043,41.6559,396400.0],["2018-10-29",41.8499,42.7411,41.8499,42.6621,329400.0],["2018-10-30",42.7483,43.3233,42.5686,43.0502,378400.0],["2018-10-31",42.8202,42.8202,41.8428,42.2309,391400.0],["2018-11-01",42.2165,42.5902,41.9793,42.5543,367800.0],["2018-11-02",42.6693,42.6693,41.9218,42.3387,222200.0],["2018-11-05",42.468,43.4455,42.4393,43.2802,316300.0],["2018-11-06",43.2802,44.0635,43.0933,43.8623,263800.0],["2018-11-07",43.8982,44.3223,43.3448,43.8623,346300.0],["2018-11-08",43.9342,44.0995,43.3592,43.8048,226300.0],["2018-11-09",43.8336,44.4732,43.7401,44.2791,253800.0],["2018-11-12",44.2863,45.271,44.1642,44.6744,213000.0],["2018-11-13",44.7535,45.1128,44.3582,44.9547,209700.0],["2018-11-14",44.926,45.774,44.6169,45.4938,380900.0],["2018-11-15",45.3069,45.81,44.5379,45.7453,314700.0],["2018-11-16",45.9968,46.4137,45.58,45.5944,551500.0],["2018-11-19",45.4722,45.9537,45.2638,45.9178,350600.0],["2018-11-20",46.04,46.5431,45.5297,45.8459,274300.0],["2018-11-21",45.8962,45.8962,44.9835,45.1847,192200.0],["2018-11-23",45.1703,45.6087,45.0482,45.4578,109300.0],["2018-11-26",45.5441,45.9537,45.2566,45.8172,223900.0],["2018-11-27",45.8028,46.2556,45.5584,45.9394,315800.0],["2018-11-28",45.9393,46.1118,45.6519,45.7022,337300.0],["2018-11-29",45.8172,46.0112,45.1344,45.6159,238200.0],["2018-11-30",45.7309,46.0759,45.5081,45.9681,431600.0],["2018-12-03",45.7597,46.0903,45.2135,46.0328,306900.0],["2018-12-04",46.2412,47.2474,45.8962,46.0112,538200.0],["2018-12-06",46.1047,46.1047,45.0985,45.9825,341900.0],["2018-12-07",46.0328,46.5718,45.7022,46.1981,221300.0],["2018-12-10",46.3059,46.3921,45.6591,46.2196,212200.0],["2018-12-11",46.2412,46.6149,45.6806,46.3275,285400.0],["2018-12-12",46.4784,46.7515,46.119,46.2268,299400.0],["2018-12-13",46.2341,46.8792,46.2341,46.7198,198900.0],["2018-12-14",46.7125,46.7778,46.0384,46.3428,219500.0],["2018-12-17",46.5603,46.698,44.98,45.1902,349800.0],["2018-12-18",45.328,45.7702,45.154,45.1685,443900.0],["2018-12-19",45.3642,45.6687,44.7335,45.0452,411500.0],["2018-12-20",45.1177,45.6687,44.2841,45.096,396900.0],["2018-12-21",44.9873,46.0891,44.2334,44.5233,1502400.0],["2018-12-24",44.661,44.661,41.9717,42.0587,202600.0],["2018-12-26",42.1166,42.5516,41.5222,42.4356,578600.0],["2018-12-27",42.4429,42.9503,41.8992,42.9285,414200.0],["2018-12-28",43.0808,43.5085,42.6966,43.0663,341600.0],["2018-12-31",43.1098,43.117,42.4863,43.088,345200.0],["2019-01-02",42.9648,43.059,41.7397,42.0659,359600.0],["2019-01-03",42.0587,42.5081,41.9209,42.1311,259800.0],["2019-01-04",41.9789,42.9575,41.5585,42.9503,357200.0],["2019-01-07",42.8415,42.972,42.4066,42.7691,348700.0],["2019-01-08",42.7256,43.6607,42.5806,43.5737,410800.0],["2019-01-09",43.61,43.8564,43.204,43.5592,827700.0],["2019-01-10",43.7259,44.4001,43.349,44.3493,272100.0],["2019-01-11",44.2841,44.4073,43.8347,43.9796,303400.0],["2019-01-14",43.8419,43.8564,43.0518,43.32,336800.0],["2019-01-15",43.3127,44.2696,43.3127,44.1899,266700.0],["2019-01-16",44.1101,44.4726,43.9651,44.4001,349600.0],["2019-01-17",44.3421,44.8423,44.3203,44.835,271300.0],["2019-01-18",44.8205,45.1685,44.8133,45.067,212800.0],["2019-01-22",45.1032,45.3062,44.1754,44.661,231500.0],["2019-01-23",44.5668,45.2482,44.5668,45.2265,228900.0],["2019-01-24",45.3425,45.5092,44.7263,45.4657,234000.0],["2019-01-25",45.4149,45.5744,44.9003,44.9655,143700.0],["2019-01-28",44.9075,45.1395,44.4073,44.6973,221700.0],["2019-01-29",45.009,45.27,44.7988,45.0887,189500.0],["2019-01-30",45.0162,45.7919,44.661,45.6542,215900.0],["2019-01-31",45.6469,46.4733,45.5164,46.3283,376100.0],["2019-02-01",46.1906,46.2848,45.1975,45.7194,333800.0],["2019-02-04",45.5019,45.9804,45.1757,45.9659,151800.0],["2019-02-05",46.0021,46.3428,45.9151,46.0674,157000.0],["2019-02-06",46.0746,46.1543,45.7629,46.0384,146900.0],["2019-02-07",45.9949,46.8792,45.7122,46.8648,177300.0],["2019-02-08",46.785,47.2852,46.785,47.1257,268600.0],["2019-02-11",47.1329,47.4519,46.9952,47.104,215300.0],["2019-02-12",48.677,49.1482,46.872,47.5389,380300.0],["2019-02-13",47.3359,47.5751,46.959,47.1619,348800.0],["2019-02-14",47.2054,47.5316,47.0605,47.1112,367300.0],["2019-02-15",47.1185,47.6114,47.1185,47.5099,287800.0],["2019-02-19",47.4882,48.0028,47.3939,47.8579,285500.0],["2019-02-20",47.7781,48.1768,47.4809,47.9811,211500.0],["2019-02-21",47.8941,48.5248,47.4882,48.4088,252200.0],["2019-02-22",48.6045,48.8945,48.3,48.8655,337400.0],["2019-02-25",48.8147,48.967,48.4595,48.7205,290300.0],["2019-02-26",48.909,49.1192,48.4958,48.8002,417900.0],["2019-02-27",48.6552,49.4744,48.5103,49.2642,390800.0],["2019-02-28",49.2279,49.8948,49.1047,49.6846,416800.0],["2019-03-01",49.7716,50.25,49.3004,50.0543,374800.0],["2019-03-04",50.1051,50.54,49.6846,50.3733,238700.0],["2019-03-05",50.2718,50.4965,49.8948,49.9093,345100.0],["2019-03-06",49.9238,50.5255,49.8441,50.163,324300.0],["2019-03-07",50.3515,50.6342,50.1775,50.4747,344400.0],["2019-03-08",50.511,50.9604,50.3008,50.8662,283700.0],["2019-03-11",50.9459,51.2214,50.7502,51.1417,328300.0],["2019-03-12",51.1561,51.4461,51.0257,51.3809,253000.0],["2019-03-13",51.3736,51.4823,51.0474,51.2141,467200.0],["2019-03-14",51.3567,51.6855,51.0789,51.3274,317500.0],["2019-03-15",51.3713,51.7879,50.9985,51.7002,913100.0],["2019-03-18",51.7732,51.7732,51.1666,51.3932,301800.0],["2019-03-19",51.2616,51.3859,50.7647,51.0278,473600.0],["2019-03-20",50.6916,51.7586,50.6916,50.9912,509600.0],["2019-03-21",50.9912,51.6636,50.9181,51.4809,327700.0],["2019-03-22",51.5978,52.3579,51.5394,51.6344,597500.0],["2019-03-25",51.7659,52.0802,51.4809,52.051,304100.0],["2019-03-26",52.1387,52.4529,51.9048,52.1094,309700.0],["2019-03-27",52.1825,52.1825,51.5394,51.8171,317900.0],["2019-03-28",51.8756,52.0875,51.0351,51.2397,238500.0],["2019-03-29",51.3201,51.5905,51.0351,51.459,427200.0],["2019-04-01",51.459,51.5467,50.9766,51.4736,433500.0],["2019-04-02",51.8098,51.8098,51.1009,51.6344,487000.0],["2019-04-03",51.6417,51.7952,51.0936,51.4151,374400.0],["2019-04-04",51.5174,51.6709,50.9401,51.2251,502200.0],["2019-04-05",51.3055,51.7075,51.1374,51.6709,327600.0],["2019-04-08",51.5613,51.5613,51.0935,51.1228,369000.0],["2019-04-09",51.1593,51.3347,50.9035,50.9839,563200.0],["2019-04-10",51.1228,51.8317,50.8743,50.9181,405100.0],["2019-04-11",50.9182,51.2178,50.9035,51.1082,502000.0],["2019-04-12",51.0131,51.0497,50.5746,50.9108,455900.0],["2019-04-15",51.0278,51.152,50.7062,50.8158,287000.0],["2019-04-16",50.8378,50.9547,50.2823,50.5308,289100.0],["2019-04-17",50.56,50.5673,50.0777,50.1508,336800.0],["2019-04-18",50.275,50.3115,49.8292,49.873,299100.0],["2019-04-22",49.7196,49.99,49.2445,49.3761,298400.0],["2019-04-23",49.5149,49.7999,49.281,49.7634,879600.0],["2019-04-24",50.2165,50.5235,49.5295,50.2604,595400.0],["2019-04-25",50.1508,50.4066,49.8803,50.085,320700.0],["2019-04-26",50.4212,50.8597,50.4212,50.4577,350000.0],["2019-04-29",50.3846,50.5381,49.9681,50.0411,379600.0],["2019-04-30",50.1142,51.1666,49.9753,51.0497,370700.0],["2019-05-01",50.9474,51.1959,50.4139,50.4139,352200.0],["2019-05-02",50.2969,50.8231,50.085,50.677,262900.0],["2019-05-03",50.7647,51.8098,50.582,51.7148,212600.0],["2019-05-06",51.5467,51.9048,51.5028,51.8244,278600.0],["2019-05-07",51.8244,52.0144,51.5759,51.7879,201100.0],["2019-05-08",51.7002,51.7294,50.7501,50.8085,275200.0],["2019-05-09",50.8451,51.1739,50.5966,50.9401,199800.0],["2019-05-10",50.9254,51.7367,50.867,51.7367,260600.0],["2019-05-13",51.5759,52.6868,51.5759,52.6283,271900.0],["2019-05-14",52.6137,52.7087,52.0436,52.1167,242200.0],["2019-05-15",52.1752,52.4748,51.7001,52.0802,154600.0],["2019-05-16",52.0144,52.5991,51.6344,52.3652,394600.0],["2019-05-17",52.3068,52.928,51.8463,52.5918,186000.0],["2019-05-20",52.5406,52.7818,52.2556,52.431,174900.0],["2019-05-21",52.4383,52.8476,52.241,52.3798,200600.0],["2019-05-22",52.4529,52.7014,52.2483,52.4749,201600.0],["2019-05-23",52.431,53.0595,52.3652,52.9938,269000.0],["2019-05-24",53.0815,53.403,52.8476,53.2203,178900.0],["2019-05-28",53.3519,53.3738,52.4164,52.4383,239400.0],["2019-05-29",52.431,52.4456,51.5028,51.6271,167300.0],["2019-05-30",51.5759,51.8829,51.0132,51.4298,246200.0],["2019-05-31",51.3786,51.9487,51.2763,51.8463,282500.0],["2019-06-03",52.1752,52.5991,51.6782,52.5187,210100.0],["2019-06-04",52.4968,52.4968,51.3055,52.3871,130700.0],["2019-06-05",52.5406,53.7684,52.5406,53.7246,208200.0],["2019-06-06",53.7246,54.0023,53.4834,53.9658,201800.0],["2019-06-07",54.2289,54.4262,53.4907,53.4907,150700.0],["2019-06-10",53.4176,53.6734,52.7818,53.0814,191300.0],["2019-06-11",53.0888,53.4176,52.2775,52.5699,208200.0],["2019-06-12",52.7818,53.3665,52.5772,53.3665,250800.0],["2019-06-13",53.5617,53.6501,53.0608,53.3849,150200.0],["2019-06-14",53.3186,54.2099,53.3186,53.7311,196000.0],["2019-06-17",53.7164,53.8637,53.1197,53.3923,163100.0],["2019-06-18",53.7459,53.7459,52.9282,53.3407,226800.0],["2019-06-19",53.1197,54.0553,53.0534,53.989,164000.0],["2019-06-20",54.3352,54.4383,53.547,54.1731,269100.0],["2019-06-21",53.9374,54.3499,53.0755,54.2983,590400.0],["2019-06-24",54.4604,54.4604,53.768,53.849,226600.0],["2019-06-25",53.9816,54.4309,53.6206,53.6796,290000.0],["2019-06-26",53.6354,53.6354,52.6483,52.6556,267100.0],["2019-06-27",52.7809,52.9724,52.3757,52.9356,204200.0],["2019-06-28",52.9135,53.4954,52.8177,53.1492,620700.0],["2019-07-01",53.046,53.1713,52.3683,52.9134,188800.0],["2019-07-02",53.0092,53.8121,53.0092,53.5764,182900.0],["2019-07-03",53.7753,54.2836,53.7753,54.0626,124000.0],["2019-07-05",53.5838,54.1657,52.965,54.0552,163100.0],["2019-07-08",54.07,54.372,53.8122,53.9448,176400.0],["2019-07-09",53.8711,54.1952,53.7017,53.9079,211500.0],["2019-07-10",54.0774,54.2173,53.8564,53.9595,255200.0],["2019-07-11",53.8416,54.1216,53.5396,53.989,279100.0],["2019-07-12",53.93,53.93,53.4291,53.547,191500.0],["2019-07-15",53.5543,53.7532,53.1492,53.4291,187500.0],["2019-07-16",53.2081,53.7532,53.2081,53.6648,234900.0],["2019-07-17",53.7532,54.0626,53.5912,53.6427,230400.0],["2019-07-18",53.5691,53.9889,53.267,53.9742,231200.0],["2019-07-19",53.7606,53.9963,52.7145,52.7366,205300.0],["2019-07-22",53.1713,53.1713,52.081,52.3978,210100.0],["2019-07-23",52.4715,52.7661,51.86,52.1621,252100.0],["2019-07-24",51.8895,52.8324,51.1971,52.523,644600.0],["2019-07-25",52.3757,52.9724,51.5654,52.0884,589300.0],["2019-07-26",52.1179,52.4641,51.8969,52.4273,385500.0],["2019-07-29",52.4346,52.6262,52.0442,52.2947,313000.0],["2019-07-30",52.0958,52.5378,51.5727,51.7053,308400.0],["2019-07-31",52.0,52.2799,51.2634,51.5065,384900.0],["2019-08-01",51.4328,51.9558,51.3518,51.5065,363500.0],["2019-08-02",51.4033,51.7127,51.1086,51.1676,355100.0],["2019-08-05",51.035,51.256,49.93,50.2468,409100.0],["2019-08-06",50.1437,50.6077,49.6206,50.4162,533000.0],["2019-08-07",50.4604,51.0203,49.6575,50.7993,488800.0],["2019-08-08",50.8508,51.5212,50.7109,51.4401,408100.0],["2019-08-09",51.4107,51.6391,51.116,51.116,246800.0],["2019-08-12",51.0792,51.3665,50.4751,50.674,219800.0],["2019-08-13",50.5856,51.1087,50.291,50.9392,467300.0],["2019-08-14",50.9834,51.4623,50.3573,50.5341,244500.0],["2019-08-15",50.5267,51.7937,50.2026,51.7495,330300.0],["2019-08-16",51.7495,52.3978,51.7053,52.3683,341600.0],["2019-08-19",52.3831,53.1639,50.2026,52.8619,355300.0],["2019-08-20",52.9135,52.9135,52.5157,52.5967,274300.0],["2019-08-21",52.4641,53.1786,52.2726,52.8398,338500.0],["2019-08-22",52.825,53.1492,52.4273,52.9134,186100.0],["2019-08-23",52.8619,53.2155,51.8821,52.0,403700.0],["2019-08-26",52.4052,52.9282,52.1031,52.9282,215300.0],["2019-08-27",53.1639,53.3775,52.8103,52.9724,207900.0],["2019-08-28",53.0092,53.3923,52.6998,52.7882,248900.0],["2019-08-29",52.9576,53.3554,52.7882,53.3407,177600.0],["2019-08-30",53.3849,53.5249,52.9871,53.3628,246500.0],["2019-09-03",53.3628,54.0184,53.0534,53.8637,523400.0],["2019-09-04",54.0921,54.0994,53.5028,53.8785,249600.0],["2019-09-05",53.7385,54.4309,52.7661,54.3131,381400.0],["2019-09-06",54.431,54.6446,53.9521,54.2468,614500.0],["2019-09-09",54.0331,54.0331,53.407,53.7753,430600.0],["2019-09-10",53.6796,53.9153,53.1786,53.5985,563500.0],["2019-09-11",53.4659,54.372,53.2891,54.1437,407200.0],["2019-09-12",54.6151,55.0012,54.1474,54.4592,285800.0],["2019-09-13",54.3478,54.6448,54.0211,54.2958,224200.0],["2019-09-16",54.3107,54.4146,53.9395,54.0137,218900.0],["2019-09-17",53.9914,54.5557,53.8801,54.1845,223700.0],["2019-09-18",54.1993,54.7487,54.0137,54.7265,383600.0],["2019-09-19",54.9789,55.3501,54.7488,55.313,383500.0],["2019-09-20",55.4689,55.5803,54.9789,55.4467,684000.0],["2019-09-23",55.4541,55.7065,55.1348,55.558,335000.0],["2019-09-24",55.7065,56.1668,55.6323,55.8996,541200.0],["2019-09-25",55.959,56.7757,55.9218,56.4638,538500.0],["2019-09-26",56.6643,56.9613,56.2931,56.397,224600.0],["2019-09-27",56.4935,56.7237,55.5803,55.8179,241900.0],["2019-09-30",55.8179,56.3005,55.6248,55.7214,261500.0],["2019-10-01",55.6397,55.7139,55.2388,55.5061,236200.0],["2019-10-02",55.4095,56.5603,54.6225,55.0309,237800.0],["2019-10-03",55.0903,55.2833,54.7784,55.1125,177300.0],["2019-10-04",55.1868,55.9515,55.068,55.9441,201500.0],["2019-10-07",55.8847,55.9664,55.5506,55.855,188800.0],["2019-10-08",55.7585,55.8773,55.2165,55.2462,171600.0],["2019-10-09",55.4689,55.6694,55.2685,55.3798,166500.0],["2019-10-10",55.4021,55.8402,55.0309,55.7882,297300.0],["2019-10-11",55.8699,55.9887,55.3724,55.5803,277600.0],["2019-10-14",55.6249,55.7733,54.8972,55.1497,225000.0],["2019-10-15",55.1794,55.3724,54.3775,54.4518,298600.0],["2019-10-16",54.1845,54.5557,54.1548,54.5409,319400.0],["2019-10-17",54.7265,55.4392,54.6374,55.3204,231500.0],["2019-10-18",55.1051,55.61,54.9047,55.5729,172800.0],["2019-10-21",55.6842,55.8327,55.4541,55.61,206800.0],["2019-10-22",55.7585,56.0406,55.4467,55.558,185000.0],["2019-10-23",55.7436,55.803,55.2982,55.6174,291800.0],["2019-10-24",55.7139,55.8253,55.1126,55.1497,286200.0],["2019-10-25",55.2759,55.2759,54.4666,54.7116,214000.0],["2019-10-28",54.5112,54.6151,53.9246,53.932,218300.0],["2019-10-29",53.932,54.1845,53.8207,54.0063,254100.0],["2019-10-30",52.707,54.4518,52.6773,53.8504,376000.0],["2019-10-31",53.7984,54.0583,53.4495,53.843,392700.0],["2019-11-01",54.0434,54.4518,53.8875,54.3627,309600.0],["2019-11-04",54.2958,54.3701,52.9594,53.197,291500.0],["2019-11-05",53.0856,53.3307,52.41,52.4546,283700.0],["2019-11-06",52.4768,52.6996,52.0759,52.4249,286900.0],["2019-11-07",52.3803,52.5511,51.3557,51.6676,342100.0],["2019-11-08",51.6007,51.7418,51.1107,51.2072,258200.0],["2019-11-11",51.1404,51.3037,50.5167,50.5687,263200.0],["2019-11-12",50.7321,51.0513,50.5093,50.6578,204300.0],["2019-11-13",50.6727,51.5191,50.6727,51.3483,307500.0],["2019-11-14",51.5339,52.0314,51.2666,51.4894,285600.0],["2019-11-15",51.4745,51.5413,51.1627,51.4894,363100.0],["2019-11-18",51.6007,51.9942,51.3929,51.4523,189600.0],["2019-11-19",51.4374,51.6527,51.0959,51.4894,151700.0],["2019-11-20",51.4819,51.9868,51.4522,51.92,262700.0],["2019-11-21",52.6922,52.7664,52.0908,52.6105,400600.0],["2019-11-22",52.7293,52.9966,52.2912,52.8258,323400.0],["2019-11-25",52.9372,53.2713,52.7887,53.1599,359300.0],["2019-11-26",53.0856,53.4569,52.9074,53.2712,282300.0],["2019-11-27",53.3604,53.5163,53.0857,53.3232,251600.0],["2019-11-29",53.249,53.6722,53.1005,53.1376,85800.0],["2019-12-02",52.8703,52.952,52.3729,52.7293,235200.0],["2019-12-03",52.7887,52.8703,52.5437,52.655,180000.0],["2019-12-04",52.6253,53.3529,52.6253,53.2193,226200.0],["2019-12-05",53.1153,53.5237,52.9149,53.4049,168500.0],["2019-12-06",53.2861,53.7836,53.2341,53.2341,177700.0],["2019-12-09",53.2564,53.5757,52.9,52.9075,183800.0],["2019-12-10",52.8035,53.1228,52.4026,53.0931,179700.0],["2019-12-11",53.0485,53.1228,52.4991,52.8703,276400.0],["2019-12-12",52.7992,53.1959,52.0208,52.2004,295600.0],["2019-12-13",52.2004,52.3801,51.9085,52.2828,252700.0],["2019-12-16",52.3052,53.2184,52.0582,53.2034,300600.0],["2019-12-17",53.1585,53.7947,53.0313,53.7199,309400.0],["2019-12-18",53.8471,54.1316,53.4953,54.0417,310600.0],["2019-12-19",54.0268,54.3411,53.8322,54.0717,244900.0],["2019-12-20",54.0567,54.7004,53.9968,54.4235,843000.0],["2019-12-23",54.3561,54.4759,53.151,53.428,262000.0],["2019-12-24",53.428,53.5402,53.0687,53.3232,84100.0],["2019-12-26",53.3756,53.675,53.3756,53.5627,98900.0],["2019-12-27",53.6151,53.66,53.3531,53.6226,144600.0],["2019-12-30",53.4729,53.7124,53.3681,53.66,139600.0],["2019-12-31",53.5702,53.9519,53.5552,53.645,353800.0],["2020-01-02",53.7798,53.7798,52.163,52.7393,274500.0],["2020-01-03",52.6795,53.0837,52.6046,52.7393,282100.0],["2020-01-06",52.6795,53.1884,52.6795,52.934,203700.0],["2020-01-07",52.7543,52.8816,52.4549,52.6645,139200.0],["2020-01-08",52.6346,52.8292,52.4699,52.6645,210900.0],["2020-01-09",52.6645,53.0762,52.5522,52.9864,234600.0],["2020-01-10",53.1435,53.428,52.9789,53.3157,215700.0],["2020-01-13",53.3905,54.2438,53.3831,54.1016,174000.0],["2020-01-14",54.169,54.3037,53.8471,54.2738,161900.0],["2020-01-15",54.3636,55.157,54.3636,54.9549,207200.0],["2020-01-16",55.172,55.7558,55.0896,55.6809,232000.0],["2020-01-17",55.7259,55.9654,55.4789,55.913,206900.0],["2020-01-21",55.9878,56.422,55.5837,56.3621,256700.0],["2020-01-22",56.5717,56.7214,56.3621,56.4744,222800.0],["2020-01-23",56.5193,56.6016,56.1675,56.4819,265900.0],["2020-01-24",56.4968,56.886,56.4145,56.7214,284400.0],["2020-01-27",56.7064,57.2603,56.2872,56.6016,410100.0],["2020-01-28",56.7064,57.0881,56.4968,56.7887,302400.0],["2020-01-29",56.8561,57.133,56.3471,57.0208,249500.0],["2020-01-30",56.916,57.7543,56.8935,57.6944,151200.0],["2020-01-31",57.6495,57.889,57.2753,57.6121,445600.0],["2020-02-03",57.672,57.919,57.6121,57.889,226000.0],["2020-02-04",57.9339,57.9339,57.5223,57.6046,344700.0],["2020-02-05",57.5971,58.1136,57.4549,58.0986,193700.0],["2020-02-06",58.1735,58.4654,57.9639,58.0312,276200.0],["2020-02-07",58.1585,58.3606,57.4624,57.4848,186900.0],["2020-02-10",57.5148,57.7693,57.2752,57.7318,135100.0],["2020-02-11",57.889,58.0836,57.6944,57.8965,163800.0],["2020-02-12",57.9339,58.1211,57.3875,57.9788,196000.0],["2020-02-13",58.9519,59.0791,57.9264,58.7124,495100.0],["2020-02-14",58.8322,59.3561,58.7349,59.0717,283700.0],["2020-02-18",59.2438,59.9474,59.0342,59.6854,340700.0],["2020-02-19",59.5806,60.2693,59.5507,60.0447,315900.0],["2020-02-20",59.8651,60.0597,59.4609,59.8052,254500.0],["2020-02-21",59.663,59.8426,59.0642,59.139,391500.0],["2020-02-24",58.7124,59.0268,58.3905,58.7199,349100.0],["2020-02-25",58.66,58.7722,57.8067,57.9564,358800.0],["2020-02-26",58.0687,58.7797,57.5971,57.7318,360500.0],["2020-02-27",57.4923,58.0986,55.7184,55.7633,469800.0],["2020-02-28",54.7827,54.8651,52.0133,52.6495,701000.0],["2020-03-02",52.8891,55.636,52.7468,55.636,412500.0],["2020-03-03",55.5313,57.0058,54.9998,55.2094,336500.0],["2020-03-04",55.9953,58.4429,55.9953,58.3082,393700.0],["2020-03-05",57.3576,57.9788,56.6839,57.395,419500.0],["2020-03-06",55.9878,57.7094,55.1271,57.5672,391700.0],["2020-03-09",53.4504,56.0702,53.2034,54.8651,512600.0],["2020-03-10",55.7633,56.654,53.3831,56.1375,495600.0],["2020-03-11",54.9325,55.2019,51.9684,53.1136,502200.0],["2020-03-12",49.8676,50.849,46.5386,46.5839,612200.0],["2020-03-13",48.6598,50.9697,46.4178,50.9697,513400.0],["2020-03-16",46.0328,47.2708,42.281,43.0133,535200.0],["2020-03-17",44.1154,49.3543,43.7077,48.6975,641300.0],["2020-03-18",45.4138,46.5537,38.9293,40.4089,673700.0],["2020-03-19",40.5372,44.3343,38.2575,43.2473,537700.0],["2020-03-20",43.3831,43.6096,35.7362,36.4231,914200.0],["2020-03-23",36.1967,38.2122,34.015,36.9364,674500.0],["2020-03-24",38.4688,39.8729,36.7704,39.722,425600.0],["2020-03-25",39.4426,42.2659,38.1442,40.2655,620100.0],["2020-03-26",40.2655,44.976,39.7975,44.6136,488400.0],["2020-03-27",43.0963,48.5013,42.6132,45.2855,786400.0],["2020-03-30",46.1385,46.5688,44.7872,46.4706,496300.0],["2020-03-31",46.0403,46.5084,44.372,45.1647,434100.0],["2020-04-01",43.2397,43.7002,41.0506,42.0546,321500.0],["2020-04-02",41.4733,43.7455,40.9373,42.3565,528300.0],["2020-04-03",41.964,42.5452,39.6087,39.888,618200.0],["2020-04-06",41.7224,45.3006,41.5186,44.4853,471300.0],["2020-04-07",46.38,47.4746,42.968,43.5568,537000.0],["2020-04-08",44.138,46.6141,43.6549,46.2064,369100.0],["2020-04-09",47.301,49.0221,47.1047,48.7655,335700.0],["2020-04-13",48.1087,48.3956,46.5612,47.7841,341200.0],["2020-04-14",49.1429,49.3543,47.5727,48.6069,365600.0],["2020-04-15",47.0972,47.686,46.0177,46.531,493800.0],["2020-04-16",46.4706,46.6669,44.8325,45.995,492800.0],["2020-04-17",46.6065,47.3312,45.9498,47.2859,507900.0],["2020-04-20",46.3347,46.6291,43.9569,44.0097,506000.0],["2020-04-21",43.738,44.9986,43.3077,44.6212,539100.0],["2020-04-22",45.3911,45.3911,43.8814,44.6815,393700.0],["2020-04-23",44.0852,44.3343,42.3792,43.368,762800.0],["2020-04-24",43.3228,44.3041,42.734,42.8774,692400.0],["2020-04-27",43.3152,44.3041,43.3152,44.1758,405700.0],["2020-04-28",45.293,46.3423,45.1873,45.8592,625800.0],["2020-04-29",47.1425,47.1425,44.8627,45.1345,839600.0],["2020-04-30",44.5306,44.5306,42.8472,43.5492,463700.0],["2020-05-01",42.9,42.9,41.8055,42.3263,432200.0],["2020-05-04",41.9564,42.6434,41.0958,42.4924,373200.0],["2020-05-05",42.8245,43.753,42.7113,43.1491,402300.0],["2020-05-06",43.3832,43.5417,40.8769,40.9071,324100.0],["2020-05-07",41.5865,42.9755,41.5412,42.1527,361300.0],["2020-05-08",42.9755,43.9569,42.6585,43.8059,309800.0],["2020-05-11",43.7379,43.7379,42.0772,43.3756,538200.0],["2020-05-12",43.3077,43.4964,42.1527,42.2735,395900.0],["2020-05-13",41.9489,41.9489,40.9751,41.4884,344300.0],["2020-05-14",40.7712,41.5488,39.3294,41.511,521400.0],["2020-05-15",41.3299,41.3299,39.8729,40.9524,1154300.0],["2020-05-18",42.7037,43.904,42.4773,43.5643,503700.0],["2020-05-19",43.2397,43.67,42.6585,42.7415,366000.0],["2020-05-20",43.4284,43.9946,42.9755,43.6323,298000.0],["2020-05-21",43.6625,44.1607,43.3982,43.4511,343700.0],["2020-05-22",43.8965,43.8965,43.0963,43.6625,163600.0],["2020-05-26",44.991,45.7761,44.4551,44.6287,304900.0],["2020-05-27",45.5195,46.063,44.908,45.3836,342300.0],["2020-05-28",46.1611,46.3649,45.2175,45.3534,437900.0],["2020-05-29",44.8929,45.8667,44.4324,45.3836,414000.0],["2020-06-01",45.3232,46.0403,45.2477,45.6327,446400.0],["2020-06-02",46.0101,46.1158,45.0137,45.4515,243400.0],["2020-06-03",46.1385,47.1878,46.1385,46.8783,311800.0],["2020-06-04",46.4178,46.6895,45.2553,45.8667,322800.0],["2020-06-05",47.0594,48.4409,47.0594,47.4142,334700.0],["2020-06-08",47.3236,47.8596,47.1123,47.7388,310400.0],["2020-06-09",47.2028,47.384,46.5084,46.9688,347000.0],["2020-06-10",46.916,47.0972,45.6025,45.8214,294200.0],["2020-06-11",44.7797,44.9382,42.5075,42.6585,417300.0],["2020-06-12",43.9784,43.9784,41.3232,42.4067,391400.0],["2020-06-15",41.3156,43.3375,41.018,43.0934,431000.0],["2020-06-16",44.276,44.6117,42.8416,43.3528,293800.0],["2020-06-17",43.5206,43.5206,41.8726,42.6508,305900.0],["2020-06-18",42.2236,42.6279,41.9184,42.5059,252100.0],["2020-06-19",42.8721,43.0247,41.4835,41.6284,854200.0],["2020-06-22",41.2622,42.0328,40.957,41.659,329600.0],["2020-06-23",42.1625,42.2541,40.9875,41.308,350800.0],["2020-06-24",40.7205,40.8197,39.6294,40.3314,498200.0],["2020-06-25",40.1025,40.1025,39.0038,39.8583,340600.0],["2020-06-26",39.6752,40.1025,38.9122,39.782,659900.0],["2020-06-29",40.1788,41.3538,39.8507,41.2775,461200.0],["2020-06-30",40.9723,41.9565,40.9723,41.5979,360200.0],["2020-07-01",41.6361,42.6051,41.3538,42.277,301900.0],["2020-07-02",43.0018,43.0781,41.9947,42.2007,216200.0],["2020-07-06",42.4982,42.7805,41.3003,41.781,277200.0],["2020-07-07",41.2012,41.2927,40.6213,40.6671,430900.0],["2020-07-08",40.3695,40.9952,40.1025,40.8731,520200.0],["2020-07-09",40.5908,40.5908,38.813,39.9956,423200.0],["2020-07-10",40.2245,40.7586,40.0567,40.6823,445900.0],["2020-07-13",40.8273,41.3538,40.2932,40.5374,294500.0],["2020-07-14",40.751,41.1554,40.2551,40.7968,273700.0],["2020-07-15",41.8878,42.2922,41.1096,41.3995,401300.0],["2020-07-16",41.4911,41.8497,41.3004,41.659,280400.0],["2020-07-17",41.7352,42.1091,41.3995,41.8497,253000.0],["2020-07-20",41.6361,41.6361,40.4382,40.606,260900.0],["2020-07-21",40.7739,41.7429,40.7739,41.2546,325500.0],["2020-07-22",40.8731,41.9565,40.5984,41.9184,279000.0],["2020-07-23",41.7734,42.3762,41.575,41.781,272100.0],["2020-07-24",41.9489,42.5669,41.6666,41.8039,333000.0],["2020-07-27",41.5064,41.7734,41.0715,41.2317,274300.0],["2020-07-28",41.102,42.9637,41.102,42.6508,384400.0],["2020-07-29",42.9866,43.6885,41.7047,43.04,584700.0],["2020-07-30",42.7042,43.101,42.193,43.04,362800.0],["2020-07-31",42.7042,43.2002,42.0328,42.9255,331900.0],["2020-08-03",42.9255,42.9255,41.8268,42.5135,380500.0],["2020-08-04",42.2617,43.4291,42.2617,43.1849,306300.0],["2020-08-05",43.5588,43.7495,42.8568,43.2917,380800.0],["2020-08-06",43.3604,43.7343,42.9102,43.0094,289400.0],["2020-08-07",42.6432,44.4286,42.6432,44.1539,208200.0],["2020-08-10",44.4515,44.6422,43.3146,43.4138,392000.0],["2020-08-11",43.8563,44.2531,42.2617,42.4296,265700.0],["2020-08-12",42.834,42.9942,42.544,42.6661,217200.0],["2020-08-13",42.2922,42.5287,41.9794,42.3304,257900.0],["2020-08-14",41.9641,42.5288,41.6132,42.3609,197200.0],["2020-08-17",42.1778,42.5059,41.9413,42.0023,259800.0],["2020-08-18",41.865,42.0099,41.3004,41.5293,247200.0],["2020-08-19",41.7047,41.8573,41.1554,41.2393,167100.0],["2020-08-20",40.9036,41.3385,40.7128,40.7586,177600.0],["2020-08-21",40.7205,40.9646,40.194,40.7739,159800.0],["2020-08-24",40.9036,41.5064,40.5679,41.5064,146800.0],["2020-08-25",41.4682,41.4835,40.4305,40.9112,236700.0],["2020-08-26",40.606,40.6823,39.37,39.3776,319400.0],["2020-08-27",39.7591,40.2779,39.3853,39.8202,240500.0],["2020-08-28",40.1559,40.1559,39.225,39.8431,179500.0],["2020-08-31",39.6828,39.9728,39.3242,39.4005,540100.0],["2020-09-01",39.1411,39.3624,38.5383,39.2937,286200.0],["2020-09-02",39.3242,40.0948,39.2403,39.8812,215200.0],["2020-09-03",40.1635,40.8426,39.7591,40.0262,495400.0],["2020-09-04",40.2017,40.2856,39.2556,39.5455,243600.0],["2020-09-08",39.6294,39.7133,38.3552,38.7978,325300.0],["2020-09-09",39.0267,39.7057,38.4315,39.309,372300.0],["2020-09-10",39.309,39.431,38.7291,38.8969,395900.0],["2020-09-11",38.9046,38.9046,38.1569,38.3247,356100.0],["2020-09-14",38.5023,39.1201,38.4869,38.6413,478500.0],["2020-09-15",38.927,39.6066,38.5409,38.649,368700.0],["2020-09-16",38.649,39.1278,38.5641,38.9039,473700.0],["2020-09-17",38.649,38.8112,38.1394,38.5873,309300.0],["2020-09-18",38.7726,38.7726,37.4212,37.5988,845700.0],["2020-09-21",37.7996,38.0544,37.1201,37.7764,367300.0],["2020-09-22",37.7687,38.3788,37.1355,37.9077,338800.0],["2020-09-23",37.8459,38.3402,37.066,37.0737,543600.0],["2020-09-24",37.066,37.5679,36.6259,37.3595,269400.0],["2020-09-25",37.0428,37.6683,36.8884,37.5988,206300.0],["2020-09-28",37.7456,38.2243,37.7456,37.9541,292800.0],["2020-09-29",38.0776,38.178,37.1201,37.3826,266700.0],["2020-09-30",37.6452,38.0081,37.2359,37.5602,275400.0],["2020-10-01",37.6452,38.0081,37.2359,37.5602,275400.0],["2020-10-02",37.5679,38.8112,37.2668,38.6336,292000.0],["2020-10-05",38.9116,39.344,38.6027,39.2823,288400.0],["2020-10-06",39.5911,40.5564,39.1741,39.6761,262600.0],["2020-10-07",39.8537,40.2784,39.4213,39.9386,243100.0],["2020-10-08",40.2012,40.402,39.622,40.2321,233600.0],["2020-10-09",40.6104,40.7881,40.0545,40.2784,197800.0],["2020-10-12",40.039,40.8112,39.7765,40.6877,161100.0],["2020-10-13",40.5873,40.5873,39.3904,39.7301,155000.0],["2020-10-14",39.8151,39.9772,39.1896,39.3826,148300.0],["2020-10-15",38.9502,40.3865,38.7803,40.2475,194200.0],["2020-10-16",39.8691,40.5487,39.8691,40.0545,195200.0],["2020-10-19",40.1935,40.402,39.151,39.2359,281800.0],["2020-10-20",39.5989,39.6684,38.8807,39.3054,158000.0],["2020-10-21",39.0738,40.7726,39.0738,40.263,368100.0],["2020-10-22",40.6722,41.8151,39.8228,41.6993,376900.0],["2020-10-23",41.985,43.5371,41.8383,43.4908,608700.0],["2020-10-26",43.1819,43.6375,42.0699,43.5526,527700.0],["2020-10-27",43.4676,43.7456,42.6027,43.1742,488300.0],["2020-10-28",42.3248,43.1124,40.263,40.4097,726300.0],["2020-10-29",40.1857,40.3942,39.1896,39.9309,311200.0],["2020-10-30",39.9541,41.0892,39.7147,40.2552,257300.0],["2020-11-02",40.8267,41.483,40.2784,41.429,326800.0],["2020-11-03",41.9,43.29,41.8383,42.9811,258400.0],["2020-11-04",42.4174,43.2205,41.3363,41.5448,232100.0],["2020-11-05",41.9464,42.7572,41.4676,41.5448,140700.0],["2020-11-06",41.761,41.9078,40.7031,40.8653,130400.0],["2020-11-09",42.7958,45.0506,41.9309,44.2784,373700.0],["2020-11-10",44.9039,46.1009,44.0391,46.0314,277600.0],["2020-11-11",45.9927,46.1086,45.151,45.792,271600.0],["2020-11-12",45.3827,45.4676,43.4136,44.0777,319800.0],["2020-11-13",44.4792,45.3209,44.0854,45.0352,171100.0],["2020-11-16",46.1704,47.0198,45.3209,47.0198,356700.0],["2020-11-17",47.3596,47.4522,46.1163,46.626,371200.0],["2020-11-18",45.429,46.3402,45.2591,45.2591,649700.0],["2020-11-19",45.29,45.7302,44.6723,45.1201,279000.0],["2020-11-20",44.402,45.4908,44.402,45.3827,209300.0],["2020-11-23",45.5757,46.8267,45.4136,46.7186,270900.0],["2020-11-24",47.4599,48.5101,46.6877,47.6993,488200.0],["2020-11-25",47.6375,48.3325,47.236,47.9001,441100.0],["2020-11-27",47.7225,47.7225,46.6877,47.0738,81300.0],["2020-11-30",46.5256,46.7418,44.5873,44.7881,591400.0],["2020-12-01",45.514,45.8769,44.5178,44.6954,401500.0],["2020-12-02",44.6723,45.1124,43.6143,44.5487,634300.0],["2020-12-03",44.4947,44.7186,43.7302,43.8846,198300.0],["2020-12-04",44.4329,44.8422,43.9001,44.2321,505000.0],["2020-12-07",44.2321,44.3557,43.8228,44.1163,264800.0],["2020-12-08",43.7765,44.1935,43.2823,43.9232,323500.0],["2020-12-09",44.4097,44.4097,43.3595,43.7842,280800.0],["2020-12-10",43.7224,43.7224,42.7881,42.9502,436000.0],["2020-12-11",42.7109,43.29,42.5564,43.2205,242400.0],["2020-12-14",43.7435,44.2665,43.4625,43.4781,233600.0],["2020-12-15",43.5562,44.9456,43.4,44.8909,256000.0],["2020-12-16",44.6646,44.6646,43.5405,43.7435,501300.0],["2020-12-17",43.7513,44.3367,43.6498,43.7201,401100.0],["2020-12-18",43.9777,44.1728,43.4391,43.7201,839900.0],["2020-12-21",43.0566,43.6342,41.675,42.8927,546500.0],["2020-12-22",42.8927,44.2821,42.4399,44.0635,353900.0],["2020-12-23",44.4772,44.8285,43.5718,43.7435,235500.0],["2020-12-24",43.845,44.2899,43.4547,44.1884,98600.0],["2020-12-28",44.8519,45.1329,44.3914,44.7739,196300.0],["2020-12-29",44.9144,45.1407,44.2196,44.3914,230700.0],["2020-12-30",44.2275,45.0471,44.1104,44.727,166200.0],["2020-12-31",44.688,45.7184,44.5241,45.5154,206600.0],["2021-01-04",45.5232,45.5232,44.2899,44.6177,363100.0],["2021-01-05",44.6177,44.8831,43.5562,44.2977,250200.0],["2021-01-06",44.5553,46.5302,44.5553,46.1711,298800.0],["2021-01-07",45.9447,46.1867,44.8519,44.9066,250600.0],["2021-01-08",45.0471,45.0471,44.087,44.4304,222400.0],["2021-01-11",43.8762,44.5709,43.4781,44.2743,275600.0],["2021-01-12",44.7661,45.0627,43.9464,45.0236,317200.0],["2021-01-13",44.9066,45.7808,44.688,45.7418,265800.0],["2021-01-14",45.976,45.976,45.1876,45.4295,269700.0],["2021-01-15",45.2266,46.4131,44.9612,46.1555,167400.0],["2021-01-19",46.1633,46.2492,44.5007,44.7426,490500.0],["2021-01-20",44.5163,44.9612,43.7591,43.9621,339500.0],["2021-01-21",43.8918,44.204,43.2673,43.642,257600.0],["2021-01-22",43.2283,43.322,42.6507,43.2673,425800.0],["2021-01-25",42.8771,43.8996,42.8771,43.7123,391600.0],["2021-01-26",44.0323,44.0323,42.7131,42.8693,390500.0],["2021-01-27",42.2838,43.1034,41.4954,42.6039,402700.0],["2021-01-28",43.041,43.4469,42.3619,42.8536,262600.0],["2021-01-29",42.8536,42.9551,41.9013,42.518,984700.0],["2021-02-01",42.6897,43.1112,41.9248,42.8927,344200.0],["2021-02-02",43.1971,43.5093,42.76,43.283,234400.0],["2021-02-03",43.0254,43.1268,42.2994,42.7756,262800.0],["2021-02-04",42.7756,43.283,42.6117,43.2439,170200.0],["2021-02-05",43.5796,44.0948,43.1268,44.0557,185100.0],["2021-02-08",44.1416,44.2977,43.361,43.8528,226200.0],["2021-02-09",44.0323,44.6099,43.4625,44.5787,233400.0],["2021-02-10",44.5787,45.1876,44.3602,44.9144,209200.0],["2021-02-11",45.0783,45.1642,44.3445,44.8597,311500.0],["2021-02-12",44.4304,44.8051,43.5562,44.0557,271300.0],["2021-02-16",44.407,44.6958,43.9621,44.4148,213200.0],["2021-02-17",44.2665,45.008,44.0089,44.9222,256300.0],["2021-02-18",44.8831,45.4686,44.8363,45.4217,297700.0],["2021-02-19",45.4452,45.8901,45.0158,45.7652,239000.0],["2021-02-22",45.7027,45.8354,44.3836,44.6802,214200.0],["2021-02-23",44.8909,46.616,44.8831,46.4131,374800.0],["2021-02-24",46.5692,47.2717,46.093,47.0688,393100.0],["2021-02-25",47.2015,47.6932,46.5458,46.6238,311900.0],["2021-02-26",46.6238,47.2873,45.6481,45.6481,477800.0],["2021-03-01",46.2726,46.7956,45.9057,46.6629,347200.0],["2021-03-02",46.5145,46.8346,46.0774,46.4677,327100.0],["2021-03-03",46.3584,46.6394,45.3125,45.8823,493800.0],["2021-03-04",45.9994,47.4981,45.9369,46.2101,320100.0],["2021-03-05",46.8424,47.943,46.4599,47.5449,321500.0],["2021-03-08",47.5995,48.4035,47.3576,48.0913,301200.0],["2021-03-09",48.2006,48.2006,47.2405,47.3107,251200.0],["2021-03-10",47.5137,49.0124,47.2249,48.5518,331300.0],["2021-03-11",48.3333,48.9812,48.0679,48.4192,220200.0],["2021-03-12",48.5138,50.0276,48.5138,49.7674,258400.0],["2021-03-15",49.6728,50.6189,49.4678,50.5007,318200.0],["2021-03-16",49.9251,50.8476,49.799,50.7372,222000.0],["2021-03-17",50.7057,51.0368,50.0513,50.2641,361400.0],["2021-03-18",50.2011,50.6347,49.8699,50.1143,209800.0],["2021-03-19",49.9172,50.6584,49.113,50.1695,1166500.0],["2021-03-22",49.7674,50.4139,49.0184,49.4599,247800.0],["2021-03-23",49.6886,50.548,49.3338,49.9093,252000.0],["2021-03-24",49.7201,51.0999,49.452,50.3193,233000.0],["2021-03-25",50.4297,51.2576,50.1143,50.9264,315100.0],["2021-03-26",51.2497,51.2497,50.2247,51.1235,221500.0],["2021-03-29",50.753,52.251,50.753,51.6912,236500.0],["2021-03-30",51.4547,51.6518,50.8239,51.3128,185900.0],["2021-03-31",51.6203,51.7543,51.0605,51.4074,317600.0],["2021-04-01",51.5966,51.7859,50.6978,51.092,233200.0],["2021-04-05",51.3837,52.3141,51.1078,52.0697,224300.0],["2021-04-06",51.983,52.3141,51.5966,51.9672,171900.0],["2021-04-07",51.9278,52.251,51.6518,51.8726,143800.0],["2021-04-08",51.8647,52.5585,51.4547,52.2116,337600.0],["2021-04-09",52.0776,53.0159,51.3049,52.803,338500.0],["2021-04-12",52.9764,53.5835,52.7714,53.3707,236000.0],["2021-04-13",52.4718,53.1735,51.983,53.1026,279600.0],["2021-04-14",52.8976,53.5678,52.7083,53.4101,210200.0],["2021-04-15",53.4732,53.8989,53.1578,53.757,280700.0],["2021-04-16",54.1749,55.3103,54.0408,54.8214,247000.0],["2021-04-19",54.8057,55.0264,54.1985,54.5928,250100.0],["2021-04-20",54.7189,55.6099,54.6953,55.4522,174000.0],["2021-04-21",55.4206,55.7833,55.0422,55.4049,207000.0],["2021-04-22",55.5705,55.8228,54.238,54.5691,310600.0],["2021-04-23",54.8293,54.8293,53.6782,53.8043,261200.0],["2021-04-26",53.828,53.828,52.9528,53.0159,299000.0],["2021-04-27",52.9607,53.0868,52.1486,52.2589,225500.0],["2021-04-28",52.2116,52.5191,51.7386,51.9514,327200.0],["2021-04-29",52.2116,52.9922,52.0855,52.8582,277600.0],["2021-04-30",52.9922,53.8043,52.598,53.6387,519400.0],["2021-05-03",54.9003,54.9003,53.213,53.4732,258600.0],["2021-05-04",53.7885,53.7885,53.2997,53.347,220600.0],["2021-05-05",53.5441,53.5441,52.322,53.4416,369000.0],["2021-05-06",53.6939,54.0172,53.0395,53.9935,229600.0],["2021-05-07",53.5993,54.3483,53.1735,53.4101,331100.0],["2021-05-10",53.8122,54.3562,53.7807,53.8595,239200.0],["2021-05-11",53.3628,53.4416,51.9593,52.0934,322700.0],["2021-05-12",51.9909,52.4245,50.5086,50.6899,415100.0],["2021-05-13",50.6268,52.2826,50.6268,51.4074,422900.0],["2021-05-14",51.778,52.2826,51.2576,51.3286,507100.0],["2021-05-17",51.163,51.7938,50.4297,50.4613,404600.0],["2021-05-18",50.3666,50.6032,49.8857,50.1064,470600.0],["2021-05-19",49.9882,50.0591,49.2865,49.6413,452200.0],["2021-05-20",49.5861,50.1774,49.5861,49.9172,454400.0],["2021-05-21",50.1932,50.4613,49.5309,49.7753,1091900.0],["2021-05-24",49.8936,50.4691,49.7359,50.2957,277400.0],["2021-05-25",50.1774,50.1774,49.2786,49.8699,489700.0],["2021-05-26",49.8305,50.0749,49.4836,49.7911,295300.0],["2021-05-27",49.9488,49.9566,49.6728,49.6728,489000.0],["2021-05-28",49.6728,50.0276,49.247,49.9488,258000.0],["2021-06-01",50.1301,50.1301,49.7122,49.9803,262700.0],["2021-06-02",50.1932,50.2326,49.6492,49.8778,162700.0],["2021-06-03",49.862,50.2799,49.6649,50.1616,256800.0],["2021-06-04",50.2957,50.3666,49.8384,50.1774,154200.0],["2021-06-07",50.3351,50.4928,50.0828,50.3272,183800.0],["2021-06-08",50.3903,50.4691,49.9409,50.2326,248900.0],["2021-06-09",50.5007,51.0684,50.1459,50.9816,261900.0],["2021-06-10",51.2813,51.2813,50.7215,51.1314,215600.0],["2021-06-11",51.2734,51.4705,51.0211,51.3364,232000.0],["2021-06-14",51.4957,51.7026,50.9623,51.1454,190900.0],["2021-06-15",51.3126,51.7822,50.9941,51.5195,259500.0],["2021-06-16",51.6389,51.6389,50.5882,50.8668,268900.0],["2021-06-17",50.7235,51.026,50.62,50.819,175400.0],["2021-06-18",50.3095,50.4688,48.7573,48.7891,433900.0],["2021-06-21",49.012,49.7046,48.7732,49.5852,308200.0],["2021-06-22",49.4817,49.6329,48.9961,49.0598,157300.0],["2021-06-23",48.9245,49.1155,48.1682,48.5424,298500.0],["2021-06-24",48.622,48.6379,48.009,48.4946,234100.0],["2021-06-25",48.622,49.2031,48.3513,48.6379,1237100.0],["2021-06-28",48.821,48.9244,48.2558,48.5185,237300.0],["2021-06-29",48.5185,48.6618,47.412,47.5234,205600.0],["2021-06-30",47.4438,48.1045,47.197,47.9374,316200.0],["2021-07-01",48.216,48.6856,48.0329,48.5264,217400.0],["2021-07-02",48.3593,48.5185,47.9214,48.0966,156900.0],["2021-07-06",48.0966,48.0966,46.9025,47.9135,205900.0],["2021-07-07",47.7224,48.7095,47.6269,48.6299,347500.0],["2021-07-08",48.3115,48.4707,47.7543,47.9851,184400.0],["2021-07-09",48.2478,48.5264,47.9135,48.4229,182800.0],["2021-07-12",48.4787,49.1792,48.0568,48.8926,213400.0],["2021-07-13",48.7971,49.0757,48.5105,48.6618,196900.0],["2021-07-14",48.9244,49.2588,48.3115,49.004,139600.0],["2021-07-15",48.8608,50.015,48.7016,49.9991,216400.0],["2021-07-16",50.015,50.6598,49.7125,50.015,272500.0],["2021-07-19",49.6409,49.7842,48.1921,48.6936,200700.0],["2021-07-20",48.9085,50.214,48.9085,49.5692,303700.0],["2021-07-21",49.8638,50.1265,49.02,49.3065,270500.0],["2021-07-22",49.3543,49.4896,48.7732,48.9404,275300.0],["2021-07-23",49.1155,50.1901,49.0359,50.1424,163400.0],["2021-07-26",50.1503,50.3175,49.7125,49.8638,155300.0],["2021-07-27",49.5852,50.3812,49.2986,49.9275,208000.0],["2021-07-28",51.4479,51.4479,49.5931,50.5802,290600.0],["2021-07-29",50.8031,50.9384,48.9483,49.7205,520400.0],["2021-07-30",49.5454,50.3096,49.3145,49.3464,227900.0],["2021-08-02",49.5533,50.015,49.1394,49.2906,242800.0],["2021-08-03",49.5056,50.0309,49.1792,49.7284,179700.0],["2021-08-04",49.41,49.4339,48.6777,49.3065,180500.0],["2021-08-05",49.6727,50.2538,49.2269,50.0787,211900.0],["2021-08-06",50.2459,50.5404,49.7921,49.824,185300.0],["2021-08-09",50.7394,50.7394,49.3623,49.6329,214900.0],["2021-08-10",49.7444,49.9036,49.2986,49.5454,111400.0],["2021-08-11",49.8638,50.0309,49.4896,49.9354,142400.0],["2021-08-12",50.0309,50.0309,49.609,49.7603,136000.0],["2021-08-13",49.7046,50.3414,49.6409,50.2697,161900.0],["2021-08-16",50.3414,51.1295,50.0787,50.7792,206600.0],["2021-08-17",50.6439,51.7822,50.3494,51.6947,325800.0],["2021-08-18",51.7026,51.7026,50.222,50.6598,232400.0],["2021-08-19",51.233,51.233,50.3255,50.7872,299500.0],["2021-08-20",50.5324,51.631,50.214,51.4001,265800.0],["2021-08-23",51.2648,51.6867,50.6519,50.9543,203500.0],["2021-08-24",51.0021,51.0021,50.1105,50.4767,169100.0],["2021-08-25",50.4688,50.8747,50.0787,50.5643,279000.0],["2021-08-26",50.421,50.4449,49.9275,50.1105,188800.0],["2021-08-27",50.3573,51.1136,50.3334,50.9305,225400.0],["2021-08-30",51.0419,51.0419,50.4449,50.6598,196100.0],["2021-08-31",50.5722,50.9384,50.2618,50.628,227000.0],["2021-09-01",50.7872,51.5355,50.5484,51.2409,201300.0],["2021-09-02",51.424,51.7026,51.3126,51.5116,182200.0],["2021-09-03",51.5673,51.6947,51.0897,51.5832,258200.0],["2021-09-07",51.4638,51.4638,51.0021,51.233,268600.0],["2021-09-08",51.1852,52.236,51.1852,51.9892,281400.0],["2021-09-09",52.0608,52.0608,51.4001,51.4001,231600.0],["2021-09-10",51.4001,51.7424,49.7683,49.9275,285100.0],["2021-09-13",50.1503,50.8429,49.7682,49.9354,294700.0],["2021-09-14",50.1284,50.1284,49.5173,49.7183,283000.0],["2021-09-15",49.7425,50.1525,49.6379,49.9435,493600.0],["2021-09-16",49.9274,50.249,49.1154,49.1958,441100.0],["2021-09-17",49.4209,49.4209,48.0862,48.3516,771500.0],["2021-09-20",47.8451,48.7696,47.6682,48.2149,452600.0],["2021-09-21",48.4561,48.6732,47.829,47.8853,320900.0],["2021-09-22",47.9817,48.5526,47.4511,47.5315,459100.0],["2021-09-23",47.4431,47.9255,46.8642,46.9607,228000.0],["2021-09-24",47.0893,47.427,46.8401,47.3064,296000.0],["2021-09-27",47.3787,48.2229,47.2421,47.4189,280900.0],["2021-09-28",47.3787,47.4511,46.5104,46.615,312200.0],["2021-09-29",46.6069,47.4109,46.3416,47.2421,211500.0],["2021-09-30",47.3627,47.5797,46.012,46.0683,274900.0],["2021-10-01",46.4461,47.025,45.7547,46.5828,282900.0],["2021-10-04",46.5667,47.5878,46.5667,47.3707,224800.0],["2021-10-05",47.3466,47.6199,47.0572,47.1938,188600.0],["2021-10-06",46.8964,48.0139,46.6552,47.9415,232200.0],["2021-10-07",48.1506,48.5606,47.6682,47.8451,316700.0],["2021-10-08",47.7566,47.9657,47.2421,47.3305,190000.0],["2021-10-11",47.0491,47.0491,45.8673,46.221,379800.0],["2021-10-12",46.1647,46.7597,45.9235,46.5104,324000.0],["2021-10-13",46.3416,46.7918,46.3175,46.422,186300.0],["2021-10-14",46.7356,46.9124,46.3657,46.5346,209900.0],["2021-10-15",46.9285,46.9285,45.8512,45.9557,434700.0],["2021-10-18",45.8271,45.9075,45.409,45.7065,266700.0],["2021-10-19",45.9477,46.3095,45.7065,46.2291,278400.0],["2021-10-20",46.1326,46.8722,46.1326,46.5426,209000.0],["2021-10-21",46.3657,46.5748,45.6823,45.7386,228100.0],["2021-10-22",45.9637,46.1004,45.5859,45.8833,341000.0],["2021-10-25",45.7869,46.4783,45.5859,45.9396,285000.0],["2021-10-26",45.819,46.7677,45.6421,45.6904,341300.0],["2021-10-27",45.9316,46.0924,45.0954,45.8271,434000.0],["2021-10-28",45.8271,46.3014,45.6743,46.1406,226700.0],["2021-10-29",45.9235,46.2291,45.3929,45.7145,279900.0],["2021-11-01",46.3336,46.8562,45.7145,46.6552,264300.0],["2021-11-02",46.8481,46.8481,45.8512,46.3175,178800.0],["2021-11-03",46.2049,46.9446,46.2049,46.5587,194200.0],["2021-11-04",46.7114,46.9446,45.9879,46.3416,193400.0],["2021-11-05",46.5989,47.4189,46.5989,47.226,208700.0],["2021-11-08",46.9607,46.9607,45.2804,45.5135,317300.0],["2021-11-09",45.6823,46.028,45.3849,45.7225,134700.0],["2021-11-10",45.7949,46.9044,45.7949,46.8642,207000.0],["2021-11-11",46.8642,46.8642,46.3175,46.6311,209900.0],["2021-11-12",46.5908,46.9446,46.2692,46.3738,189800.0],["2021-11-15",46.615,47.0411,46.1567,47.0009,198300.0],["2021-11-16",45.0231,45.4251,43.9859,44.5407,1549800.0],["2021-11-17",43.9699,44.1146,43.1418,44.0101,2452200.0],["2021-11-18",44.2432,45.0231,43.8251,44.0181,1545400.0],["2021-11-19",43.8412,44.3638,43.3508,44.0503,567700.0],["2021-11-22",43.8814,45.3688,43.6241,45.2964,1049900.0],["2021-11-23",45.0472,45.6904,44.9105,45.2804,3136800.0],["2021-11-24",45.2321,45.7547,44.7738,45.5939,1335800.0],["2021-11-26",44.8623,45.1758,43.8332,44.6774,287800.0],["2021-11-29",45.0552,45.5215,44.4442,45.1678,645400.0],["2021-11-30",44.8542,45.2482,44.1467,44.4603,1040500.0],["2021-12-01",44.9346,45.3849,44.5728,44.5728,826400.0],["2021-12-02",44.8382,45.0874,44.4603,44.798,662500.0],["2021-12-03",44.9829,45.2562,44.3879,44.7819,429400.0],["2021-12-06",45.4572,45.9396,45.1919,45.7627,568500.0],["2021-12-07",45.7467,45.9477,44.9668,45.2,353900.0],["2021-12-08",45.3849,45.7788,44.9427,45.5457,491400.0],["2021-12-09",45.4009,45.5698,44.9909,45.216,302500.0],["2021-12-10",45.3366,45.6743,45.1839,45.409,258400.0],["2021-12-13",44.6211,45.2241,44.5728,44.9427,516200.0],["2021-12-14",45.1297,45.4711,44.8858,44.9589,675400.0],["2021-12-15",44.9671,46.024,44.902,45.7557,507300.0],["2021-12-16",45.8776,46.4386,45.211,45.5118,673200.0],["2021-12-17",45.7313,45.8939,44.7638,44.9183,1152000.0],["2021-12-20",44.8289,44.902,44.1053,44.6581,680100.0],["2021-12-21",44.715,45.5687,44.0159,44.3167,433200.0],["2021-12-22",44.3817,45.1053,44.3167,45.1053,373100.0],["2021-12-23",45.1053,45.5118,45.0402,45.1134,224100.0],["2021-12-27",45.1541,45.3654,44.7394,45.3492,541600.0],["2021-12-28",45.3654,46.1459,45.1297,46.1297,227000.0],["2021-12-29",46.1703,46.4874,45.9102,46.4223,266300.0],["2021-12-30",46.4874,46.8695,46.2679,46.6906,240000.0],["2021-12-31",46.6906,46.7638,46.0646,46.4711,184300.0],["2022-01-03",46.6093,46.8939,45.65,46.2028,411300.0],["2022-01-04",46.4386,47.024,46.211,46.4305,236300.0],["2022-01-05",46.3979,47.0483,46.2435,46.341,263200.0],["2022-01-06",46.341,46.6825,46.0077,46.3248,300000.0],["2022-01-07",46.3817,46.7882,46.2679,46.6093,239000.0],["2022-01-10",46.8532,47.024,46.2597,46.4142,439800.0],["2022-01-11",46.3492,46.3898,45.528,45.6825,332600.0],["2022-01-12",45.7313,45.7638,45.1866,45.6744,616000.0],["2022-01-13",45.8045,46.5931,45.8045,46.276,280700.0],["2022-01-14",46.528,47.2516,46.0646,47.154,387300.0],["2022-01-18",47.154,47.6906,46.7638,47.1947,667500.0],["2022-01-19",47.1215,47.4955,46.463,46.7882,299900.0],["2022-01-20",46.8532,47.3979,46.65,46.9508,297100.0],["2022-01-21",46.9427,47.8939,46.2597,46.6744,474300.0],["2022-01-24",46.4711,46.7882,45.3654,46.6256,580100.0],["2022-01-25",46.2516,47.4792,46.0484,46.8857,818500.0],["2022-01-26",47.2191,48.0077,46.9183,47.2841,581600.0],["2022-01-27",47.3979,47.9508,46.9345,47.2679,534400.0],["2022-01-28",47.3492,47.7475,46.6662,47.6825,490100.0],["2022-01-31",47.2922,47.5199,46.5849,47.2516,886200.0],["2022-02-01",47.1215,47.8532,46.8857,47.6256,386300.0],["2022-02-02",47.2841,47.7475,47.1622,47.6337,292900.0],["2022-02-03",47.6337,47.7557,47.2109,47.4955,217900.0],["2022-02-04",47.154,47.4711,46.4142,47.2272,219700.0],["2022-02-07",47.2109,47.5361,46.6988,47.2516,195300.0],["2022-02-08",47.5768,47.6662,47.089,47.5931,396800.0],["2022-02-09",47.5687,47.9264,47.3817,47.7719,424100.0],["2022-02-10",47.6175,47.6175,45.7801,45.9508,375300.0],["2022-02-11",46.1947,47.1866,46.1622,46.8614,332900.0],["2022-02-14",46.9914,47.2922,46.1947,46.8532,309800.0],["2022-02-15",46.8207,47.3085,46.7801,46.9996,636900.0],["2022-02-16",47.0077,47.3329,46.7475,47.1053,258400.0],["2022-02-17",47.4467,48.2678,46.7638,48.0727,431600.0],["2022-02-18",48.4142,49.0565,47.902,48.2597,422500.0],["2022-02-22",48.0727,48.9914,47.65,48.3491,414000.0],["2022-02-23",48.2516,48.5849,47.1297,47.1459,386100.0],["2022-02-24",46.5443,47.2516,46.2679,47.1947,800700.0],["2022-02-25",47.5687,49.0077,47.5687,49.0077,476500.0],["2022-02-28",48.65,49.5361,48.528,49.1703,646400.0],["2022-03-01",49.1703,49.3735,47.2516,48.0971,421200.0],["2022-03-02",48.3085,48.9833,47.6337,48.6906,546800.0],["2022-03-03",48.9264,49.5036,48.6337,49.3085,566900.0],["2022-03-04",49.1621,50.3247,48.9508,50.2434,439800.0],["2022-03-07",49.7394,50.7556,49.7394,50.2272,414500.0],["2022-03-08",50.6337,50.7231,49.6906,49.8857,505300.0],["2022-03-09",50.2353,50.6987,49.4955,49.5687,1107900.0],["2022-03-10",49.3329,49.5443,48.7557,49.089,256000.0],["2022-03-11",49.154,49.6906,48.8532,48.9589,315200.0],["2022-03-14",49.1068,49.4436,48.392,48.5152,289300.0],["2022-03-15",48.9096,49.2547,48.5235,48.8357,341900.0],["2022-03-16",48.7864,49.2793,47.8169,48.4331,328000.0],["2022-03-17",48.1537,48.581,47.6115,47.6936,458400.0],["2022-03-18",47.8005,47.8908,46.8474,47.1103,1282600.0],["2022-03-21",47.0939,48.0223,47.0939,47.7347,331900.0],["2022-03-22",47.8497,48.0716,47.1843,47.25,427100.0],["2022-03-23",47.2253,47.5129,47.0035,47.3239,361400.0],["2022-03-24",47.2993,47.9812,47.1432,47.3239,312600.0],["2022-03-25",47.2089,48.5399,47.1514,48.4988,263300.0],["2022-03-28",48.6796,48.9178,48.0798,48.5892,205600.0],["2022-03-29",48.7371,49.4108,48.622,49.304,323600.0],["2022-03-30",49.2875,49.5669,48.9753,49.2136,275600.0],["2022-03-31",49.3451,50.2406,49.1232,49.6983,426900.0],["2022-04-01",49.7394,50.2406,49.5833,50.2077,343500.0],["2022-04-04",50.1174,50.3228,48.9836,49.4108,218300.0],["2022-04-05",49.3861,50.3803,49.3861,50.1009,360700.0],["2022-04-06",49.838,51.4319,49.838,51.1443,532800.0],["2022-04-07",51.1936,51.1936,49.4929,49.8709,386700.0],["2022-04-08",50.1913,50.6185,49.9695,50.0681,214600.0],["2022-04-11",50.2735,50.7253,49.3204,49.3779,284800.0],["2022-04-12",49.534,49.9695,49.2136,49.7805,290000.0],["2022-04-13",50.0434,50.1749,48.8685,48.8767,221800.0],["2022-04-14",49.1068,49.6819,48.8849,49.1643,395000.0],["2022-04-18",49.2793,50.1009,48.8932,49.1972,196200.0],["2022-04-19",49.7394,50.6267,49.6983,50.561,229600.0],["2022-04-20",50.7336,51.5387,50.6432,51.2347,232000.0],["2022-04-21",51.1033,51.8098,50.8568,51.3004,213500.0],["2022-04-22",51.3333,51.3333,50.5446,50.5774,213900.0],["2022-04-25",50.7911,50.7911,47.9648,48.6631,463000.0],["2022-04-26",48.392,49.4437,48.392,48.6138,307300.0],["2022-04-27",48.6631,48.9835,48.1619,48.2359,347000.0],["2022-04-28",48.7946,48.9178,48.203,48.3016,323900.0],["2022-04-29",49.5012,49.5012,46.4448,46.5763,510700.0],["2022-05-02",46.757,47.1678,45.1303,45.73,446900.0],["2022-05-03",45.8451,47.4061,45.8451,47.0774,480400.0],["2022-05-04",46.9706,48.6056,46.6338,48.5235,334100.0],["2022-05-05",48.4988,48.622,47.5458,47.9566,260600.0],["2022-05-06",48.507,48.507,47.2911,48.2277,261800.0],["2022-05-09",47.9073,48.885,47.3568,48.4084,331500.0],["2022-05-10",48.4906,49.0082,47.4472,48.1291,259200.0],["2022-05-11",48.0141,49.1972,48.0141,48.4249,345700.0],["2022-05-12",48.2523,48.5481,47.3732,48.1291,340600.0],["2022-05-13",48.6056,48.9342,47.4882,48.7042,316600.0],["2022-05-16",48.8603,49.5997,48.6878,49.5997,260400.0],["2022-05-17",49.9119,50.5939,48.9589,50.2899,314600.0],["2022-05-18",50.5281,51.7195,50.2077,50.7746,575100.0],["2022-05-19",50.4213,50.6267,49.3697,50.1256,457200.0],["2022-05-20",50.257,50.372,49.0328,49.8134,380800.0],["2022-05-23",50.4131,50.7089,48.9014,50.0598,241700.0],["2022-05-24",49.9037,51.0047,49.4354,50.9636,254700.0],["2022-05-25",50.8568,51.3497,50.6843,51.1115,292500.0],["2022-05-26",51.3087,51.6455,51.1115,51.1772,218000.0],["2022-05-27",50.9554,51.5305,50.7664,51.5305,280100.0],["2022-05-31",50.561,50.75,49.7394,50.3392,474600.0],["2022-06-01",50.4296,50.4296,49.5505,50.1502,312100.0],["2022-06-02",50.1749,50.1749,49.0,49.7805,206300.0],["2022-06-03",49.7066,50.0105,49.5587,49.6573,308200.0],["2022-06-06",50.0598,50.5281,49.8627,50.4213,206500.0],["2022-06-07",50.1584,50.6843,49.8134,50.676,205100.0],["2022-06-08",50.5857,50.635,49.7723,49.7723,198600.0],["2022-06-09",49.7476,50.0927,49.0082,49.0986,183600.0],["2022-06-10",48.6549,49.5751,48.4495,49.1479,204700.0],["2022-06-13",48.8521,48.926,46.831,47.1185,302100.0],["2022-06-14",47.0521,47.2016,45.1497,45.9057,434600.0],["2022-06-15",46.3709,47.2681,45.8392,46.6616,319200.0],["2022-06-16",46.2047,46.2047,45.2079,45.698,350200.0],["2022-06-17",47.1518,47.1518,45.1497,45.3408,454300.0],["2022-06-21",45.4654,45.8808,45.0916,45.6315,270800.0],["2022-06-22",45.4488,46.7696,45.3989,46.4955,297700.0],["2022-06-23",46.5703,47.3677,46.5703,47.2764,255700.0],["2022-06-24",47.2431,48.8215,46.5287,48.2317,488000.0],["2022-06-27",48.3812,49.1123,48.1486,48.9544,258700.0],["2022-06-28",49.1123,49.4695,48.7052,48.888,259000.0],["2022-06-29",48.9046,49.2369,48.3148,48.8797,316800.0],["2022-06-30",48.3314,49.3449,48.2234,48.9544,224400.0],["2022-07-01",48.9295,50.2503,48.8132,50.2503,301400.0],["2022-07-05",49.7602,49.9596,46.6035,47.7997,292700.0],["2022-07-06",47.9243,48.6554,47.376,48.2898,220000.0],["2022-07-07",48.4145,48.7301,47.4425,47.4757,217100.0],["2022-07-08",47.5837,47.6585,47.0438,47.2182,180500.0],["2022-07-11",47.1517,47.8828,46.969,47.8662,210500.0],["2022-07-12",47.6917,48.3231,47.3013,47.6585,188500.0],["2022-07-13",47.5671,47.8662,47.0853,47.2431,152800.0],["2022-07-14",46.6035,47.4757,46.4456,47.401,212300.0],["2022-07-15",47.9409,47.9409,46.753,47.592,191100.0],["2022-07-18",47.5256,47.5256,46.5703,46.6201,198100.0],["2022-07-19",47.3761,47.3761,46.7032,47.0521,185400.0],["2022-07-20",46.8776,46.8776,45.698,45.7811,421400.0],["2022-07-21",45.6481,45.6481,44.643,44.9586,578200.0],["2022-07-22",45.2411,45.4571,44.9587,45.2743,439700.0],["2022-07-25",45.6315,46.2961,45.3989,45.9971,487600.0],["2022-07-26",46.321,46.3376,45.8475,45.8974,727900.0],["2022-07-27",45.8226,46.0967,45.4239,45.7561,553100.0],["2022-07-28",46.5204,46.7364,45.8558,46.3958,491700.0],["2022-07-29",46.6035,46.6616,45.9721,46.0635,591700.0],["2022-08-01",45.7645,45.9223,45.0251,45.1248,842400.0],["2022-08-02",45.3906,45.7063,45.1248,45.2577,468600.0],["2022-08-03",45.1331,45.3242,44.3771,44.9919,735100.0],["2022-08-04",44.9919,45.914,44.859,45.3325,493700.0],["2022-08-05",45.3325,45.5069,44.6762,45.2743,673800.0],["2022-08-08",45.5235,45.9057,45.0168,45.5983,645000.0],["2022-08-09",45.6066,46.1881,45.6066,45.8807,534600.0],["2022-08-10",46.1134,46.3875,45.9555,46.0635,477600.0],["2022-08-11",46.1466,46.4789,45.6731,45.7312,358300.0],["2022-08-12",46.1715,46.5786,45.9306,46.4456,389800.0],["2022-08-15",46.1133,46.9524,46.105,46.7945,349600.0],["2022-08-16",46.6284,47.0105,46.6284,46.7447,354400.0],["2022-08-17",46.5619,46.9441,46.321,46.7281,362600.0],["2022-08-18",46.6949,47.1435,46.6201,46.7779,321000.0],["2022-08-19",46.8361,47.1102,46.6367,46.7613,361200.0],["2022-08-22",46.6616,46.6699,45.8724,46.2297,382700.0],["2022-08-23",46.3626,46.3958,45.9555,46.1383,358400.0],["2022-08-24",45.8974,46.238,45.698,45.8475,435000.0],["2022-08-25",45.7063,46.2297,45.5651,46.0801,329000.0],["2022-08-26",46.0801,46.3958,45.9721,46.0635,247100.0],["2022-08-29",45.9057,45.9057,45.4072,45.5568,375900.0],["2022-08-30",45.4571,45.5568,44.834,45.0833,463000.0],["2022-08-31",45.0583,45.075,43.8206,44.0116,735000.0],["2022-09-01",43.8621,45.0251,43.7873,44.6264,390400.0],["2022-09-02",44.9919,45.158,44.1695,44.3024,402000.0],["2022-09-06",44.4685,44.7759,44.0033,44.1612,334900.0],["2022-09-07",44.2193,45.0583,44.2193,45.05,514300.0],["2022-09-08",44.8756,45.5734,44.5931,45.3574,484800.0],["2022-09-09",45.7894,46.0054,45.3159,45.8558,511700.0],["2022-09-12",46.2878,46.969,45.9306,46.2712,575500.0],["2022-09-13",46.0469,46.1964,44.859,45.0417,397900.0],["2022-09-14",44.9325,46.0167,44.9325,45.7477,607500.0],["2022-09-15",45.3947,45.5964,44.9156,45.0081,429200.0],["2022-09-16",45.1762,45.5628,44.8568,45.1006,1313800.0],["2022-09-19",45.1006,45.6133,44.9745,45.5124,405700.0],["2022-09-20",45.193,45.2687,44.7896,45.0838,452600.0],["2022-09-21",45.2771,45.6721,44.5122,44.5374,319700.0],["2022-09-22",44.5206,44.9997,44.2685,44.7391,418600.0],["2022-09-23",44.5374,44.5963,43.781,44.2937,346200.0],["2022-09-26",44.0247,44.2853,42.9657,43.2095,387100.0],["2022-09-27",43.2599,43.5541,41.8058,41.9739,440900.0],["2022-09-28",42.5875,42.8817,41.5453,42.6043,606800.0],["2022-09-29",43.1338,43.1338,42.0328,42.2681,637800.0],["2022-09-30",42.5034,42.7136,41.2259,41.4192,677200.0],["2022-10-03",41.7638,43.2851,41.6546,42.6968,452000.0],["2022-10-04",42.6884,43.6633,42.6043,43.47,458500.0],["2022-10-05",42.9153,42.9153,41.8731,42.4278,504700.0],["2022-10-06",42.142,42.327,41.4781,42.1084,505400.0],["2022-10-07",42.0076,42.4362,41.6462,41.8647,426500.0],["2022-10-10",41.7638,42.4446,41.5537,41.5873,409700.0],["2022-10-11",41.394,43.1506,41.394,42.411,654100.0],["2022-10-12",42.3606,42.5539,41.6882,41.7134,568500.0],["2022-10-13",41.6041,42.9321,41.2763,42.8312,623400.0],["2022-10-14",43.0498,43.386,42.2681,42.4362,532300.0],["2022-10-17",42.9321,43.7222,42.7388,43.0834,548500.0],["2022-10-18",43.3607,44.2264,43.3607,43.7222,538400.0],["2022-10-19",43.0918,43.6633,42.9069,43.4196,452000.0],["2022-10-20",43.2347,43.7642,42.8565,42.9993,399100.0],["2022-10-21",43.1338,44.0331,43.0077,43.8566,630000.0],["2022-10-24",43.9995,44.4954,43.3944,43.6381,518600.0],["2022-10-25",42.369,43.2683,40.9149,42.4951,773700.0],["2022-10-26",42.6379,43.865,42.2345,43.5541,940100.0],["2022-10-27",44.134,45.1846,43.9995,44.7223,560100.0],["2022-10-28",44.8904,45.235,44.6467,44.9072,442900.0],["2022-10-31",44.6635,45.1174,44.2349,44.403,524400.0],["2022-11-01",44.7728,44.7728,43.6885,44.4198,476700.0],["2022-11-02",44.1592,45.5712,44.1256,44.4534,567500.0],["2022-11-03",44.134,44.2601,43.5204,43.7053,264000.0],["2022-11-04",43.7053,44.4029,43.4868,44.1592,239700.0],["2022-11-07",44.1424,44.1424,42.9237,43.1842,341700.0],["2022-11-08",43.117,44.0415,43.075,43.3187,311000.0],["2022-11-09",43.1422,43.6969,43.0834,43.2851,231500.0],["2022-11-10",44.0668,45.4199,43.5625,45.3275,381100.0],["2022-11-11",45.193,45.193,44.3693,44.6719,261300.0],["2022-11-14",44.8064,45.1678,44.5458,44.6131,319000.0],["2022-11-15",44.5122,45.2687,44.4786,45.0753,210300.0],["2022-11-16",45.1426,45.2686,44.571,45.109,287900.0],["2022-11-17",44.8568,44.9913,44.4114,44.6299,298500.0],["2022-11-18",45.1426,46.8824,45.0165,46.6723,442200.0],["2022-11-21",46.5378,47.3363,45.4368,47.0589,374100.0],["2022-11-22",47.0589,47.8574,47.0589,47.8153,364300.0],["2022-11-23",47.664,47.9498,47.311,47.8321,293000.0],["2022-11-25",48.0171,48.8239,47.9666,48.7735,114600.0],["2022-11-28",48.3196,48.6558,47.7817,48.3448,312200.0],["2022-11-29",48.202,48.2608,47.7733,48.0255,201900.0],["2022-11-30",47.8069,49.1685,47.4119,49.0929,541600.0],["2022-12-01",49.0845,49.6896,48.1935,48.2272,257300.0],["2022-12-02",47.7229,49.2189,47.5968,48.8828,324500.0],["2022-12-05",48.7062,49.0004,48.0927,48.9248,271900.0],["2022-12-06",48.7987,49.0004,48.2104,48.555,234000.0],["2022-12-07",48.5802,48.9836,48.2104,48.3112,241700.0],["2022-12-08",48.2524,49.2946,47.9834,49.0592,248800.0],["2022-12-09",48.9416,49.3786,48.4961,48.5045,214000.0],["2022-12-12",48.6054,49.034,48.1683,48.9668,268000.0],["2022-12-13",49.7653,50.1687,48.9836,49.1769,456700.0],["2022-12-14",49.6527,50.0521,48.8711,49.2364,321500.0],["2022-12-15",49.075,49.2194,48.0639,48.3103,306900.0],["2022-12-16",48.0299,48.4547,47.4522,48.1828,1093500.0],["2022-12-19",48.4038,48.7096,47.9619,48.2678,397300.0],["2022-12-20",48.2508,48.5397,48.0554,48.1998,513100.0],["2022-12-21",48.4122,48.9475,48.4122,48.922,370000.0],["2022-12-22",48.8286,49.2024,48.1319,49.1429,289800.0],["2022-12-23",49.1514,49.7462,49.0495,49.6952,188200.0],["2022-12-27",49.6952,50.3494,49.6952,50.3069,141200.0],["2022-12-28",50.4429,50.6298,49.9756,50.2135,325100.0],["2022-12-29",49.9671,51.0631,49.9671,50.8337,331900.0],["2022-12-30",50.6383,50.7827,49.9671,50.4174,393000.0],["2023-01-03",50.035,50.8337,49.7207,50.7997,267700.0],["2023-01-04",50.9187,51.42,50.256,50.4514,352200.0],["2023-01-05",50.4259,50.4259,49.4233,49.6357,214300.0],["2023-01-06",50.103,50.5788,49.8906,50.3409,294800.0],["2023-01-09",50.2135,50.256,49.4488,49.7717,370000.0],["2023-01-10",49.6017,49.6697,48.9985,49.4573,298600.0],["2023-01-11",49.5253,50.0181,49.4573,49.8396,298900.0],["2023-01-12",50.0181,50.4089,49.8057,50.188,224200.0],["2023-01-13",49.9756,50.035,49.6272,49.7887,198100.0],["2023-01-17",50.052,50.222,49.3129,49.3299,384200.0],["2023-01-18",49.3638,49.3638,47.9704,47.9874,367600.0],["2023-01-19",47.8345,47.9025,46.747,47.3757,547500.0],["2023-01-20",47.5286,47.5286,46.1437,47.2907,714300.0],["2023-01-23",46.5855,47.5796,46.3306,47.3247,549200.0],["2023-01-24",47.4012,48.6077,47.2058,48.2593,420800.0],["2023-01-25",48.1064,48.3443,47.2482,47.724,383100.0],["2023-01-26",47.5966,48.1829,47.4267,48.1319,314700.0],["2023-01-27",48.2593,48.2933,47.7495,48.1998,313700.0],["2023-01-30",48.0384,48.3018,47.4267,47.5116,264200.0],["2023-01-31",47.7495,48.2848,47.2567,48.2593,1352300.0],["2023-02-01",48.0554,49.3469,47.826,48.888,416900.0],["2023-02-02",48.7946,49.9841,48.6841,49.9756,338500.0],["2023-02-03",49.7037,49.7462,47.928,48.9645,425200.0],["2023-02-06",48.8626,49.1769,48.3783,48.6501,330100.0],["2023-02-07",48.3273,48.8965,48.1658,48.7011,323300.0],["2023-02-08",48.3103,48.5482,47.792,48.0129,429400.0],["2023-02-09",48.0724,48.3783,46.6535,46.8404,438800.0],["2023-02-10",47.1633,48.1998,47.0273,48.0129,466900.0],["2023-02-13",47.9789,48.6162,47.9789,48.3188,236400.0],["2023-02-14",48.1404,48.3528,47.6816,47.928,385000.0],["2023-02-15",47.5286,48.3358,47.5286,48.3018,346700.0],["2023-02-16",47.877,48.7861,47.7325,48.3613,427500.0],["2023-02-17",50.1115,50.12,48.5057,49.6867,492200.0],["2023-02-21",49.1854,49.6357,48.922,49.3553,331800.0],["2023-02-22",49.5168,49.9076,49.058,49.1174,322000.0],["2023-02-23",49.2364,49.3978,48.8965,48.973,297300.0],["2023-02-24",48.7691,49.2619,48.3868,49.0495,302600.0],["2023-02-27",49.2619,49.8651,49.1514,49.1939,388700.0],["2023-02-28",49.007,49.9586,48.8201,49.0919,684100.0],["2023-03-01",48.6756,48.7606,47.7325,48.2848,402200.0],["2023-03-02",48.2848,49.0495,48.0044,48.7861,292400.0],["2023-03-03",49.075,49.2194,48.5227,49.024,310400.0],["2023-03-06",49.1174,49.2874,48.5737,48.973,324100.0],["2023-03-07",49.0495,49.2619,48.0554,48.1149,272600.0],["2023-03-08",48.3018,48.6671,48.0554,48.6501,258500.0],["2023-03-09",48.7521,48.905,47.9365,47.9959,206700.0],["2023-03-10",47.894,48.0469,47.2398,47.4437,396700.0],["2023-03-13",47.2737,48.7351,47.1888,47.7155,424500.0],["2023-03-14",48.3343,49.4,48.1539,48.575,503100.0],["2023-03-15",48.0507,49.0219,48.0507,48.7297,380700.0],["2023-03-16",48.3687,49.3399,48.1367,49.1594,315300.0],["2023-03-17",48.8758,49.1938,48.2742,48.5148,843600.0],["2023-03-20",48.6351,49.6321,48.5062,49.1938,373300.0],["2023-03-21",49.3914,49.4172,47.5351,48.1367,337000.0],["2023-03-22",48.0078,48.171,47.1483,47.1827,352300.0],["2023-03-23",47.028,47.2085,45.885,45.9795,543500.0],["2023-03-24",45.9967,47.4147,45.9279,47.4147,359300.0],["2023-03-27",47.7327,48.2742,47.2686,47.982,341300.0],["2023-03-28",47.7585,48.6094,47.7585,48.489,352100.0],["2023-03-29",48.7641,49.0906,48.2914,49.0305,345700.0],["2023-03-30",49.125,49.7438,48.575,49.3485,257800.0],["2023-03-31",49.5289,49.7954,49.1594,49.7266,370800.0],["2023-04-03",49.5203,49.804,49.0391,49.3227,298200.0],["2023-04-04",49.2969,50.4485,49.1164,50.2767,530900.0],["2023-04-05",50.4657,52.133,50.4571,51.5572,550800.0],["2023-04-06",51.7892,52.5627,51.7033,52.4854,352600.0],["2023-04-10",52.6315,52.6315,51.5486,52.2791,372400.0],["2023-04-11",52.3994,52.4768,51.6689,52.0127,312100.0],["2023-04-12",52.3221,52.3737,51.5744,51.7033,285400.0],["2023-04-13",51.6517,51.6517,50.3454,51.2306,387300.0],["2023-04-14",51.1361,51.1361,49.9501,50.354,361800.0],["2023-04-17",50.311,51.0158,50.1821,50.8009,242300.0],["2023-04-18",50.8267,51.1962,50.0962,50.4829,223200.0],["2023-04-19",50.6032,50.8868,50.4915,50.7407,132700.0],["2023-04-20",50.8954,50.9212,50.5173,50.8868,149800.0],["2023-04-21",50.9814,51.4798,50.4743,50.9384,161200.0],["2023-04-24",50.947,51.3337,50.8439,51.2048,202200.0],["2023-04-25",51.0845,51.222,50.7493,50.947,176900.0],["2023-04-26",50.7321,50.9986,49.718,49.9501,280900.0],["2023-04-27",49.7868,50.7235,49.7352,50.6806,223200.0],["2023-04-28",52.0471,52.0471,50.1907,50.3798,351700.0],["2023-05-01",50.3798,50.9384,50.354,50.6548,264100.0],["2023-05-02",50.4399,50.6376,49.4946,50.036,304600.0],["2023-05-03",50.3884,51.3251,50.079,50.5946,336200.0],["2023-05-04",50.4399,51.0072,49.9844,50.99,248800.0],["2023-05-05",51.1275,51.5314,50.9814,51.3166,176100.0],["2023-05-08",51.1361,51.4025,50.947,51.2048,156700.0],["2023-05-09",51.0845,51.4111,50.9212,51.1619,148700.0],["2023-05-10",51.4713,51.815,51.0845,51.308,212300.0],["2023-05-11",51.1189,51.2908,50.6462,50.8009,201500.0],["2023-05-12",51.1017,51.3939,50.8095,51.0158,141700.0],["2023-05-15",51.2478,51.2478,50.3626,50.6204,155900.0],["2023-05-16",50.5087,50.5517,50.079,50.2423,171900.0],["2023-05-17",50.2938,50.3196,49.6149,50.1563,273300.0],["2023-05-18",49.7782,50.2251,49.3828,50.1649,215700.0],["2023-05-19",50.5431,50.6118,49.8641,49.8985,392100.0],["2023-05-22",50.0704,50.2938,49.5633,49.8555,174100.0],["2023-05-23",49.7782,50.4056,49.5118,49.5633,395600.0],["2023-05-24",49.5891,49.8126,49.1766,49.5203,223200.0],["2023-05-25",49.2024,49.2024,48.2398,48.5578,132500.0],["2023-05-26",48.5406,48.7812,48.0163,48.2312,265200.0],["2023-05-30",48.1539,48.8242,48.0249,48.6523,397400.0],["2023-05-31",48.6523,48.9273,48.4117,48.6351,305700.0],["2023-06-01",48.6695,48.6867,48.0335,48.1367,199500.0],["2023-06-02",48.0851,49.6407,47.9304,49.5289,294300.0],["2023-06-05",49.1594,49.7524,48.5148,48.8414,232300.0],["2023-06-06",48.7812,49.6579,48.5922,49.4516,283500.0],["2023-06-07",49.5461,50.9556,49.3313,50.6634,284600.0],["2023-06-08",50.5603,50.9212,50.2938,50.8181,219100.0],["2023-06-09",50.7837,51.0673,50.2595,50.8095,292400.0],["2023-06-12",50.6548,50.8095,50.2852,50.7321,308600.0],["2023-06-13",50.4485,51.2134,50.3368,50.9384,341000.0],["2023-06-14",50.6951,51.3207,50.3216,50.4258,291800.0],["2023-06-15",50.4345,50.7994,50.1739,50.7386,301900.0],["2023-06-16",50.9905,51.3728,50.6691,51.0253,743600.0],["2023-06-20",51.0253,51.3294,50.2173,50.782,326200.0],["2023-06-21",50.7733,51.3641,49.9045,50.921,297400.0],["2023-06-22",51.0774,51.0774,49.9914,50.1739,244300.0],["2023-06-23",50.3476,50.4693,48.7316,48.7664,734500.0],["2023-06-26",48.9488,49.6786,48.7751,49.5309,283400.0],["2023-06-27",49.5657,50.0696,49.4093,49.9827,307200.0],["2023-06-28",50.0957,50.0957,49.1052,49.444,289400.0],["2023-06-29",49.4875,49.974,49.0096,49.3398,290800.0],["2023-06-30",49.557,49.6352,49.1747,49.3137,315100.0],["2023-07-03",49.3311,49.8785,49.3311,49.7221,105500.0],["2023-07-05",49.5049,50.2607,49.3311,49.809,142700.0],["2023-07-06",49.5049,49.5396,48.9488,49.166,215800.0],["2023-07-07",49.2877,49.4962,48.7056,49.0183,551200.0],["2023-07-10",48.9488,49.3137,48.4884,48.7924,276900.0],["2023-07-11",48.8272,49.2095,48.4623,49.166,134100.0],["2023-07-12",49.5222,50.0175,49.3398,49.6699,365100.0],["2023-07-13",49.696,49.9393,49.418,49.8176,216300.0],["2023-07-14",49.6352,49.8437,49.2008,49.3919,173600.0],["2023-07-17",49.0965,49.8785,48.7924,49.4006,289000.0],["2023-07-18",49.4962,49.9827,48.9749,49.5483,233700.0],["2023-07-19",49.6178,49.9914,49.5136,49.6699,344500.0],["2023-07-20",49.9653,50.4171,49.5831,50.3997,262300.0],["2023-07-21",50.4953,50.7212,49.8437,49.8611,372500.0],["2023-07-24",49.9393,50.1652,49.557,50.0435,359100.0],["2023-07-25",49.2616,49.5222,47.6022,48.6013,890100.0],["2023-07-26",48.61,49.7308,48.61,49.4354,708000.0],["2023-07-27",49.557,50.087,48.6882,49.5049,623100.0],["2023-07-28",49.6526,49.9567,48.862,49.3659,429800.0],["2023-07-31",49.5744,49.7481,48.8533,49.0618,433000.0],["2023-08-01",49.0444,49.2095,48.5579,48.6447,269300.0],["2023-08-02",48.5579,49.3224,48.4797,48.61,314500.0],["2023-08-03",48.6274,48.6274,47.3589,47.3763,379200.0],["2023-08-04",47.411,47.8802,46.8637,47.1765,315900.0],["2023-08-07",47.1504,47.6977,47.1504,47.385,342000.0],["2023-08-08",47.385,47.4719,46.8898,47.2633,378500.0],["2023-08-09",47.0288,47.5587,46.9158,47.1156,273000.0],["2023-08-10",47.1156,47.4892,46.6899,46.7594,334400.0],["2023-08-11",46.9071,46.9766,46.6291,46.8289,216100.0],["2023-08-14",46.9506,47.2894,45.8993,46.0122,331300.0],["2023-08-15",45.6473,46.8202,44.6222,44.709,353100.0],["2023-08-16",44.7785,45.2911,44.6656,44.9349,355100.0],["2023-08-17",44.7698,44.8133,44.2486,44.2486,410100.0],["2023-08-18",44.4658,44.709,44.2746,44.4484,398500.0],["2023-08-21",44.3354,44.7612,44.0314,44.7351,403900.0],["2023-08-22",44.8046,45.5605,44.57,45.4736,344500.0],["2023-08-23",45.4041,45.491,44.848,45.0131,516200.0],["2023-08-24",44.9262,45.4301,44.4745,44.4918,248400.0],["2023-08-25",44.5526,44.683,44.3268,44.5179,356800.0],["2023-08-28",44.4484,45.0652,44.4484,44.5353,355800.0],["2023-08-29",44.4223,44.6395,44.0835,44.3094,325400.0],["2023-08-30",44.0748,44.4484,44.0748,44.2225,282600.0],["2023-08-31",44.2833,44.3789,43.7533,43.7881,344900.0],["2023-09-01",44.04,44.2486,43.4493,43.7533,246400.0],["2023-09-05",43.6404,43.6404,42.6586,42.9106,239200.0],["2023-09-06",42.8498,43.1626,42.6586,43.0844,1162100.0],["2023-09-07",43.3798,43.9705,43.1799,43.6056,260100.0],["2023-09-08",43.5709,43.8489,43.345,43.6578,235500.0],["2023-09-11",43.8315,44.3354,43.8315,44.3007,344700.0],["2023-09-12",44.3094,44.709,44.0661,44.5874,293000.0],["2023-09-13",44.5874,44.7351,44.2746,44.4223,447200.0],["2023-09-14",44.6863,45.3285,44.6863,45.223,346000.0],["2023-09-15",45.3813,45.8388,45.1438,45.7157,1817400.0],["2023-09-18",45.7157,45.9092,45.3989,45.6453,428100.0],["2023-09-19",45.6453,46.2084,45.5749,45.6717,869400.0],["2023-09-20",45.8213,46.182,45.6013,45.7069,380900.0],["2023-09-21",45.5749,45.5749,44.7831,44.7918,274100.0],["2023-09-22",44.3695,44.8974,44.3695,44.4311,288100.0],["2023-09-25",44.3343,44.4047,43.9912,44.3255,252700.0],["2023-09-26",44.1496,44.2112,43.2434,43.2961,273800.0],["2023-09-27",43.2961,43.4633,42.8034,42.8914,298300.0],["2023-09-28",43.0058,43.085,42.0028,42.1172,280600.0],["2023-09-29",42.4075,42.6539,41.8356,42.2844,401900.0],["2023-10-02",42.214,42.4251,40.903,41.2198,583000.0],["2023-10-03",40.8414,41.8004,40.4455,41.5893,502800.0],["2023-10-04",41.7125,42.3019,41.2374,42.2404,447800.0],["2023-10-05",42.2756,42.9002,41.9588,42.5131,430100.0],["2023-10-06",42.1436,43.0762,41.7389,43.0674,503700.0],["2023-10-09",42.821,43.5337,42.821,43.4545,392500.0],["2023-10-10",43.3137,43.5953,43.1642,43.2082,412600.0],["2023-10-11",43.3137,43.6921,43.1906,43.6393,289100.0],["2023-10-12",43.4105,43.4105,42.5043,42.9618,302400.0],["2023-10-13",43.4017,43.4545,42.1436,42.5923,572300.0],["2023-10-16",42.9266,43.3753,42.6627,43.129,364200.0],["2023-10-17",42.9178,43.3665,42.821,42.9266,404500.0],["2023-10-18",42.7507,43.0234,42.0996,42.2756,327600.0],["2023-10-19",42.2755,42.4515,41.5981,41.5981,349200.0],["2023-10-20",41.7213,42.0468,41.3781,41.4309,419500.0],["2023-10-23",41.0966,41.7037,40.8063,41.167,344500.0],["2023-10-24",41.5453,41.8004,41.3605,41.7477,331700.0],["2023-10-25",41.3429,42.0292,41.2989,41.7828,423700.0],["2023-10-26",41.9588,42.3811,41.8004,41.906,499900.0],["2023-10-27",42.038,42.0732,40.6479,40.9558,458400.0],["2023-10-30",41.7565,42.0644,41.0526,41.7213,552900.0],["2023-10-31",41.862,42.2844,41.4045,42.2404,435600.0],["2023-11-01",42.2228,43.1466,42.126,43.085,431600.0],["2023-11-02",43.1466,44.7743,43.1378,44.6599,620200.0],["2023-11-03",45.2846,46.0236,45.179,45.6629,570100.0],["2023-11-06",45.4429,45.6189,44.8358,45.2494,464600.0],["2023-11-07",44.7127,44.871,44.1584,44.4751,440900.0],["2023-11-08",44.4927,44.4927,43.1466,43.4457,369400.0],["2023-11-09",43.3313,43.6041,42.9442,43.0234,276800.0],["2023-11-10",43.2609,44.264,42.7067,42.7858,286200.0],["2023-11-13",42.5923,42.953,42.2668,42.4867,206800.0],["2023-11-14",43.4369,44.5367,43.4369,44.4487,330000.0],["2023-11-15",44.4663,45.1174,44.4311,44.5455,326000.0],["2023-11-16",44.7391,45.091,44.5015,45.003,273000.0],["2023-11-17",45.3109,45.4429,44.8094,45.1086,393700.0],["2023-11-20",44.9502,45.0734,44.3695,44.7479,399500.0],["2023-11-21",44.7391,44.7391,44.3695,44.5191,328400.0],["2023-11-22",44.7567,44.9326,44.4487,44.7831,290900.0],["2023-11-24",44.9502,44.9854,44.6423,44.9854,98900.0],["2023-11-27",44.8446,44.9854,44.3607,44.3871,382600.0],["2023-11-28",44.4575,45.0558,44.1232,44.7742,352900.0],["2023-11-29",45.0822,45.135,44.4047,44.4487,368300.0],["2023-11-30",44.2904,44.7831,44.1144,44.264,481800.0],["2023-12-01",44.2904,45.2582,44.088,45.2406,332400.0],["2023-12-04",45.2406,45.6453,44.9942,45.1526,427200.0],["2023-12-05",45.1702,45.5837,44.7127,45.5749,406300.0],["2023-12-06",45.5397,46.094,45.5397,45.6013,277600.0],["2023-12-07",45.4781,45.8828,45.3813,45.7597,345000.0],["2023-12-08",45.8564,45.8828,45.3549,45.6365,356800.0],["2023-12-11",45.4957,45.6101,45.0558,45.5221,311900.0],["2023-12-12",45.6277,45.7157,45.0998,45.3461,245500.0],["2023-12-13",45.223,47.2202,45.0382,47.1586,389500.0],["2023-12-14",47.301,47.8442,46.2058,46.3483,450000.0],["2023-12-15",46.1167,46.3126,44.8167,45.2619,1439700.0],["2023-12-18",45.6181,45.6181,44.8434,45.0393,496600.0],["2023-12-19",44.9502,45.9921,44.8612,45.9654,475200.0],["2023-12-20",46.0811,46.277,45.4667,45.4934,598500.0],["2023-12-21",45.627,45.9119,45.0304,45.4044,308400.0],["2023-12-22",45.6537,46.3483,45.5201,45.5736,247800.0],["2023-12-26",45.8051,46.0811,45.6626,45.7249,230600.0],["2023-12-27",45.903,45.903,45.3688,45.5023,281900.0],["2023-12-28",45.2441,45.9565,45.1016,45.7962,259200.0],["2023-12-29",45.6359,45.7338,45.155,45.3153,399200.0],["2024-01-02",45.3242,45.8674,45.1729,45.5558,587800.0],["2024-01-03",45.716,45.9476,45.1016,45.5736,318100.0],["2024-01-04",45.1461,45.6181,45.0304,45.3242,565200.0],["2024-01-05",45.0482,45.7249,45.0482,45.2085,329600.0],["2024-01-08",45.3242,45.7517,45.1283,45.7428,322100.0],["2024-01-09",45.342,45.8496,45.0393,45.8318,377400.0],["2024-01-10",45.903,46.1256,45.627,45.6804,329200.0],["2024-01-11",45.6804,45.6804,44.1755,44.2468,276700.0],["2024-01-12",44.5584,44.7811,44.0776,44.2468,339500.0],["2024-01-16",43.9886,43.9886,42.9022,42.9289,549500.0],["2024-01-17",42.5104,43.0981,42.3145,42.5905,475600.0],["2024-01-18",42.5994,42.6618,41.9672,42.2522,549200.0],["2024-01-19",42.3323,42.4125,41.798,42.2165,545500.0],["2024-01-22",42.6351,42.8933,42.2433,42.6261,647300.0],["2024-01-23",42.8131,43.1515,42.2611,43.0803,678400.0],["2024-01-24",43.3741,43.5522,41.9494,42.2076,2238000.0],["2024-01-25",42.8042,43.1337,42.3857,42.6974,517700.0],["2024-01-26",43.0625,43.1248,42.5015,42.5549,251200.0],["2024-01-29",42.5193,43.3652,42.3768,43.3029,482300.0],["2024-01-30",43.196,43.4454,42.9378,43.2495,265900.0],["2024-01-31",43.4899,43.8016,42.5994,42.8488,705300.0],["2024-02-01",42.8132,43.4098,42.5193,43.3741,339700.0],["2024-02-02",42.7241,43.1426,42.0474,42.733,514900.0],["2024-02-05",42.1453,42.2789,41.5398,41.8247,356800.0],["2024-02-06",41.6734,42.1453,41.6734,41.9138,309600.0],["2024-02-07",42.0563,42.0563,41.3884,41.5131,271100.0],["2024-02-08",41.4062,41.9405,41.2905,41.9227,304100.0],["2024-02-09",41.9049,42.1631,41.6734,42.1186,266100.0],["2024-02-12",42.2433,42.6083,42.1097,42.3768,437900.0],["2024-02-13",41.985,42.0295,41.0946,41.4864,597300.0],["2024-02-14",41.6912,41.7802,41.3172,41.5843,319400.0],["2024-02-15",41.985,43.9529,41.6556,43.8105,749300.0],["2024-02-16",43.7926,43.9262,43.1871,43.481,589100.0],["2024-02-20",43.4721,44.3714,43.2228,43.5611,469300.0],["2024-02-21",43.7481,44.0063,43.6145,43.9173,357900.0],["2024-02-22",43.6413,43.8906,43.1159,43.8461,466100.0],["2024-02-23",43.7659,44.0153,43.5789,43.7214,243700.0],["2024-02-26",43.4543,43.481,42.6351,42.8132,285300.0],["2024-02-27",42.8399,43.2673,42.6796,43.2139,388300.0],["2024-02-28",42.9556,43.1604,42.4926,42.644,385900.0],["2024-02-29",43.0001,43.2317,42.4748,42.6707,541900.0],["2024-03-01",42.6351,42.9823,42.0563,42.8132,318300.0],["2024-03-04",42.6261,43.2139,42.546,43.1337,265300.0],["2024-03-05",43.2406,43.8728,42.6885,42.7775,230600.0],["2024-03-06",43.1871,43.5433,42.8933,43.3474,519800.0],["2024-03-07",43.7837,44.3002,43.6502,44.0153,280400.0],["2024-03-08",44.2824,44.2824,43.9173,44.0954,264600.0],["2024-03-11",44.1399,44.6208,44.0865,44.4961,244900.0],["2024-03-12",44.3982,44.5228,43.9084,44.1845,211400.0],["2024-03-13",44.3982,44.8523,43.9886,44.2112,363000.0],["2024-03-14",44.2112,44.4548,43.0563,43.5615,332600.0],["2024-03-15",43.3901,44.13,43.3901,43.8954,1046100.0],["2024-03-18",43.8593,44.4367,43.76,44.13,559800.0],["2024-03-19",44.2202,44.6172,43.9676,44.2112,524900.0],["2024-03-20",44.1119,44.4187,43.76,44.0758,254500.0],["2024-03-21",44.1209,45.0593,44.0758,44.3555,277500.0],["2024-03-22",44.7074,44.7525,44.2743,44.3194,335300.0],["2024-03-25",44.6352,44.6352,43.9495,44.3826,222400.0],["2024-03-26",44.6623,44.6623,44.0488,44.2021,353600.0],["2024-03-27",44.4728,45.3841,44.4728,45.3751,222800.0],["2024-03-28",45.3841,46.0969,45.3841,45.9525,416500.0],["2024-04-01",45.9976,46.0337,45.2127,45.6999,253500.0],["2024-04-02",45.339,45.8352,45.1766,45.4382,409800.0],["2024-04-03",45.321,45.6728,45.0864,45.357,292700.0],["2024-04-04",45.6728,45.7089,44.8879,45.2397,211600.0],["2024-04-05",45.0593,45.1315,44.545,45.0052,205500.0],["2024-04-08",45.0864,45.5465,45.0864,45.339,261100.0],["2024-04-09",45.5555,45.6728,45.2939,45.6007,178900.0],["2024-04-10",44.8247,45.4292,43.6518,43.9856,276900.0],["2024-04-11",44.3826,44.3826,43.7691,44.1931,203900.0],["2024-04-12",44.3104,44.5721,43.8412,44.1209,302100.0],["2024-04-15",44.0488,44.4909,43.4713,43.7239,247100.0],["2024-04-16",43.5074,43.5074,42.8397,43.2187,186100.0],["2024-04-17",43.1735,43.8954,43.1284,43.7781,316800.0],["2024-04-18",43.7781,44.2653,43.733,44.148,293300.0],["2024-04-19",44.0849,45.2849,44.0849,45.2307,269400.0],["2024-04-22",45.1315,45.6999,44.8969,45.4743,256000.0],["2024-04-23",45.2758,45.9345,45.2758,45.5195,193600.0],["2024-04-24",45.1044,45.8623,45.0412,45.6638,240600.0],["2024-04-25",45.2758,45.6368,44.933,45.0322,343500.0],["2024-04-26",45.2217,45.5104,44.0488,44.7074,438200.0],["2024-04-29",44.9601,45.7811,44.9601,45.5465,436000.0],["2024-04-30",45.5285,45.8533,45.0864,45.5104,355600.0],["2024-05-01",45.5736,46.3586,45.4473,45.8804,291600.0],["2024-05-02",46.2503,46.2503,45.6548,46.0157,228200.0],["2024-05-03",46.2864,46.4668,45.6999,46.1781,198500.0],["2024-05-06",46.5841,46.5841,45.9796,46.151,208600.0],["2024-05-07",46.4759,46.5119,46.0879,46.2503,309200.0],["2024-05-08",45.9796,46.2503,45.9616,46.0698,238300.0],["2024-05-09",46.0428,46.7285,45.9977,46.6924,204100.0],["2024-05-10",46.6292,46.7375,46.3947,46.7104,170900.0],["2024-05-13",46.9811,47.0623,46.5751,46.7917,160800.0],["2024-05-14",47.1706,47.2608,46.3766,46.4398,164000.0],["2024-05-15",46.9541,47.0262,46.6563,46.7917,204100.0],["2024-05-16",46.6473,47.4864,46.6473,47.4052,230900.0],["2024-05-17",47.3691,47.6849,47.1706,47.4232,217700.0],["2024-05-20",47.4232,47.8112,47.2608,47.6849,201700.0],["2024-05-21",47.6398,47.8473,47.3872,47.6578,195300.0],["2024-05-22",47.4323,47.7029,47.1435,47.2247,233800.0],["2024-05-23",47.0533,47.0533,46.0879,46.1691,238200.0],["2024-05-24",46.5029,46.5029,45.9886,46.0337,183900.0],["2024-05-28",46.1781,46.2954,45.8262,45.8713,180700.0],["2024-05-29",45.4924,45.5556,45.1044,45.1946,278700.0],["2024-05-30",45.3931,45.8443,45.321,45.8352,222900.0],["2024-05-31",45.9796,46.9992,45.745,46.8819,328300.0],["2024-06-03",47.1435,47.2699,46.6924,46.7556,173100.0],["2024-06-04",46.5751,46.8007,46.1781,46.6653,194900.0],["2024-06-05",46.5571,46.6292,46.2232,46.4307,177500.0],["2024-06-06",46.1871,46.53,45.9706,46.0337,131300.0],["2024-06-07",45.9886,45.9886,45.4473,45.6007,175300.0],["2024-06-10",45.339,45.8082,45.2217,45.6097,135400.0],["2024-06-11",45.2307,45.9706,44.9961,45.8713,271600.0],["2024-06-12",46.5841,46.5841,45.3661,45.3841,264600.0],["2024-06-13",45.2307,45.5736,45.0593,45.4292,182800.0],["2024-06-14",45.0179,45.3561,44.8442,45.347,160600.0],["2024-06-17",45.027,45.6577,45.0088,45.3104,210100.0],["2024-06-18",45.1824,45.3835,44.9631,45.155,196900.0],["2024-06-20",45.091,45.4292,44.8077,44.8442,224200.0],["2024-06-21",44.9539,45.2555,44.7071,44.8991,635300.0],["2024-06-24",45.0636,46.1331,45.0636,46.0691,300800.0],["2024-06-25",45.9502,45.9502,44.9265,45.1824,224100.0],["2024-06-26",44.8991,45.4292,44.7985,45.0088,234500.0],["2024-06-27",45.1824,45.7126,44.9996,45.7034,248500.0],["2024-06-28",45.9228,45.9594,45.5481,45.7766,668500.0],["2024-07-01",45.6943,46.2153,44.8442,44.9631,296300.0],["2024-07-02",45.1824,45.3013,45.0636,45.1184,167800.0],["2024-07-03",45.1459,45.5024,44.7894,44.8351,118400.0],["2024-07-05",44.8625,45.0179,44.6523,44.7802,147400.0],["2024-07-08",44.9905,45.2007,44.4877,44.5609,204900.0],["2024-07-09",44.4238,44.7985,44.3506,44.4969,200200.0],["2024-07-10",44.634,44.8625,44.5152,44.8351,190100.0],["2024-07-11",45.3561,46.6724,45.3561,46.4713,275400.0],["2024-07-12",46.846,47.3396,46.7546,46.9649,237200.0],["2024-07-15",46.9009,47.0837,46.6724,47.0654,278500.0],["2024-07-16",47.3396,48.2446,47.3213,48.1897,276000.0],["2024-07-17",48.272,49.378,48.2354,49.0307,317000.0],["2024-07-18",48.7473,49.4054,48.4457,48.4914,220300.0],["2024-07-19",48.601,48.8021,47.7692,48.0343,274700.0],["2024-07-22",48.1257,48.6193,48.0252,48.5279,275100.0],["2024-07-23",48.3268,48.3268,47.5773,47.623,392900.0],["2024-07-24",47.7601,48.7016,47.687,48.1532,362300.0],["2024-07-25",48.4456,49.1403,48.1989,48.5645,361800.0],["2024-07-26",48.6468,48.921,48.4548,48.6925,256000.0],["2024-07-29",48.5919,48.8387,48.1349,48.3268,355500.0],["2024-07-30",48.6833,48.9758,48.1806,48.9118,315200.0],["2024-07-31",49.7162,50.7034,49.0398,49.1495,565900.0],["2024-08-01",49.314,49.7893,48.2263,48.8661,457500.0],["2024-08-02",48.8296,49.3506,48.4457,49.2775,333400.0],["2024-08-05",48.9027,48.9027,46.8278,47.0654,405900.0],["2024-08-06",46.8186,47.7235,46.7638,47.4493,357900.0],["2024-08-07",47.8972,47.8972,46.846,47.2939,410500.0],["2024-08-08",47.4585,47.7784,47.0837,47.6961,325700.0],["2024-08-09",47.6138,47.9064,46.9831,47.687,315200.0],["2024-08-12",47.6047,47.6047,46.8277,47.3579,326100.0],["2024-08-13",47.6413,47.8424,47.2939,47.751,300300.0],["2024-08-14",47.8972,48.2446,47.6778,48.08,351000.0],["2024-08-15",48.5736,48.6285,47.9886,48.3817,214400.0],["2024-08-16",48.4182,48.7656,48.3268,48.6285,190200.0],["2024-08-19",48.5828,48.9301,48.5828,48.8478,156400.0],["2024-08-20",48.7656,48.857,48.4182,48.6559,235000.0],["2024-08-21",48.8478,48.9118,48.6467,48.7382,184500.0],["2024-08-22",48.7382,48.9301,48.5005,48.7382,190200.0],["2024-08-23",48.7747,49.5243,48.6925,49.3963,269400.0],["2024-08-26",49.7071,49.8625,49.3414,49.4694,187200.0],["2024-08-27",49.4786,49.4786,48.9118,49.0398,188600.0],["2024-08-28",49.1129,49.6614,49.0215,49.1312,170100.0],["2024-08-29",49.3506,49.3506,48.8478,49.0398,237000.0],["2024-08-30",49.0946,49.7345,49.0946,49.7162,240900.0],["2024-09-03",49.4146,49.9264,49.3049,49.3871,247800.0],["2024-09-04",49.5608,49.8442,49.4146,49.6339,199400.0],["2024-09-05",50.0087,50.1641,49.7802,49.9173,363200.0],["2024-09-06",49.9904,50.2372,49.4786,49.5517,352000.0],["2024-09-09",49.5882,49.9539,49.3689,49.8533,277900.0],["2024-09-10",49.9447,50.548,49.9173,50.4475,236800.0],["2024-09-11",50.1001,50.1824,49.3872,49.8899,255200.0],["2024-09-12",50.3104,50.9776,50.1001,50.6943,429600.0],["2024-09-13",51.1845,51.7579,50.8792,51.7394,338700.0],["2024-09-16",52.0261,52.4053,51.7024,52.2759,340300.0],["2024-09-17",52.4516,52.8493,52.1279,52.4146,265600.0],["2024-09-18",52.3498,52.7476,52.0354,52.2944,427400.0],["2024-09-19",52.5256,52.8308,51.9336,52.5811,563600.0],["2024-09-20",52.5718,52.9325,52.0909,52.2296,1014900.0],["2024-09-23",52.5256,52.8031,52.1741,52.7476,304800.0],["2024-09-24",52.7661,53.1638,52.2851,52.5811,356100.0],["2024-09-25",52.6273,52.8863,52.2944,52.6551,437100.0],["2024-09-26",52.8308,53.0898,52.4516,52.5533,243700.0],["2024-09-27",52.8216,53.1638,52.6643,52.9695,243300.0],["2024-09-30",52.7013,53.1175,52.5533,52.9233,259500.0],["2024-10-01",52.9233,52.951,52.4516,52.9418,261700.0],["2024-10-02",52.4978,52.7106,52.0539,52.1741,237700.0],["2024-10-03",52.1834,52.2296,51.6932,51.7487,377900.0],["2024-10-04",51.6007,51.9151,51.24,51.5822,296800.0],["2024-10-07",51.5822,51.5822,50.3983,50.5278,277800.0],["2024-10-08",50.9255,51.2862,50.611,50.6203,290000.0],["2024-10-09",50.4538,51.1937,50.3521,50.463,337900.0],["2024-10-10",50.3706,50.6665,49.9358,50.3983,329400.0],["2024-10-11",50.3983,51.018,50.3983,50.9717,254300.0],["2024-10-14",51.1752,51.9244,51.0642,51.4249,496100.0],["2024-10-15",51.9059,52.9973,51.8319,52.1556,469200.0],["2024-10-16",52.6366,52.8401,52.2019,52.7106,427300.0],["2024-10-17",52.7013,52.7568,52.0909,52.2204,420400.0],["2024-10-18",52.2296,52.6181,51.9799,52.2296,497500.0],["2024-10-21",52.2111,52.3776,51.1197,51.166,461100.0],["2024-10-22",50.9347,51.2215,50.5093,50.87,640300.0],["2024-10-23",50.6018,51.2862,50.6018,51.1567,1673600.0],["2024-10-24",51.1382,51.3417,50.4075,50.9625,494000.0],["2024-10-25",51.018,51.018,50.3243,50.389,377900.0],["2024-10-28",50.685,51.2122,50.611,51.1845,485600.0],["2024-10-29",50.1486,50.5555,48.3912,49.5289,850700.0],["2024-10-30",49.7786,50.389,49.6306,49.8618,475900.0],["2024-10-31",49.8803,50.0931,49.3347,49.4456,413100.0],["2024-11-01",49.5936,50.0006,48.7335,48.8259,339800.0],["2024-11-04",48.5947,48.9554,48.3912,48.6317,291700.0],["2024-11-05",48.6317,49.3254,48.4745,49.2144,335400.0],["2024-11-06",49.5936,50.648,49.5751,50.4908,586700.0],["2024-11-07",50.463,50.611,49.3162,49.3994,414000.0],["2024-11-08",49.7509,50.2688,49.2699,50.1486,352300.0],["2024-11-11",50.389,51.0827,50.2411,50.8607,256100.0],["2024-11-12",50.9162,51.4527,50.7775,51.0457,400600.0],["2024-11-13",51.3972,51.5544,50.8145,51.1197,372700.0],["2024-11-14",51.1845,51.24,50.5925,50.7313,262100.0],["2024-11-15",50.944,51.2585,50.7405,51.0457,334500.0],["2024-11-18",50.8608,51.7209,50.7498,51.4157,252600.0],["2024-11-19",51.129,51.5082,50.6758,51.4804,253100.0],["2024-11-20",51.2585,51.4342,50.907,51.3972,248600.0],["2024-11-21",51.7209,52.2944,51.3325,52.2666,255000.0],["2024-11-22",52.6273,52.7198,52.2481,52.4886,282800.0],["2024-11-25",52.8401,53.173,52.7013,52.7661,488400.0],["2024-11-26",52.5718,52.7198,50.2873,50.389,896000.0],["2024-11-27",50.7405,51.018,50.426,50.611,557900.0],["2024-11-29",50.7498,51.3047,50.574,51.092,280100.0],["2024-12-02",50.8423,50.8423,50.1116,50.3613,328900.0],["2024-12-03",50.6203,50.6758,50.0746,50.3058,447200.0],["2024-12-04",50.0561,50.1948,49.8156,49.9636,337000.0],["2024-12-05",50.1671,50.2226,49.6121,49.7601,256100.0],["2024-12-06",50.0561,50.0561,49.3624,49.4179,228500.0],["2024-12-09",49.5104,49.7046,48.9647,49.0294,214200.0],["2024-12-10",49.1959,49.1959,48.3357,48.8352,288400.0],["2024-12-11",48.7797,48.8722,48.3265,48.3357,437200.0],["2024-12-12",48.5762,48.7705,47.6421,47.7068,283700.0],["2024-12-13",47.6506,48.1096,47.2385,47.7068,315100.0],["2024-12-16",47.5007,48.1658,47.482,47.585,375800.0],["2024-12-17",48.2595,49.9268,47.8661,48.9433,792400.0],["2024-12-18",48.784,48.9995,47.2385,47.2478,620000.0],["2024-12-19",48.5405,49.8706,48.4562,49.1775,828100.0],["2024-12-20",48.9152,49.88,48.8964,49.2711,1232200.0],["2024-12-23",49.0369,49.4772,48.6342,49.4023,281100.0],["2024-12-24",49.3835,49.8519,49.318,49.8144,138200.0],["2024-12-26",49.4397,50.0767,49.2805,50.0673,267800.0],["2024-12-27",49.6271,50.0205,49.421,49.6458,276400.0],["2024-12-30",49.3367,50.2359,49.0369,50.161,310400.0],["2024-12-31",50.3109,50.4701,49.6364,50.0767,401800.0],["2025-01-02",50.3015,50.4326,49.4866,49.6364,369200.0],["2025-01-03",49.8519,50.0861,49.4959,49.7769,331000.0],["2025-01-06",49.5709,49.6177,48.3344,48.4093,372900.0],["2025-01-07",48.4,48.9339,48.3906,48.6529,326900.0],["2025-01-08",48.2501,49.1775,48.1002,49.14,286800.0],["2025-01-10",48.6623,48.9714,47.5569,47.8754,344100.0],["2025-01-13",47.8754,48.3531,47.8379,48.2688,322900.0],["2025-01-14",48.4187,49.0931,48.3625,48.9714,211500.0],["2025-01-15",50.1142,50.1329,49.4678,49.6083,230600.0],["2025-01-16",49.6083,50.9104,49.5147,50.8354,284100.0],["2025-01-17",50.8729,51.3225,50.6762,50.9572,313500.0],["2025-01-21",51.36,51.9501,51.2382,51.5567,247000.0],["2025-01-22",51.1914,51.1914,49.7957,49.9737,268700.0],["2025-01-23",50.5919,50.6294,50.058,50.5544,355300.0],["2025-01-24",49.9549,50.8073,49.9549,50.7043,380900.0],["2025-01-27",50.8542,51.4911,50.3109,51.1071,623900.0],["2025-01-28",51.2663,51.8002,50.7605,50.9478,330900.0],["2025-01-29",50.5638,51.0228,49.9268,50.2921,305700.0],["2025-01-30",50.8542,51.3132,50.4889,50.7605,338100.0],["2025-01-31",50.5825,51.0228,50.3577,50.4982,549300.0],["2025-02-03",49.7863,50.5732,49.6458,50.3858,331600.0],["2025-02-04",49.8987,50.3109,49.5053,50.1235,289500.0],["2025-02-05",50.4045,50.8448,50.3577,50.5076,361800.0],["2025-02-06",50.798,50.8167,49.6739,50.1516,348100.0],["2025-02-07",50.2266,50.2547,49.5896,49.7114,479500.0],["2025-02-10",49.88,50.4139,49.3554,50.3202,313200.0],["2025-02-11",50.1797,51.2663,50.058,51.2288,329200.0],["2025-02-12",50.3764,50.8354,50.0392,50.6949,420300.0],["2025-02-13",50.339,50.517,48.5311,49.524,958300.0],["2025-02-14",49.5428,50.2172,48.3906,48.6716,683600.0],["2025-02-18",48.6529,49.7863,48.5405,49.7488,520300.0],["2025-02-19",49.5428,50.3764,49.5428,49.8425,373300.0],["2025-02-20",49.6458,50.4045,49.3554,50.1423,371900.0],["2025-02-21",50.3858,50.7418,50.1329,50.5076,374800.0],["2025-02-24",50.8635,51.2288,50.3296,50.8823,365600.0],["2025-02-25",51.0696,51.4443,50.6856,51.3694,524200.0],["2025-02-26",51.2101,51.2944,50.6668,51.1071,469600.0],["2025-02-27",50.6387,51.7253,50.2078,51.3787,583200.0],["2025-02-28",51.6223,52.4091,51.4068,52.3904,412200.0],["2025-03-03",51.9689,53.0742,51.9689,53.0554,486500.0],["2025-03-04",52.9711,53.5425,52.0157,52.0157,609300.0],["2025-03-05",51.6691,52.3154,51.4443,51.7066,408400.0],["2025-03-06",51.182,51.8471,50.8729,51.5754,410300.0],["2025-03-07",51.6691,52.8587,51.4537,52.5871,647300.0],["2025-03-10",52.84,53.8048,52.4747,52.9149,685200.0],["2025-03-11",52.9524,53.1585,51.7347,51.7909,826200.0],["2025-03-12",51.5286,51.7534,50.7418,51.079,734300.0],["2025-03-13",51.4068,52.3248,51.4068,52.2592,512800.0],["2025-03-14",52.1739,53.2166,52.0791,53.1787,639700.0],["2025-03-17",53.1787,53.5958,52.9512,53.3588,549600.0],["2025-03-18",53.1787,53.3304,52.4867,53.0176,503800.0],["2025-03-19",53.0081,53.6148,52.7522,53.4631,484700.0],["2025-03-20",53.2546,53.5484,53.0365,53.2546,449600.0],["2025-03-21",52.9986,53.4252,52.1455,52.4393,2667200.0],["2025-03-24",52.7711,52.9512,52.4204,52.6763,423300.0],["2025-03-25",52.6005,52.7711,51.2639,51.8042,500800.0],["2025-03-26",52.0886,52.7522,51.7948,52.6005,439800.0],["2025-03-27",52.7806,53.0555,52.5531,52.7711,337200.0],["2025-03-28",53.065,54.0319,52.8849,53.8423,579300.0],["2025-03-31",53.8802,55.0367,53.8802,54.8566,571600.0],["2025-04-01",54.8281,55.6528,54.2878,55.4632,555000.0],["2025-04-02",55.4253,55.9182,54.9703,55.8329,458500.0],["2025-04-03",55.8708,56.4206,55.0556,55.0746,582300.0],["2025-04-04",54.7902,54.9798,52.828,53.3968,885700.0],["2025-04-07",52.117,53.6717,51.0269,51.8706,814700.0],["2025-04-08",52.1076,53.1787,51.2924,51.9085,740600.0],["2025-04-09",51.2829,53.8897,50.6762,52.7901,680600.0],["2025-04-10",52.7901,53.1787,51.4345,52.7711,534500.0],["2025-04-11",52.9512,53.6337,52.0317,53.3304,331500.0],["2025-04-14",53.7664,54.3447,53.4252,54.2025,302800.0],["2025-04-15",54.3826,54.8471,54.3068,54.4395,352300.0],["2025-04-16",54.6859,55.3021,54.3826,54.6859,464100.0],["2025-04-17",54.7238,56.0699,54.7238,55.7097,596300.0],["2025-04-21",55.9751,56.0036,54.9798,55.0367,652300.0],["2025-04-22",55.6623,56.0036,55.0177,55.7192,368200.0],["2025-04-23",55.4348,55.8329,54.8186,55.3874,431100.0],["2025-04-24",55.3495,55.5296,54.9893,55.4632,434500.0],["2025-04-25",55.3684,55.4632,54.7997,55.2452,279200.0],["2025-04-28",54.7712,55.8234,54.7333,55.7381,379600.0],["2025-04-29",55.5106,56.7714,55.3874,56.4112,607400.0],["2025-04-30",56.3069,56.3069,54.2783,55.1978,937300.0],["2025-05-01",55.2452,55.776,54.7144,55.1694,391600.0],["2025-05-02",55.2926,55.4632,54.7807,55.1694,360100.0],["2025-05-05",54.9608,55.6433,54.6765,55.2547,479700.0],["2025-05-06",55.1599,55.5959,54.9324,55.0367,459500.0],["2025-05-07",54.9514,55.1599,54.5058,54.6575,324700.0],["2025-05-08",54.7144,55.0272,53.9371,54.0698,312300.0],["2025-05-09",54.0413,54.1456,53.1692,53.2356,492800.0],["2025-05-12",53.2735,53.5769,52.4962,52.8375,400900.0],["2025-05-13",52.4962,52.7996,51.662,51.8421,404900.0],["2025-05-14",51.6715,51.9085,50.6667,51.3682,338000.0],["2025-05-15",51.7094,52.6005,51.5388,52.5531,301800.0],["2025-05-16",52.4583,53.1882,52.4583,53.1693,420100.0],["2025-05-19",52.9891,53.6432,52.6668,53.5769,290300.0],["2025-05-20",53.5579,53.8138,53.1787,53.3778,319400.0],["2025-05-21",52.9323,53.0839,52.3635,52.4583,368300.0],["2025-05-22",52.0128,52.2782,51.4535,51.8421,308300.0],["2025-05-23",51.918,52.2213,51.4725,52.1171,237400.0],["2025-05-27",52.5436,52.9038,52.1929,52.7901,264500.0],["2025-05-28",52.6668,52.6668,51.5388,51.662,291400.0],["2025-05-29",51.662,52.2403,51.5767,52.1834,341000.0],["2025-05-30",52.2213,52.6384,52.1455,52.4488,403800.0],["2025-06-02",51.8516,51.9275,51.0838,51.2924,596300.0],["2025-06-03",51.3303,51.3966,50.6288,51.1028,485000.0],["2025-06-04",50.8942,50.9416,49.9937,50.0032,329900.0],["2025-06-05",49.8989,50.0885,49.5292,49.8231,345700.0],["2025-06-06",50.06,50.1264,49.4629,49.6998,432700.0],["2025-06-09",49.6619,50.1548,49.3396,49.842,315200.0],["2025-06-10",50.0032,50.2781,49.7757,50.0126,392000.0],["2025-06-11",50.2686,50.4392,49.8231,49.9368,384400.0],["2025-06-12",49.9653,50.06,49.4344,49.9842,366100.0],["2025-06-13",49.9842,50.301,49.437,49.5522,597300.0],["2025-06-16",49.8306,49.9746,48.8803,49.0915,682500.0],["2025-06-17",48.9475,49.2259,48.4387,48.8323,449100.0],["2025-06-18",49.0723,49.1587,48.6115,49.0339,422800.0],["2025-06-20",49.1875,49.485,48.6883,48.8131,761900.0],["2025-06-23",49.1587,49.677,49.1587,49.6578,444300.0],["2025-06-24",49.8114,50.1282,49.533,49.8882,534600.0],["2025-06-25",49.5138,49.6578,48.7459,48.7651,527100.0],["2025-06-26",48.7843,49.1779,48.6403,49.1203,461400.0],["2025-06-27",49.1011,49.485,48.5251,48.8131,1009800.0],["2025-06-30",48.8035,49.2643,48.5155,49.2451,353500.0],["2025-07-01",49.1299,50.1186,48.8899,49.9362,422400.0],["2025-07-02",49.9458,49.9554,49.3027,49.869,453800.0],["2025-07-03",50.109,50.3682,49.8018,50.3682,368300.0],["2025-07-07",50.2146,50.4738,49.6962,49.8882,438600.0],["2025-07-08",49.5522,50.205,49.2163,50.0034,428100.0],["2025-07-09",50.205,50.445,49.8786,50.3298,351500.0],["2025-07-10",50.157,50.9442,50.0514,50.7426,314200.0],["2025-07-11",50.4738,50.7522,50.253,50.3586,330700.0],["2025-07-14",50.1954,50.637,50.1762,50.4258,309500.0],["2025-07-15",50.3202,50.3778,49.3315,49.5138,505200.0],["2025-07-16",49.581,50.013,49.2547,49.677,373100.0],["2025-07-17",49.437,50.1858,49.437,50.109,995300.0],["2025-07-18",50.2722,50.5314,49.8402,50.1954,479700.0],["2025-07-21",50.3298,51.2033,50.3298,50.8194,367100.0],["2025-07-22",51.0018,51.4625,50.7522,51.1745,355800.0],["2025-07-23",51.3953,51.3953,50.253,50.4258,275100.0],["2025-07-24",50.1186,50.3586,49.9074,50.0226,325300.0],["2025-07-25",50.109,50.5314,50.0322,50.5122,266300.0],["2025-07-28",50.253,50.4546,49.9074,50.0226,386900.0],["2025-07-29",50.2434,50.5026,49.8402,50.4354,412500.0],["2025-07-30",50.4354,50.8866,50.109,50.5026,783700.0],["2025-07-31",50.1474,51.9041,50.1474,51.5489,761600.0],["2025-08-01",51.7985,51.7985,51.0593,51.3857,459000.0],["2025-08-04",51.4049,52.7681,51.4049,52.5089,418000.0],["2025-08-05",52.4705,52.6145,51.4433,52.3553,466800.0],["2025-08-06",52.4705,53.0464,51.9809,52.8544,527200.0],["2025-08-07",52.7584,53.3344,52.7104,53.152,480900.0],["2025-08-08",53.2,53.4208,52.7584,53.1136,323900.0],["2025-08-11",53.3536,53.3536,52.7968,52.864,294900.0],["2025-08-12",53.2,53.4976,52.8832,53.44,375400.0],["2025-08-13",53.5648,53.7856,53.3536,53.7568,318000.0],["2025-08-14",53.68,53.9104,53.1808,53.7952,402600.0],["2025-08-15",53.7952,53.7952,52.9504,53.1712,471600.0],["2025-08-18",53.2288,53.2384,52.6913,52.7296,253300.0],["2025-08-19",53.5936,56.1566,53.5936,56.0702,1622600.0],["2025-08-20",56.195,57.1166,55.1487,55.1967,1685900.0],["2025-08-21",55.2159,55.3695,54.7359,54.7839,845400.0],["2025-08-22",55.5519,56.2814,55.1391,56.1374,518800.0],["2025-08-25",55.9551,56.2142,55.4655,55.5039,258200.0],["2025-08-26",55.5423,56.0319,55.3023,55.4847,268600.0],["2025-08-27",55.3695,55.8975,55.3695,55.7919,273700.0],["2025-08-28",55.8879,55.8879,55.1583,55.2159,366700.0],["2025-08-29",55.4175,55.6287,54.9663,55.2063,285600.0],["2025-09-02",54.7167,55.4751,54.7167,55.0527,321000.0],["2025-09-03",54.7359,55.0335,54.5919,54.9087,278400.0],["2025-09-04",55.5327,55.5327,54.6015,55.3983,413400.0],["2025-09-05",55.6671,55.8879,55.2639,55.6287,384900.0],["2025-09-08",55.8111,55.8111,53.968,54.2176,425200.0],["2025-09-09",54.1024,54.5535,53.9584,54.3808,266300.0],["2025-09-10",54.064,54.6111,53.8912,54.2944,455200.0],["2025-09-11",54.1792,54.8703,54.1312,54.8127,316500.0],["2025-09-12",54.7839,55.1391,54.6783,54.8511,220600.0],["2025-09-15",54.8803,55.2881,54.8511,54.9968,421100.0],["2025-09-16",54.8026,55.0551,53.8994,53.9382,273000.0],["2025-09-17",54.2684,54.8511,54.113,54.2879,401600.0],["2025-09-18",54.0353,55.0939,53.9285,54.8123,286100.0],["2025-09-19",55.1036,55.1036,54.2684,54.4627,930200.0],["2025-09-22",54.686,54.9677,54.4141,54.7152,335700.0],["2025-09-23",54.5695,55.3367,54.4335,55.1716,244000.0],["2025-09-24",55.0551,55.8223,55.0162,55.7737,390000.0],["2025-09-25",55.7737,56.0651,55.3464,55.5212,229800.0],["2025-09-26",55.4532,56.3856,55.4338,56.3467,245500.0],["2025-09-29",56.2884,56.5604,56.0748,56.4341,300500.0],["2025-09-30",56.5215,57.0848,56.3467,56.9197,386100.0],["2025-10-01",56.8517,56.978,55.8708,55.8903,298700.0],["2025-10-02",55.4532,55.8126,54.9871,55.3853,239300.0],["2025-10-03",55.327,56.1039,55.327,56.0651,279400.0],["2025-10-06",55.7252,56.5895,55.7252,56.4341,283800.0],["2025-10-07",56.0457,57.2305,56.0457,57.1916,363000.0],["2025-10-08",57.7355,57.7355,56.842,57.2984,337500.0],["2025-10-09",57.1916,57.5509,56.5409,56.6283,368500.0],["2025-10-10",56.473,57.0654,55.6086,56.0457,311000.0],["2025-10-13",56.0165,56.405,55.5795,55.6766,236500.0],["2025-10-14",55.4727,56.9974,55.4727,56.6478,604700.0],["2025-10-15",56.473,57.4927,56.473,57.2984,249400.0],["2025-10-16",57.3179,57.92,57.1236,57.3859,496600.0],["2025-10-17",57.3082,57.7452,57.1625,57.5607,483400.0],["2025-10-20",57.9394,59.1437,57.6675,59.1242,363200.0],["2025-10-21",58.8717,59.6778,58.8717,59.3864,255100.0],["2025-10-22",59.4059,60.1148,59.0563,59.8526,309700.0],["2025-10-23",59.94,60.0954,59.2893,59.9012,235300.0],["2025-10-24",59.94,60.6295,59.6487,60.5227,233300.0],["2025-10-27",60.2119,60.4936,59.7846,60.2508,256500.0],["2025-10-28",60.1342,60.1439,59.3864,59.5904,370400.0],["2025-10-29",58.9786,59.4253,57.9103,58.1045,328700.0],["2025-10-30",58.0365,59.0465,57.7646,58.2696,276600.0],["2025-10-31",57.8035,58.3667,57.1916,57.9491,492900.0],["2025-11-03",57.7452,58.3376,56.8808,58.3182,321000.0],["2025-11-04",58.493,59.1825,58.1239,59.0951,298300.0],["2025-11-05",59.1339,59.7555,58.9009,59.2505,331100.0],["2025-11-06",59.0757,62.2708,59.0757,61.3967,764700.0],["2025-11-07",61.3482,63.7955,60.8917,63.1448,1010000.0],["2025-11-10",62.7369,64.9609,62.7369,64.252,739900.0],["2025-11-11",64.4073,65.2328,64.1743,65.1843,686700.0],["2025-11-12",65.1746,65.5145,64.7861,65.3688,418200.0],["2025-11-13",65.194,65.3591,63.2711,63.3294,488500.0],["2025-11-14",63.6207,63.6207,62.2125,63.2322,545200.0],["2025-11-17",63.2808,64.2131,63.0089,63.3391,497600.0],["2025-11-18",63.6984,64.3976,63.4556,63.9218,671100.0],["2025-11-19",63.7469,64.5919,63.3682,63.4556,476900.0],["2025-11-20",63.7664,65.2911,63.6304,63.7178,679400.0],["2025-11-21",63.7178,64.4073,63.5236,63.7955,573600.0],["2025-11-24",63.8441,65.0386,63.5139,64.8444,686600.0],["2025-11-25",65.2134,65.8447,64.1257,65.563,689800.0],["2025-11-26",65.4173,66.505,65.4076,66.3205,675300.0],["2025-11-28",65.9903,67.2334,65.9903,67.0975,338100.0],["2025-12-01",66.8352,66.8352,65.6699,66.0098,441400.0],["2025-12-02",66.0098,66.0972,64.9609,65.1746,568200.0],["2025-12-03",65.7864,65.8641,64.1257,64.7958,838300.0],["2025-12-04",64.3976,64.9221,63.5916,63.7761,451800.0],["2025-12-05",63.7761,63.8052,63.1837,63.679,365500.0],["2025-12-08",63.679,64.4268,63.174,63.8052,636500.0],["2025-12-09",63.9509,65.0289,63.9509,64.3879,645100.0],["2025-12-10",64.7278,65.3008,64.1743,65.0677,550100.0],["2025-12-11",65.6699,66.3108,65.2328,65.8835,744700.0],["2025-12-12",65.9612,66.6022,65.8738,65.8835,840500.0],["2025-12-15",66.1189,66.2366,64.4419,65.3245,730000.0],["2025-12-16",65.6579,66.0012,64.1575,64.1967,607800.0],["2025-12-17",63.9809,64.6576,63.6377,64.4713,582600.0],["2025-12-18",64.6478,64.893,62.9414,63.0002,1046700.0],["2025-12-19",62.9414,62.9414,61.2742,61.6076,1552900.0],["2025-12-22",61.6076,62.9708,61.588,62.706,588800.0],["2025-12-23",62.657,63.6573,62.4903,63.2356,333000.0],["2025-12-24",63.2062,63.5004,62.9904,63.3435,155400.0],["2025-12-26",63.4023,63.6377,62.8531,63.0591,141500.0],["2025-12-29",63.2945,63.9711,63.2945,63.6083,220700.0],["2025-12-30",63.7358,63.7456,63.265,63.4416,266000.0],["2025-12-31",63.6867,63.7162,63.2258,63.2945,423000.0],["2026-01-02",63.3141,63.824,62.5884,63.5004,369500.0],["2026-01-05",63.4023,63.471,62.3236,63.4023,293000.0],["2026-01-06",62.8335,63.7652,62.7943,63.7162,260500.0],["2026-01-07",63.9123,65.9816,63.4121,65.8443,1004100.0],["2026-01-08",65.3441,66.6779,64.0398,64.9616,842300.0],["2026-01-09",64.8047,65.805,64.0104,64.7361,415100.0],["2026-01-12",64.6478,65.3245,64.1379,64.589,434400.0],["2026-01-13",64.7361,65.6972,64.4517,65.0989,310100.0],["2026-01-14",64.7459,66.5013,64.7459,66.2366,348100.0],["2026-01-15",66.4131,67.6978,66.2954,67.1192,279100.0],["2026-01-16",66.6681,67.4134,66.1189,67.384,513700.0],["2026-01-20",65.5991,67.0113,65.2657,66.5308,402000.0],["2026-01-21",66.5111,67.482,66.2169,67.08,459000.0],["2026-01-22",67.1976,67.3938,66.2267,66.4033,555200.0],["2026-01-23",66.1679,66.4033,64.8047,65.2068,1089000.0],["2026-01-26",65.3735,66.1875,64.893,65.3539,708100.0],["2026-01-27",65.2068,66.2366,65.0597,66.1385,586200.0],["2026-01-28",65.7854,66.3248,64.9813,65.2166,882000.0],["2026-01-29",65.5893,66.4915,65.2559,66.3248,591400.0],["2026-01-30",65.8345,66.9328,65.3147,66.5504,1451600.0],["2026-02-02",67.129,67.1976,66.0404,66.3542,1012600.0],["2026-02-03",66.315,68.0509,66.315,67.9724,961500.0],["2026-02-04",68.5412,68.8256,67.3546,67.5605,636500.0],["2026-02-05",68.1195,69.3846,67.8645,68.4922,855700.0],["2026-02-06",69.1492,69.875,66.8054,66.8642,557900.0],["2026-02-09",66.7759,66.7759,65.0989,66.0404,357400.0],["2026-02-10",66.0993,67.2859,66.0306,67.0309,484700.0],["2026-02-11",66.8446,67.8743,66.7073,67.129,625100.0],["2026-02-12",66.874,68.4922,66.874,67.4624,1099100.0],["2026-02-13",67.5115,68.4922,67.5115,68.3353,530800.0],["2026-02-17",68.7766,69.8848,67.7763,67.943,859000.0],["2026-02-18",67.7468,69.0217,67.0996,67.1388,875400.0],["2026-02-19",67.2173,67.737,66.364,67.2173,828700.0],["2026-02-20",67.6782,67.737,66.6288,67.5997,538000.0],["2026-02-23",67.943,68.6883,67.2565,67.8645,486000.0],["2026-02-24",67.9136,69.3258,66.9917,68.0803,345300.0],["2026-02-25",68.3254,68.6589,67.3447,68.2764,348900.0],["2026-02-26",68.0901,68.7766,67.8155,68.4726,329900.0],["2026-02-27",68.2666,69.0217,68.2666,68.6098,482200.0],["2026-03-02",67.9136,68.9825,67.8841,68.6,309100.0],["2026-03-03",67.0211,69.5513,66.8642,69.414,458300.0],["2026-03-04",69.3944,70.8164,68.3745,70.2868,464700.0],["2026-03-05",69.5611,69.8651,68.2176,68.9825,488000.0],["2026-03-06",68.1685,68.7864,67.3644,68.3647,390300.0],["2026-03-09",67.7763,68.2274,66.5504,67.9626,403300.0],["2026-03-10",66.6583,67.737,66.2464,66.521,535500.0],["2026-03-11",66.3052,66.9525,65.501,65.6776,417500.0],["2026-03-12",65.0793,66.9525,64.8145,65.9522,431500.0],["2026-03-13",66.2295,68.2503,66.2295,67.7748,545900.0],["2026-03-16",67.7055,68.3196,67.0418,67.2498,591200.0],["2026-03-17",67.7946,67.7946,66.705,67.0319,382900.0],["2026-03-18",66.7644,66.7842,65.4073,66.7545,409700.0],["2026-03-19",66.6257,67.022,65.9125,66.2295,339600.0],["2026-03-20",65.7639,66.2493,62.8319,63.1984,1574200.0],["2026-03-23",64.2088,65.0805,63.5352,64.2484,524000.0],["2026-03-24",63.7927,65.8531,63.7927,64.605,294200.0],["2026-03-25",65.229,65.4172,64.3771,64.7437,353300.0],["2026-03-26",64.6941,65.1597,64.2682,64.387,309100.0],["2026-03-27",64.0998,64.9121,64.0007,64.605,990800.0],["2026-03-30",65.1498,66.1404,64.9021,65.2092,566200.0],["2026-03-31",65.6748,66.2295,63.5847,65.3182,550100.0],["2026-04-01",66.2295,66.5069,65.0705,65.7937,893400.0],["2026-04-02",66.1404,67.0022,65.338,66.9526,717400.0],["2026-04-06",66.7842,67.6064,66.7842,67.4677,687000.0],["2026-04-07",67.4677,70.2413,67.4677,69.0328,1024800.0],["2026-04-08",68.8842,69.9541,68.7951,69.8649,556200.0],["2026-04-09",69.5578,70.4989,69.5578,70.0432,393300.0],["2026-04-10",69.6767,70.2116,69.4588,69.9441,287900.0],["2026-04-13",70.0531,70.0531,67.9333,68.2899,264000.0],["2026-04-14",68.1314,73.1239,67.6262,72.589,768000.0],["2026-04-15",72.3512,74.471,72.0541,72.6682,616900.0],["2026-04-16",72.3017,73.0446,71.7272,72.6088,436300.0],["2026-04-17",73.0942,73.0942,71.4498,71.7965,412600.0],["2026-04-20",72.0541,72.7772,71.3607,71.6479,275100.0],["2026-04-21",71.2121,71.5588,69.6569,69.8253,283400.0],["2026-04-22",70.7762,70.7762,68.1611,68.7852,449400.0],["2026-04-23",69.3993,71.0833,69.3993,70.9743,221100.0],["2026-04-24",70.6276,71.2418,70.3305,70.5187,233000.0],["2026-04-27",71.2913,71.9352,71.1328,71.8064,399600.0],["2026-04-28",72.7376,72.7376,71.1031,71.6975,694200.0],["2026-04-29",71.321,71.6975,70.588,70.6673,405000.0],["2026-04-30",70.4493,71.9154,70.4493,71.6578,429300.0],["2026-05-01",71.5687,72.8861,71.2715,71.8064,382100.0],["2026-05-04",71.1824,72.1927,70.3305,71.2517,417700.0],["2026-05-05",71.1526,71.7569,70.2611,70.3206,256600.0],["2026-05-06",70.9446,71.0239,69.4984,70.4097,476900.0],["2026-05-07",70.3206,73.0248,69.2904,71.7272,479600.0],["2026-05-08",72.3116,72.3116,71.3904,71.7074,330700.0],["2026-05-11",72.0045,72.1729,70.0531,70.1026,365600.0],["2026-05-12",70.5484,70.9149,69.6569,70.8258,301400.0],["2026-05-13",70.8654,70.8654,69.5875,70.5088,520000.0],["2026-05-14",70.9347,71.2418,70.5484,71.0041,325400.0],["2026-05-15",70.063,70.5781,68.6366,69.5776,817600.0],["2026-05-18",70.6475,71.5588,70.3008,70.8059,448700.0],["2026-05-19",70.806,71.0437,70.0729,70.3008,321900.0],["2026-05-20",70.3008,71.2715,70.2017,70.8654,382400.0],["2026-05-21",70.4295,71.3012,70.172,71.113,429300.0],["2026-05-22",71.1625,71.6083,70.7267,71.2517,322400.0],["2026-05-26",71.3607,72.1135,71.2022,71.7569,349700.0],["2026-05-27",71.1725,72.1333,71.0041,71.6677,388700.0],["2026-05-28",71.7074,72.0937,70.1125,70.2116,336100.0],["2026-05-29",69.9243,70.8258,69.7758,69.9441,680600.0],["2026-06-01",69.0724,69.6371,67.5569,67.5866,582800.0],["2026-06-02",67.2498,69.3498,67.2498,69.1418,818200.0],["2026-06-03",68.9734,70.1026,67.8342,68.5078,917100.0],["2026-06-04",69.5083,69.5083,67.8342,68.9536,389400.0],["2026-06-05",69.5281,70.4592,69.1121,69.8055,405400.0],["2026-06-08",70.1225,70.5583,68.914,69.1913,890100.0],["2026-06-09",69.3201,69.9342,64.8724,65.0606,1107600.0],["2026-06-10",66.5663,69.5281,66.5663,69.0625,798900.0],["2026-06-11",69.6272,70.6475,68.7753,68.805,497200.0],["2026-06-12",68.9041,70.697,68.9041,70.38,615600.0],["2026-06-15",69.8,71.16,69.8,70.77,481300.0],["2026-06-16",70.92,71.68,69.68,70.56,516600.0],["2026-06-17",69.98,70.44,68.88,69.24,379900.0],["2026-06-18",69.81,70.31,69.06,69.88,849200.0],["2026-06-22",69.87,70.57,69.71,69.96,655700.0],["2026-06-23",70.22,71.15,69.86,70.95,453200.0],["2026-06-24",70.95,71.82,70.73,71.75,467300.0],["2026-06-25",71.05,72.11,71.05,71.44,343800.0],["2026-06-26",71.99,73.82,71.7,73.42,1799800.0],["2026-06-29",72.04,72.86,71.48,72.52,610700.0],["2026-06-30",72.55,72.63,71.57,71.62,490100.0],["2026-07-01",71.62,72.3,70.87,71.45,506000.0],["2026-07-02",71.45,72.08,70.97,71.32,447700.0],["2026-07-06",70.72,71.525,69.67,69.69,344800.588253],["2026-07-07",70.58,71.806,70.11,70.75,252634.527673],["2026-07-08",70.76,71.59,70.19,70.33,305778.390081],["2026-07-09",70.18,71.36,70.18,70.83,423509.05131],["2026-07-10",70.47,73.1762,70.47,72.71,422673.205738],["2026-07-13",72.7,73.82,72.7,73.2,476168.276287],["2026-07-14",73.55,74.13,72.38,72.91,235719.770209],["2026-07-15",72.9,73.2,71.62,71.72,320468.450213],["2026-07-16",72.3,73.365,72.3,73.27,519026.853465],["2026-07-17",73.25,74.12,71.885,72.06,335762.61871],["2026-07-20",71.81,72.855,71.625,71.88,176111.215335],["2026-07-21",71.67,71.9,70.85,71.8,284572.11241],["2026-07-22",72.71,72.71,71.755,72.53,278173.175987],["2026-07-23",71.305,72.91,71.21,72.55,286443.826205],["2026-07-24",73.04,73.39,72.37,72.86,558543.011761],["2026-07-27",72.86,73.29,71.99,72.2,314710.247499],["2026-07-28",73,73.475,72.27,72.29,331185.225662],["2026-07-29",71.86,72.54,70.29,70.61,398665.558807],["2026-07-30",70.03,71.07,69.511,69.73,320275.546725],["2026-07-31",69.62,69.735,68.53,68.74,433140.296342],["2026-08-03",69.38,69.75,68.49,68.9,312137.223609],["2026-08-04",68.57,69.9925,68.3,69.86,283127.883142],["2026-08-05",70.3,70.3,68.46,69.14,253852.239236],["2026-08-06",70.08,71.225,69.54,70.27,608992.222236],["2026-08-07",69.8,72.685,69.58,72.09,469416.157231],["2026-08-10",71.5,71.5,70.811,70.835,56881.323222],["2026-08-11",71.4,71.8004,70.37,70.65,388930.457109],["2026-08-12",71.24,71.33,70.51,70.56,540159.46601],["2026-08-13",71.04,72.2599,71.04,71.52,402900.227121],["2026-08-14",71.18,71.98,71.18,71.81,234370.531638]]}