{"t":"RBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-08-10",13.4763,14.1502,13.2942,13.9043,4659200.0],["2005-08-11",13.8861,14.4689,13.8861,14.1137,337800.0],["2005-08-12",13.9316,14.8877,13.9316,14.6145,171300.0],["2005-08-15",14.569,14.8695,13.4308,14.6145,300100.0],["2005-08-16",14.3414,14.6601,14.3414,14.6601,98600.0],["2005-08-17",13.8952,14.5235,13.7131,14.5235,183700.0],["2005-08-18",14.2959,14.569,14.2959,14.3414,53000.0],["2005-08-19",14.2959,14.478,14.1137,14.2959,53400.0],["2005-08-22",14.1137,14.2048,14.0682,14.1137,29400.0],["2005-08-23",14.0682,14.7876,14.0227,14.7876,123900.0],["2005-08-24",14.3414,14.7785,14.3414,14.5781,33500.0],["2005-08-25",14.569,14.569,14.1593,14.3869,34700.0],["2005-08-26",14.1137,14.569,14.1137,14.569,49400.0],["2005-08-29",14.1228,14.4051,14.1137,14.3414,93200.0],["2005-08-30",14.3778,14.478,14.1593,14.478,59200.0],["2005-08-31",14.1046,14.742,13.7859,14.6601,100700.0],["2005-09-01",14.4324,15.0243,14.4324,14.7967,77600.0],["2005-09-02",15.0243,15.0243,14.569,14.7511,20400.0],["2005-09-06",14.6601,14.7967,14.569,14.7967,44700.0],["2005-09-07",14.9424,14.9424,14.569,14.6237,53700.0],["2005-09-08",14.6145,15.0243,14.4233,14.6692,107900.0],["2005-09-09",14.9879,14.9879,14.569,14.7967,27500.0],["2005-09-12",14.7238,15.0243,14.569,14.5963,26500.0],["2005-09-13",14.3869,15.0516,14.3869,15.0516,39000.0],["2005-09-14",14.8877,15.1791,14.7967,15.0243,32800.0],["2005-09-15",15.0243,15.4796,14.3869,15.2519,63800.0],["2005-09-16",15.1427,15.4796,15.0243,15.3066,55400.0],["2005-09-19",15.4796,15.8438,15.2064,15.6435,233300.0],["2005-09-20",15.6981,16.0988,15.6526,15.7983,72200.0],["2005-09-21",15.7983,15.7983,15.0243,15.6708,54500.0],["2005-09-22",15.4796,15.5433,15.2337,15.3976,91100.0],["2005-09-23",15.2975,15.5251,15.2975,15.4796,41800.0],["2005-09-26",15.7528,15.7528,14.8513,15.2975,53000.0],["2005-09-27",15.4341,15.5251,15.0243,15.4796,83600.0],["2005-09-28",15.2975,15.4705,15.1154,15.4523,16600.0],["2005-09-29",15.2884,15.5797,15.2884,15.5797,149800.0],["2005-09-30",15.4796,15.5706,14.3414,14.5235,602000.0],["2005-10-03",14.5508,15.2337,14.2503,15.0607,115000.0],["2005-10-04",15.3066,15.6071,14.7693,15.3703,94900.0],["2005-10-05",15.8438,15.8438,14.9879,14.9879,28500.0],["2005-10-06",14.915,15.1609,14.4689,14.9697,37200.0],["2005-10-07",15.0061,15.6799,14.569,15.1427,66300.0],["2005-10-10",16.3901,16.636,15.4796,15.6435,637300.0],["2005-10-11",15.7892,15.7892,15.1154,15.2337,210200.0],["2005-10-12",15.4249,15.4523,14.9332,15.0152,71000.0],["2005-10-13",15.088,15.343,14.7511,14.7967,88400.0],["2005-10-14",15.0152,15.1609,14.7511,14.997,25900.0],["2005-10-17",15.0789,15.3976,14.7602,14.9697,80200.0],["2005-10-18",14.7967,15.1245,14.6692,14.7602,69800.0],["2005-10-19",14.7602,14.8331,14.3414,14.7602,119900.0],["2005-10-20",14.6601,14.915,13.7313,14.2503,162200.0],["2005-10-21",14.1502,14.569,14.1502,14.569,168400.0],["2005-10-24",14.569,14.569,14.478,14.5599,31000.0],["2005-10-25",14.3232,14.569,14.3232,14.5235,70900.0],["2005-10-26",14.4324,14.4324,13.8952,14.1137,73500.0],["2005-10-27",14.1137,14.3232,14.0136,14.2048,29200.0],["2005-10-28",14.2958,14.478,14.1319,14.2594,31200.0],["2005-10-31",14.3141,14.569,14.1957,14.223,75500.0],["2005-11-01",14.1137,14.3869,13.4126,13.8861,197700.0],["2005-11-02",13.7131,13.9134,13.4308,13.9134,245700.0],["2005-11-03",13.9225,14.4233,13.8861,14.1593,108700.0],["2005-11-04",14.1593,14.1593,13.8861,14.1137,41200.0],["2005-11-07",14.1137,14.2503,13.9863,14.1502,75200.0],["2005-11-08",14.0409,14.1137,13.5492,13.9589,179800.0],["2005-11-09",13.8861,14.3505,13.8861,14.3505,22200.0],["2005-11-10",14.1593,14.5781,14.0409,14.4415,31100.0],["2005-11-11",14.223,14.5963,14.223,14.569,28000.0],["2005-11-14",14.3869,14.6054,14.3414,14.6054,74900.0],["2005-11-15",13.877,14.3323,12.93,14.1319,262400.0],["2005-11-16",13.8406,14.0864,13.8315,14.0045,39900.0],["2005-11-17",13.9316,14.3414,13.9316,14.2776,82800.0],["2005-11-18",14.4233,14.6054,14.1684,14.5781,89000.0],["2005-11-21",14.7147,14.7511,14.4871,14.5781,121200.0],["2005-11-22",14.569,14.651,14.5326,14.569,42700.0],["2005-11-23",14.4506,14.569,14.1775,14.2685,39400.0],["2005-11-25",14.1411,14.5508,14.1411,14.4871,5400.0],["2005-11-28",14.2412,14.2412,13.9316,14.0227,58800.0],["2005-11-29",14.1957,14.1957,13.8133,14.1502,74200.0],["2005-11-30",13.9589,14.478,13.9589,14.2139,41300.0],["2005-12-01",14.0318,14.6601,14.0318,14.5781,188300.0],["2005-12-02",14.569,14.6601,14.3232,14.5872,35200.0],["2005-12-05",14.4142,14.569,14.2685,14.5417,27600.0],["2005-12-06",14.5508,14.9332,14.478,14.8422,85900.0],["2005-12-07",14.7329,14.9697,14.6692,14.7238,229800.0],["2005-12-08",14.6054,14.7693,14.2139,14.2959,23100.0],["2005-12-09",14.2412,14.569,14.2412,14.5053,18100.0],["2005-12-12",14.223,14.5235,14.1684,14.2139,19000.0],["2005-12-13",14.1228,14.305,13.6585,13.9134,105000.0],["2005-12-14",13.8406,14.1137,13.795,13.877,19600.0],["2005-12-15",13.8041,13.8497,13.704,13.8133,31900.0],["2005-12-16",13.877,13.9863,13.5856,13.7404,65800.0],["2005-12-19",13.6038,13.8497,13.4399,13.5492,26300.0],["2005-12-20",13.4855,13.6402,13.4308,13.6038,19100.0],["2005-12-21",13.5037,13.795,13.5037,13.704,34800.0],["2005-12-22",13.6585,14.3869,13.6585,14.3232,50500.0],["2005-12-23",14.2412,14.915,14.0955,14.8331,40800.0],["2005-12-27",14.8422,14.9059,14.742,14.8331,14900.0],["2005-12-28",14.8786,15.1154,14.7511,15.0061,30800.0],["2005-12-29",14.9788,14.9788,14.7967,14.9332,42900.0],["2005-12-30",14.8422,15.0243,14.7785,14.7967,34800.0],["2006-01-03",15.0243,15.0243,14.7967,14.8695,26400.0],["2006-01-04",14.8058,14.9332,14.7967,14.9059,18400.0],["2006-01-05",14.9059,15.2884,14.824,15.2702,32000.0],["2006-01-06",15.2519,15.343,14.997,15.1973,25000.0],["2006-01-09",15.3885,15.6617,15.1154,15.6617,20500.0],["2006-01-10",15.4341,15.7072,15.4341,15.7072,15000.0],["2006-01-11",15.7072,15.7072,14.997,15.4432,22800.0],["2006-01-12",15.4705,15.4705,14.7967,14.8058,23700.0],["2006-01-13",15.0243,15.2519,14.7967,15.2519,85900.0],["2006-01-17",15.2519,15.2975,14.9606,15.1973,136100.0],["2006-01-18",15.1154,15.3794,15.0971,15.3157,20100.0],["2006-01-19",15.4249,15.8438,15.1791,15.8438,90400.0],["2006-01-20",15.9349,15.9349,15.4887,15.5524,67500.0],["2006-01-23",15.6981,15.6981,15.4796,15.5251,34700.0],["2006-01-24",15.516,15.7345,15.4705,15.7345,76800.0],["2006-01-25",15.7072,16.1716,15.6617,16.1352,73000.0],["2006-01-26",16.2445,17.5739,16.1625,17.5375,137400.0],["2006-01-27",17.4646,17.5739,16.809,16.9911,34700.0],["2006-01-30",16.9001,17.4373,16.4721,16.9911,24300.0],["2006-01-31",17.0822,17.0913,16.809,16.8819,12400.0],["2006-02-01",16.7544,17.1095,16.5358,16.718,35300.0],["2006-02-02",16.7999,17.2916,16.3901,16.8819,43600.0],["2006-02-03",16.8272,17.4828,16.4903,17.3645,32700.0],["2006-02-06",17.4555,18.1111,17.4191,18.0747,29900.0],["2006-02-07",18.1566,18.1657,17.5921,17.8562,76500.0],["2006-02-08",17.8744,18.5846,17.4555,18.5846,40700.0],["2006-02-09",18.6848,18.6848,17.6194,17.8106,104700.0],["2006-02-10",17.6103,18.9306,17.3918,18.8669,126600.0],["2006-02-13",18.7121,19.996,18.7121,19.9322,64200.0],["2006-02-14",19.8503,20.2509,18.6848,19.1036,402300.0],["2006-02-15",19.0581,19.2493,18.621,18.8487,105500.0],["2006-02-16",18.8214,18.8942,18.357,18.4207,162500.0],["2006-02-17",18.5209,18.53,17.8562,18.0018,215700.0],["2006-02-21",18.0838,18.2568,17.847,17.8653,109500.0],["2006-02-22",17.847,19.1036,17.4464,18.7758,108200.0],["2006-02-23",18.6757,18.6848,18.0018,18.4207,109900.0],["2006-02-24",18.3934,18.5664,18.2295,18.3661,35600.0],["2006-02-27",18.3023,18.4389,18.184,18.275,20900.0],["2006-02-28",18.1748,18.2113,17.7833,17.9654,17100.0],["2006-03-01",17.7105,18.0656,17.4464,17.847,156100.0],["2006-03-02",17.9199,17.9381,17.3827,17.4646,82300.0],["2006-03-03",17.4282,17.7014,17.0731,17.2825,157500.0],["2006-03-06",17.0549,17.9654,17.0549,17.328,180300.0],["2006-03-07",17.2825,18.4389,17.0731,18.1566,130500.0],["2006-03-08",18.0201,18.4571,17.7105,17.7287,14000.0],["2006-03-09",17.8379,17.8835,17.5284,17.756,11600.0],["2006-03-10",17.5192,18.2022,17.501,18.0838,13300.0],["2006-03-13",18.1657,18.1657,17.6467,17.9108,22000.0],["2006-03-14",17.8653,18.3205,17.7378,18.1657,72400.0],["2006-03-15",18.0929,18.5755,17.9108,18.3934,23800.0],["2006-03-16",18.4844,18.6483,18.1384,18.6483,75100.0],["2006-03-17",18.6483,18.8396,18.3934,18.7758,131700.0],["2006-03-20",18.7758,18.8305,18.4025,18.6301,62300.0],["2006-03-21",18.53,18.6028,18.3934,18.4935,21000.0],["2006-03-22",18.2477,18.6575,18.1749,18.6575,12000.0],["2006-03-23",18.3479,18.7212,18.3479,18.6301,47100.0],["2006-03-24",18.703,19.3404,18.6848,19.1856,26700.0],["2006-03-27",19.2493,19.2493,18.6392,18.7667,10700.0],["2006-03-28",18.6757,19.1401,18.3114,18.8851,25000.0],["2006-03-29",19.1218,19.5498,19.0672,19.4405,11600.0],["2006-03-30",19.4405,19.4405,18.8031,19.0399,12600.0],["2006-03-31",19.0308,19.0308,18.4753,18.6666,6600.0],["2006-04-03",18.6028,18.6666,18.5755,18.6119,5800.0],["2006-04-04",18.5209,18.6666,18.4389,18.5755,5700.0],["2006-04-05",18.5391,19.3495,18.5391,19.1492,9200.0],["2006-04-06",19.1947,19.1947,18.0292,18.5937,39400.0],["2006-04-07",18.7121,19.3495,17.6012,18.2113,66000.0],["2006-04-10",18.1475,18.5664,18.1202,18.3479,25400.0],["2006-04-11",18.4389,19.2857,18.1657,18.8487,63700.0],["2006-04-12",19.1492,21.3891,19.0308,21.0522,3141400.0],["2006-04-13",20.943,22.0903,20.8519,21.7807,496800.0],["2006-04-17",21.5348,21.9901,21.1433,21.6805,160000.0],["2006-04-18",21.4984,21.9901,21.3072,21.9173,325200.0],["2006-04-19",22.0356,22.5273,21.0613,22.4363,263300.0],["2006-04-20",22.4363,22.9007,22.3817,22.7641,117000.0],["2006-04-21",22.8096,22.846,22.3179,22.4909,172900.0],["2006-04-24",22.3361,22.5729,21.4256,22.0356,163600.0],["2006-04-25",21.9992,22.3999,21.4074,21.8808,524100.0],["2006-04-26",21.9719,22.2815,21.7625,21.7807,132200.0],["2006-04-27",21.5804,22.3088,19.9049,22.0265,274700.0],["2006-04-28",21.8808,22.1085,21.3709,21.5713,134300.0],["2006-05-01",21.5804,22.2997,21.1615,21.7352,98200.0],["2006-05-02",21.8353,23.5472,21.6987,23.3286,216500.0],["2006-05-03",23.2831,23.5016,22.8551,22.9644,173800.0],["2006-05-04",22.8096,23.1738,22.0174,22.7641,67300.0],["2006-05-05",23.0008,23.4288,22.9462,23.0282,94500.0],["2006-05-08",22.9917,23.8568,22.846,23.5563,147900.0],["2006-05-09",23.5836,23.9023,23.2285,23.6929,111400.0],["2006-05-10",23.7384,23.8203,23.183,23.2831,233100.0],["2006-05-11",23.2467,23.7839,23.0828,23.183,87800.0],["2006-05-12",22.9371,23.8112,21.5895,22.755,273000.0],["2006-05-15",22.6184,23.4834,21.9537,22.8552,334600.0],["2006-05-16",23.0099,23.3286,22.6366,22.6912,272600.0],["2006-05-17",22.5729,23.1647,22.3817,23.0191,87900.0],["2006-05-18",23.1829,23.5563,22.7641,22.9644,88100.0],["2006-05-19",22.8552,23.5654,22.7186,22.7277,101900.0],["2006-05-22",22.582,22.9826,22.3179,22.6912,209100.0],["2006-05-23",22.846,23.1465,22.409,22.7459,115600.0],["2006-05-24",22.7186,23.8021,22.6184,23.6564,106800.0],["2006-05-25",23.6747,24.7582,22.5365,22.846,182300.0],["2006-05-26",22.9826,23.9478,22.7641,22.9917,95500.0],["2006-05-30",22.9826,23.7384,22.6457,22.7641,212900.0],["2006-05-31",23.3377,23.3377,22.6912,22.7914,236300.0],["2006-06-01",22.8552,23.2012,22.4454,22.8916,131100.0],["2006-06-02",23.0646,23.2831,22.6093,22.8278,99700.0],["2006-06-05",22.6912,23.0919,21.9446,22.2178,126300.0],["2006-06-06",22.3726,22.673,21.0158,21.9901,178100.0],["2006-06-07",21.9537,22.1631,20.943,21.3891,192400.0],["2006-06-08",21.2343,21.2343,19.3768,20.1599,197800.0],["2006-06-09",20.1326,21.3072,19.6135,20.8064,87300.0],["2006-06-12",20.943,21.2343,20.1599,20.5423,188400.0],["2006-06-13",20.3238,20.7517,19.8048,20.1872,340400.0],["2006-06-14",20.0324,20.9976,19.9505,20.4057,167500.0],["2006-06-15",20.5514,20.6152,19.8412,20.3056,111400.0],["2006-06-16",20.2509,20.2509,18.7485,19.1583,237600.0],["2006-06-19",19.2857,19.4223,18.8942,19.049,321800.0],["2006-06-20",19.0217,19.5498,18.6939,19.3859,131100.0],["2006-06-21",19.3404,20.2145,18.9488,19.9505,178200.0],["2006-06-22",19.8412,20.5059,19.7319,20.3056,153900.0],["2006-06-23",20.1963,20.3875,19.7046,19.8776,105000.0],["2006-06-26",19.9596,20.3511,19.7957,20.1781,169400.0],["2006-06-27",20.2236,20.4239,20.0779,20.2691,108000.0],["2006-06-28",20.3966,20.9339,20.0688,20.3966,146700.0],["2006-06-29",20.5696,20.943,20.5696,20.7609,142900.0],["2006-06-30",20.6698,20.8883,20.3238,20.6698,1350300.0],["2006-07-03",20.4877,22.0083,20.4877,21.6714,106800.0],["2006-07-05",21.553,21.5622,20.4695,20.5514,122200.0],["2006-07-06",20.5241,21.7352,20.4057,20.9065,85900.0],["2006-07-07",20.7973,21.5348,20.7153,20.9703,61500.0],["2006-07-10",21.0887,21.5895,20.861,21.5166,36900.0],["2006-07-11",21.4256,21.9628,21.3072,21.8808,174800.0],["2006-07-12",21.7898,22.0812,20.5514,20.6334,94400.0],["2006-07-13",20.7153,20.8064,19.1127,19.1492,117300.0],["2006-07-14",19.4223,20.3602,18.2568,18.5573,148100.0],["2006-07-17",18.4662,18.8031,18.2113,18.5482,84500.0],["2006-07-18",18.5846,19.0945,18.2113,18.6575,68200.0],["2006-07-19",18.5937,20.5241,18.2841,20.3602,81400.0],["2006-07-20",20.4513,20.77,19.2766,19.3404,95900.0],["2006-07-21",19.3313,19.5589,18.703,18.794,81300.0],["2006-07-24",18.8851,20.6971,18.6666,20.5423,90900.0],["2006-07-25",20.4786,21.0978,19.6682,20.0779,78600.0],["2006-07-26",19.9596,20.3875,19.5407,19.7866,54500.0],["2006-07-27",19.9322,20.342,19.9322,20.169,62000.0],["2006-07-28",20.2783,20.9885,20.2327,20.6061,164100.0],["2006-07-31",20.3966,20.688,19.5862,20.3238,107900.0],["2006-08-01",20.1872,20.8792,20.1872,20.6334,48300.0],["2006-08-02",20.7609,21.8444,20.5423,21.2252,100600.0],["2006-08-03",21.034,21.6077,20.5878,21.4802,50900.0],["2006-08-04",21.7078,21.981,20.3966,21.1069,71100.0],["2006-08-07",20.861,21.1615,20.3966,21.0249,73200.0],["2006-08-08",20.2418,23.0737,18.9215,21.1888,157300.0],["2006-08-09",21.4165,21.7625,19.6955,19.9869,113500.0],["2006-08-10",19.9231,20.2874,19.4223,19.8958,51600.0],["2006-08-11",19.823,20.087,19.5498,19.8685,360200.0],["2006-08-14",20.0051,20.5241,19.6864,19.914,77800.0],["2006-08-15",19.65,20.2874,19.65,20.0597,143600.0],["2006-08-16",20.2145,20.6425,20.0051,20.4057,83600.0],["2006-08-17",20.4057,20.6698,19.8503,20.6425,70900.0],["2006-08-18",20.7609,20.943,19.7683,20.2145,81000.0],["2006-08-21",20.0415,20.3511,19.6773,20.1144,69100.0],["2006-08-22",19.9778,19.9778,18.9306,19.3677,138200.0],["2006-08-23",19.304,19.7683,19.1309,19.2311,149100.0],["2006-08-24",19.2675,19.5316,19.0308,19.2584,227000.0],["2006-08-25",19.2766,19.3131,18.794,18.9397,143100.0],["2006-08-28",18.9762,19.1583,18.1749,18.4298,208700.0],["2006-08-29",18.4844,18.7303,17.8744,18.6939,130000.0],["2006-08-30",18.7758,19.3586,18.7758,19.2311,74500.0],["2006-08-31",19.3404,19.6682,19.2584,19.3677,61900.0],["2006-09-01",19.5498,20.2145,19.2129,20.1052,142000.0],["2006-09-05",20.169,21.1524,19.9505,20.8519,98100.0],["2006-09-06",20.7517,21.2435,20.2145,20.5241,192700.0],["2006-09-07",20.4877,20.943,20.3784,20.5059,57400.0],["2006-09-08",20.5787,21.3254,20.4422,21.0795,162200.0],["2006-09-11",21.0158,21.2617,20.1872,20.4513,160800.0],["2006-09-12",20.5514,21.1251,20.4877,20.9885,125100.0],["2006-09-13",21.2435,21.7625,21.0704,21.726,159000.0],["2006-09-14",21.8262,21.8991,21.1524,21.462,101600.0],["2006-09-15",21.6259,21.7078,20.9248,20.9339,201000.0],["2006-09-18",20.861,21.7443,20.861,21.38,67700.0],["2006-09-19",21.4984,21.4984,20.3875,21.116,74900.0],["2006-09-20",21.3709,22.3999,21.0704,22.3179,90700.0],["2006-09-21",22.4636,23.2831,21.8717,21.9537,98400.0],["2006-09-22",22.1631,22.5456,21.2435,21.7078,124600.0],["2006-09-25",21.9082,22.4181,21.7534,22.0265,78900.0],["2006-09-26",22.0994,22.5729,21.8262,22.5638,53100.0],["2006-09-27",22.6093,22.9917,22.409,22.9553,81900.0],["2006-09-28",23.0282,23.0282,22.2451,22.3634,131500.0],["2006-09-29",22.4454,22.5365,21.9446,21.9901,203200.0],["2006-10-02",22.063,22.2087,21.9082,22.0447,136000.0],["2006-10-03",22.0447,22.0812,21.808,21.8353,268300.0],["2006-10-04",21.8444,21.9082,21.6532,21.7807,209000.0],["2006-10-05",21.8535,23.0646,21.7534,22.7641,126000.0],["2006-10-06",22.7277,24.5943,22.4181,24.1299,237300.0],["2006-10-09",24.1573,24.1573,23.4743,23.5836,57000.0],["2006-10-10",23.702,24.0844,23.5472,23.7202,110300.0],["2006-10-11",23.5472,23.8477,22.8643,23.0464,126900.0],["2006-10-12",23.1283,23.5108,22.6184,22.9826,173700.0],["2006-10-13",23.0464,23.2467,22.6913,23.0099,106500.0],["2006-10-16",23.0191,23.7566,23.0191,23.5836,107400.0],["2006-10-17",23.5199,23.7657,23.1283,23.529,30300.0],["2006-10-18",23.7384,23.9205,23.2831,23.6473,72700.0],["2006-10-19",23.6838,23.9023,23.2376,23.6747,64300.0],["2006-10-20",23.5836,23.6747,22.8369,23.2558,101800.0],["2006-10-23",23.1465,24.048,23.0919,23.6018,75700.0],["2006-10-24",23.5836,23.9205,23.5836,23.8112,72800.0],["2006-10-25",23.875,23.9934,23.6109,23.9296,93500.0],["2006-10-26",24.0116,24.6672,23.6656,24.4304,97200.0],["2006-10-27",24.3121,24.5852,23.8021,24.1482,62600.0],["2006-10-30",24.1482,24.1937,23.3195,24.1937,57200.0],["2006-10-31",24.4213,25.0314,24.3303,24.7491,114000.0],["2006-11-01",25.0405,25.0405,24.048,24.1299,63000.0],["2006-11-02",24.0662,24.3029,23.274,23.274,67700.0],["2006-11-03",23.9751,25.2864,23.9751,25.0223,158700.0],["2006-11-06",25.1953,25.2226,24.8766,25.0405,87300.0],["2006-11-07",25.2135,26.3153,25.1953,26.0603,139600.0],["2006-11-08",26.0421,26.1514,25.4594,25.4958,124100.0],["2006-11-09",25.6324,25.6324,25.1771,25.4685,69000.0],["2006-11-10",25.5595,25.5595,24.913,25.4412,57500.0],["2006-11-13",25.514,26.2789,25.2864,26.2242,101400.0],["2006-11-14",26.2151,27.3078,25.6051,27.235,127700.0],["2006-11-15",27.3624,27.4262,26.7068,26.807,158800.0],["2006-11-16",26.8616,27.235,26.2516,26.3426,123800.0],["2006-11-17",26.3426,26.8889,26.3426,26.7433,56600.0],["2006-11-20",26.8525,26.8616,26.0512,26.379,88600.0],["2006-11-21",26.4792,26.5065,26.0421,26.3153,52600.0],["2006-11-22",26.4792,26.5338,26.0603,26.0694,35300.0],["2006-11-24",25.9966,26.3517,25.5868,26.0512,14400.0],["2006-11-27",25.9693,26.0148,25.4958,25.7143,70000.0],["2006-11-28",25.6961,26.725,25.6961,26.7068,182900.0],["2006-11-29",26.8525,27.0164,26.2789,26.3608,121000.0],["2006-11-30",26.5065,26.8434,26.3244,26.461,142800.0],["2006-12-01",26.5429,26.5429,25.8509,26.4064,75500.0],["2006-12-04",26.5611,26.7524,26.3244,26.4064,65000.0],["2006-12-05",26.4519,26.5065,26.1332,26.2789,75300.0],["2006-12-06",26.1969,26.7888,26.1605,26.5429,101100.0],["2006-12-07",26.5429,26.552,26.206,26.3881,210600.0],["2006-12-08",26.3699,26.8343,25.7507,26.3244,93700.0],["2006-12-11",26.4519,26.4792,26.2333,26.3972,76500.0],["2006-12-12",26.4701,26.4701,26.1605,26.1878,59100.0],["2006-12-13",26.1878,26.3153,25.8873,26.206,135300.0],["2006-12-14",26.3062,26.3062,25.9966,26.0057,116400.0],["2006-12-15",25.9966,26.4428,25.9966,26.3517,158600.0],["2006-12-18",26.3153,26.4155,25.8964,25.9511,69000.0],["2006-12-19",25.8691,25.9237,25.3956,25.432,108200.0],["2006-12-20",25.5504,26.0421,25.341,25.8782,217600.0],["2006-12-21",25.7507,26.0239,25.3865,25.6051,103000.0],["2006-12-22",25.6779,26.1878,25.4958,26.0603,90300.0],["2006-12-26",25.9693,26.4064,25.4685,26.4064,92200.0],["2006-12-27",26.3608,27.0711,26.3426,27.0255,137900.0],["2006-12-28",27.0711,27.0711,26.1514,26.2151,77000.0],["2006-12-29",26.3335,26.8161,26.0148,26.0968,93700.0],["2007-01-03",26.3881,26.634,25.5504,25.7052,89900.0],["2007-01-04",25.5413,25.9602,25.4138,25.687,75700.0],["2007-01-05",25.514,25.8873,24.6581,25.0132,136800.0],["2007-01-08",25.0951,25.0951,23.8203,24.048,309000.0],["2007-01-09",24.0025,24.1482,23.5017,24.1117,487800.0],["2007-01-10",24.0389,24.9677,23.8841,24.8766,179400.0],["2007-01-11",24.9677,25.8964,24.8584,25.8327,172700.0],["2007-01-12",25.7325,26.6067,25.7325,26.2516,231600.0],["2007-01-16",26.3608,26.5885,25.9146,26.0512,69800.0],["2007-01-17",26.0876,26.3972,25.8327,25.8873,82300.0],["2007-01-18",26.0148,26.3699,25.4958,25.5595,105300.0],["2007-01-19",25.5049,26.288,25.4958,26.1605,36800.0],["2007-01-22",26.1969,26.4063,25.5959,26.1696,72500.0],["2007-01-23",26.1423,26.5338,25.6415,26.4064,52500.0],["2007-01-24",26.4792,26.6977,26.0968,26.6522,54200.0],["2007-01-25",26.725,26.7797,26.2151,26.3517,70500.0],["2007-01-26",26.4246,26.7159,26.1514,26.6158,59000.0],["2007-01-29",26.5976,27.7085,26.461,26.9891,87300.0],["2007-01-30",27.2441,28.3914,27.2441,27.9452,144800.0],["2007-01-31",27.9088,28.1364,27.6174,27.9361,105000.0],["2007-02-01",28.1273,28.3185,27.9907,28.0727,96900.0],["2007-02-02",28.1728,28.5735,27.7904,28.4824,106000.0],["2007-02-05",28.5098,28.5098,28.1911,28.3185,112200.0],["2007-02-06",28.3458,28.8649,28.0454,28.6645,45300.0],["2007-02-07",28.6828,28.6828,27.8086,28.1364,66400.0],["2007-02-08",28.1546,29.7208,27.9543,28.9924,313200.0],["2007-02-09",29.0652,29.3657,28.5917,29.047,111600.0],["2007-02-12",29.1198,29.4294,28.7738,29.3475,157600.0],["2007-02-13",29.4841,29.5296,28.8285,29.1836,150900.0],["2007-02-14",29.2564,30.1306,29.138,29.7026,83100.0],["2007-02-15",29.739,30.085,29.1927,29.3019,116400.0],["2007-02-16",29.3839,30.5585,29.2564,30.1943,108000.0],["2007-02-20",30.1852,30.8317,29.8665,30.686,101100.0],["2007-02-21",30.6678,31.1777,30.4128,30.5949,114600.0],["2007-02-22",30.5858,30.7315,30.3764,30.6041,108300.0],["2007-02-23",30.6405,30.7133,30.2125,30.431,88500.0],["2007-02-26",30.6678,31.7605,30.4857,30.8681,254700.0],["2007-02-27",30.3673,30.3855,28.9104,29.138,179200.0],["2007-02-28",29.3019,29.912,28.9104,29.7117,195300.0],["2007-03-01",28.6828,29.8574,27.9816,29.2382,199500.0],["2007-03-02",29.1927,29.6571,28.4824,29.3202,183900.0],["2007-03-05",29.2109,29.5023,27.9816,27.9816,176300.0],["2007-03-06",28.3276,29.047,28.3185,28.9013,149300.0],["2007-03-07",28.874,29.0197,28.3094,28.9013,67500.0],["2007-03-08",29.1198,29.5296,28.5644,28.6645,79700.0],["2007-03-09",28.9104,30.5403,28.4915,29.821,158800.0],["2007-03-12",29.8847,29.994,29.6115,29.8027,153300.0],["2007-03-13",29.7117,29.821,28.6646,28.792,192900.0],["2007-03-14",28.8376,29.1198,27.5628,28.5006,163900.0],["2007-03-15",28.4096,29.6388,28.4096,29.3748,149600.0],["2007-03-16",29.3657,29.9302,29.1654,29.5933,378400.0],["2007-03-19",29.5933,29.5933,29.1198,29.4112,88500.0],["2007-03-20",29.4112,29.648,29.1289,29.2928,127000.0],["2007-03-21",29.3019,29.7117,29.3019,29.6115,121400.0],["2007-03-22",29.7845,29.8392,29.4112,29.5933,113800.0],["2007-03-23",29.6115,29.648,28.8922,29.1107,102600.0],["2007-03-26",29.2018,29.311,28.5917,28.9741,147700.0],["2007-03-27",29.0379,29.4567,28.4278,29.4567,82400.0],["2007-03-28",29.2473,29.3293,28.3367,28.792,88800.0],["2007-03-29",29.0106,29.1836,28.4551,28.8193,72700.0],["2007-03-30",28.9286,30.6587,28.9286,30.4401,192200.0],["2007-04-02",30.7406,31.8606,30.7224,31.1959,217600.0],["2007-04-03",31.3234,31.7058,30.686,30.7315,197300.0],["2007-04-04",30.9592,31.4145,30.7497,31.0502,118700.0],["2007-04-05",30.9318,32.0063,30.9318,31.6603,149000.0],["2007-04-09",31.6603,33.1718,31.633,32.9806,263700.0],["2007-04-10",33.0899,33.1901,32.5709,32.5709,132600.0],["2007-04-11",32.7348,32.9988,31.9153,32.0427,171300.0],["2007-04-12",32.0701,32.9624,30.7953,32.753,261100.0],["2007-04-13",32.9169,33.0079,32.4252,33.0079,249700.0],["2007-04-16",33.2356,34.1279,33.1536,34.1006,219000.0],["2007-04-17",34.1735,34.1735,32.9897,33.5816,96900.0],["2007-04-18",33.2356,33.5816,32.6619,32.7803,101500.0],["2007-04-19",32.7621,32.9624,32.0883,32.5527,90800.0],["2007-04-20",33.0444,34.565,32.8805,33.6909,260600.0],["2007-04-23",33.9003,33.964,32.4434,33.099,151900.0],["2007-04-24",33.2083,33.2083,32.2249,32.926,108200.0],["2007-04-25",33.1627,33.3175,32.7985,33.0262,167500.0],["2007-04-26",33.19,33.6726,32.3614,33.5543,172700.0],["2007-04-27",33.2083,33.9822,32.7712,33.9367,171900.0],["2007-04-30",34.0096,34.7653,33.7819,34.6105,350100.0],["2007-05-01",34.7471,34.8291,34.046,34.2918,248000.0],["2007-05-02",34.3829,35.8216,34.3283,35.4574,169500.0],["2007-05-03",35.2935,35.512,34.3738,34.8382,91100.0],["2007-05-04",35.1113,35.2843,34.6469,35.2297,97800.0],["2007-05-07",35.2661,35.4483,34.9292,35.3572,118900.0],["2007-05-08",35.2843,35.512,34.8564,35.2935,102500.0],["2007-05-09",35.166,35.6486,35.0567,35.43,86100.0],["2007-05-10",35.3299,35.5484,34.5559,35.4209,111700.0],["2007-05-11",36.1039,36.1949,35.6121,35.7396,108000.0],["2007-05-14",35.8671,35.8853,35.0567,35.2115,146200.0],["2007-05-15",35.2479,35.2844,33.5361,33.791,219800.0],["2007-05-16",33.8183,34.1461,33.2447,34.0096,93700.0],["2007-05-17",34.0096,34.1917,33.2629,33.4814,102100.0],["2007-05-18",33.6089,33.7546,32.8258,33.6909,102200.0],["2007-05-21",33.5998,34.483,33.4632,34.3283,59200.0],["2007-05-22",34.219,34.7926,33.3995,33.9094,101800.0],["2007-05-23",34.0369,35.2661,34.0369,34.5559,133200.0],["2007-05-24",34.5923,35.0294,34.2099,34.6378,108100.0],["2007-05-25",34.7289,34.7926,33.5907,34.0733,88000.0],["2007-05-29",34.3009,35.9582,34.3009,35.8671,143100.0],["2007-05-30",35.6941,35.6941,34.738,35.4665,177200.0],["2007-05-31",35.4483,35.8853,34.738,35.1478,223800.0],["2007-06-01",35.8762,35.8762,34.0551,34.8564,282700.0],["2007-06-04",34.8655,36.0674,34.8655,36.0128,170200.0],["2007-06-05",36.0037,36.5865,35.7396,36.286,163800.0],["2007-06-06",36.1494,36.1767,35.3754,36.0401,93400.0],["2007-06-07",36.0128,36.1312,35.1478,35.3481,128300.0],["2007-06-08",35.339,36.7595,34.6196,36.6957,155600.0],["2007-06-11",36.9871,38.5351,36.8778,38.526,399900.0],["2007-06-12",34.4193,38.1435,32.4889,35.8671,1723700.0],["2007-06-13",36.5683,36.5683,34.8382,35.512,261800.0],["2007-06-14",34.9474,36.7504,34.9474,36.0583,278800.0],["2007-06-15",36.9234,36.9598,35.7578,36.031,431700.0],["2007-06-18",36.2404,36.4408,35.5302,36.1039,253800.0],["2007-06-19",37.2056,38.6352,37.06,38.3985,353800.0],["2007-06-20",38.5806,39.0632,36.4863,36.7686,296300.0],["2007-06-21",36.7777,38.4167,36.2495,38.3074,291700.0],["2007-06-22",37.9887,38.3165,37.4151,38.2073,256400.0],["2007-06-25",38.1708,38.617,37.6427,37.9159,216900.0],["2007-06-26",38.1617,38.8173,37.7611,38.5897,258700.0],["2007-06-27",38.2255,38.7627,37.1328,37.7793,179700.0],["2007-06-28",37.7793,38.6625,37.7793,37.9796,161700.0],["2007-06-29",38.2346,38.3347,37.4424,37.5608,114500.0],["2007-07-02",37.752,38.0434,37.1055,37.9887,118000.0],["2007-07-03",38.098,38.1344,37.2056,37.4242,124400.0],["2007-07-05",37.3878,37.9432,36.7595,37.8613,128700.0],["2007-07-06",37.9887,38.3347,37.8703,38.3165,143000.0],["2007-07-09",38.699,38.8538,37.8066,38.2437,197100.0],["2007-07-10",38.016,38.2164,37.4151,37.4879,92700.0],["2007-07-11",37.5152,37.8157,36.7959,37.6154,106400.0],["2007-07-12",37.9068,38.4349,37.6427,38.2346,83000.0],["2007-07-13",38.2072,38.2072,37.7884,37.9705,68600.0],["2007-07-16",37.6063,37.8157,36.8869,37.2603,124300.0],["2007-07-17",37.4879,38.79,37.1783,37.9159,208800.0],["2007-07-18",38.0798,38.2528,37.3604,38.2437,133500.0],["2007-07-19",37.3331,38.1435,37.3331,37.9705,179700.0],["2007-07-20",37.8886,37.9705,36.723,37.3149,196100.0],["2007-07-23",37.9887,38.5715,37.5608,38.0798,236200.0],["2007-07-24",37.8612,38.2437,37.6427,37.7429,216200.0],["2007-07-25",38.0251,38.0251,35.9673,36.9507,156300.0],["2007-07-26",36.3315,36.3315,33.272,34.6925,363400.0],["2007-07-27",34.6925,35.7396,34.6014,34.8382,177700.0],["2007-07-30",34.8291,35.7305,34.5468,35.3663,125600.0],["2007-07-31",35.8125,35.8125,34.6652,34.7926,295300.0],["2007-08-01",34.6014,35.2297,34.3829,34.9292,131600.0],["2007-08-02",35.2024,35.2388,34.0642,34.392,275100.0],["2007-08-03",34.2372,34.6105,32.0609,32.1247,148100.0],["2007-08-06",32.152,32.2158,30.859,32.1156,202500.0],["2007-08-07",31.9972,32.5435,30.9592,32.3614,181500.0],["2007-08-08",32.9169,34.0551,32.3614,33.4541,332600.0],["2007-08-09",30.5312,33.0079,28.9286,32.58,809500.0],["2007-08-10",31.1959,34.4922,31.1959,33.5361,268000.0],["2007-08-13",33.5179,34.3647,31.8697,32.6255,353800.0],["2007-08-14",32.5162,33.0717,32.4252,32.5618,247400.0],["2007-08-15",32.3432,33.2174,32.2249,32.3797,206000.0],["2007-08-16",32.325,33.8092,31.9881,33.3448,326700.0],["2007-08-17",34.5104,35.8398,33.354,35.0749,242400.0],["2007-08-20",35.3026,35.3026,33.0535,33.3448,127100.0],["2007-08-21",33.5088,34.31,32.58,32.9078,77900.0],["2007-08-22",33.272,33.6362,32.4707,33.3266,143700.0],["2007-08-23",33.5634,34.0915,32.4707,32.8896,135800.0],["2007-08-24",32.9715,33.9367,32.9715,33.7819,92200.0],["2007-08-27",33.791,33.791,32.1338,32.4161,116200.0],["2007-08-28",32.325,32.4889,31.46,31.6512,188200.0],["2007-08-29",31.7696,31.8697,30.8772,31.5237,213900.0],["2007-08-30",31.0138,32.5527,31.0138,31.8697,150200.0],["2007-08-31",32.2431,32.7348,31.1322,32.325,225800.0],["2007-09-04",32.1338,33.1809,31.9608,32.9351,130400.0],["2007-09-05",32.7803,32.8531,32.0427,32.325,403100.0],["2007-09-06",32.3614,33.1445,32.1065,32.9351,163500.0],["2007-09-07",32.3432,32.9624,31.8606,32.6437,198900.0],["2007-09-10",32.7894,32.7985,31.9608,32.3341,205700.0],["2007-09-11",32.4798,32.7803,32.0063,32.6619,161900.0],["2007-09-12",32.5982,33.4996,32.4616,32.8622,208700.0],["2007-09-13",33.0899,33.8548,32.7621,33.1081,142000.0],["2007-09-14",32.7257,33.2993,32.3068,32.3797,247600.0],["2007-09-17",31.8242,32.3159,31.4144,31.8151,397300.0],["2007-09-18",31.8515,33.5725,31.5055,33.3084,288800.0],["2007-09-19",33.2993,35.3026,33.1081,34.5013,259700.0],["2007-09-20",34.2645,34.9292,33.9276,34.5923,251100.0],["2007-09-21",34.8837,34.8837,33.8183,34.2463,275400.0],["2007-09-24",34.3465,35.603,34.3009,34.3374,141100.0],["2007-09-25",34.0733,34.6652,33.6544,34.0551,158000.0],["2007-09-26",34.1461,35.166,34.046,34.6014,183300.0],["2007-09-27",34.6196,35.6395,34.31,35.4847,157600.0],["2007-09-28",35.3845,35.5393,34.5013,34.9201,152400.0],["2007-10-01",34.8564,35.8034,34.6743,35.7305,228000.0],["2007-10-02",35.6304,36.2404,34.9839,35.0385,181500.0],["2007-10-03",34.8108,35.1478,34.2281,34.7744,133000.0],["2007-10-04",34.8382,35.4118,34.2645,35.0294,201000.0],["2007-10-05",35.1569,36.3042,35.1022,35.9673,126400.0],["2007-10-08",35.8125,36.8687,35.6668,36.7139,132700.0],["2007-10-09",36.7595,37.6427,36.3588,37.6336,280300.0],["2007-10-10",37.4515,37.579,36.7504,37.0599,129800.0],["2007-10-11",37.151,37.6245,36.2131,36.6684,106000.0],["2007-10-12",36.632,37.6427,36.632,37.2967,66300.0],["2007-10-15",37.3331,37.6518,36.5591,37.6518,91700.0],["2007-10-16",37.3331,37.4242,36.4863,37.3604,198600.0],["2007-10-17",37.752,38.5442,36.2222,37.2785,202600.0],["2007-10-18",36.978,37.9705,36.978,37.9159,98100.0],["2007-10-19",37.8521,37.8521,35.603,35.6577,133000.0],["2007-10-22",35.2661,36.7048,34.1552,36.5773,86400.0],["2007-10-23",36.9416,37.5517,36.4317,37.4515,85200.0],["2007-10-24",37.2239,37.2967,35.4391,36.7048,103200.0],["2007-10-25",36.723,37.3969,36.4499,36.9598,122200.0],["2007-10-26",37.4151,37.8794,37.0053,37.4697,161500.0],["2007-10-29",37.5152,37.7429,37.2238,37.7155,173400.0],["2007-10-30",37.4697,37.8066,37.1965,37.4788,96400.0],["2007-10-31",37.5516,37.5516,35.1751,36.5956,197700.0],["2007-11-01",35.7761,37.0053,34.9383,35.084,179700.0],["2007-11-02",33.9549,35.7487,31.9608,35.512,413100.0],["2007-11-05",34.8291,35.2844,34.4284,34.6196,232600.0],["2007-11-06",34.6014,35.1478,33.9731,35.1113,85600.0],["2007-11-07",34.4466,34.8109,33.1992,33.2174,101900.0],["2007-11-08",33.4723,35.0658,32.753,34.8291,136500.0],["2007-11-09",34.4284,34.7835,33.2993,33.4905,162400.0],["2007-11-12",33.4177,34.0004,32.9351,33.1992,135300.0],["2007-11-13",33.4632,33.4632,32.4252,32.9351,124400.0],["2007-11-14",33.0808,33.5178,32.7074,33.0079,95600.0],["2007-11-15",32.7894,32.8531,30.9592,31.5055,167600.0],["2007-11-16",31.5874,32.2795,31.2232,32.1429,217100.0],["2007-11-19",34.0551,34.2099,32.1793,32.844,306100.0],["2007-11-20",32.9078,33.618,31.9517,33.0444,115500.0],["2007-11-21",32.9169,32.9169,31.5783,31.7787,161000.0],["2007-11-23",32.0883,32.325,31.4327,32.0883,61300.0],["2007-11-26",32.0609,32.2431,30.5767,30.6131,128800.0],["2007-11-27",30.686,32.8622,30.4675,32.1884,237100.0],["2007-11-28",32.6983,33.6089,32.1975,33.5634,332400.0],["2007-11-29",33.445,34.0733,32.9806,33.3266,103300.0],["2007-11-30",33.9094,34.5195,33.3904,33.4905,128700.0],["2007-12-03",33.4177,33.7546,32.7803,32.9169,117500.0],["2007-12-04",32.5709,32.7166,31.9244,32.0518,170200.0],["2007-12-05",32.5982,33.4359,32.3159,32.8076,182500.0],["2007-12-06",32.5527,33.7819,32.1338,33.7819,165000.0],["2007-12-07",33.9458,33.9458,33.0353,33.7364,103400.0],["2007-12-10",33.8548,34.7016,33.8548,34.2372,152500.0],["2007-12-11",34.4557,34.9383,33.4086,33.6544,139000.0],["2007-12-12",34.6287,34.7744,33.7637,34.3647,172100.0],["2007-12-13",34.0005,34.9019,33.7182,34.4284,149600.0],["2007-12-14",34.3283,34.9019,34.1006,34.392,119200.0],["2007-12-17",34.5104,34.5195,33.0717,33.099,282800.0],["2007-12-18",33.4268,33.4268,31.6603,32.7621,211200.0],["2007-12-19",32.6346,33.6909,32.4707,33.181,122800.0],["2007-12-20",32.5344,35.3481,32.5344,35.2752,161500.0],["2007-12-21",35.8307,38.0616,35.7123,38.0433,374600.0],["2007-12-24",37.7429,39.4092,37.4606,39.1087,69300.0],["2007-12-26",38.7991,39.737,38.1071,39.6095,137300.0],["2007-12-27",39.5913,39.7279,38.4622,38.5533,142700.0],["2007-12-28",38.8902,40.0466,38.7627,39.045,134100.0],["2007-12-31",38.9357,39.9464,38.5988,39.5731,164300.0],["2008-01-02",38.3074,39.9282,37.8703,37.925,264000.0],["2008-01-03",37.9341,38.5715,37.4242,37.5516,175200.0],["2008-01-04",37.2056,37.9523,35.6941,35.6941,147200.0],["2008-01-07",35.94,36.7686,35.512,36.4226,200300.0],["2008-01-08",36.6229,36.9507,33.791,33.791,234100.0],["2008-01-09",33.8001,34.3738,31.7696,33.5087,216600.0],["2008-01-10",32.9442,33.354,32.2522,32.7621,188800.0],["2008-01-11",32.4434,32.9624,31.0593,31.378,112000.0],["2008-01-14",31.5875,31.8333,30.6405,31.1777,84400.0],["2008-01-15",30.6678,31.2232,29.2382,29.3111,187800.0],["2008-01-16",29.2746,30.1032,28.5735,28.6099,218500.0],["2008-01-17",28.8193,28.8649,26.807,26.9618,140000.0],["2008-01-18",26.8616,27.0893,25.5777,26.3244,375100.0],["2008-01-22",25.2226,27.5628,25.0223,26.8707,224200.0],["2008-01-23",26.115,27.499,25.4594,27.4262,198900.0],["2008-01-24",27.5263,28.1637,26.2789,26.8525,182500.0],["2008-01-25",27.2987,27.8906,27.0437,27.2805,144900.0],["2008-01-28",27.1712,27.5537,26.6431,27.499,151600.0],["2008-01-29",27.7267,27.754,27.2623,27.3442,207300.0],["2008-01-30",27.0893,27.8359,26.7342,27.1894,173800.0],["2008-01-31",26.7524,28.2093,26.7524,27.2623,379100.0],["2008-02-01",27.4353,29.0743,27.4353,28.965,176300.0],["2008-02-04",28.9104,29.047,27.845,28.8102,135100.0],["2008-02-05",28.1182,28.701,27.3442,28.0545,166900.0],["2008-02-06",28.2821,28.7283,27.8815,28.4915,186900.0],["2008-02-07",27.7995,29.047,27.7995,28.8831,162100.0],["2008-02-08",27.9634,28.9741,26.0785,28.8831,865100.0],["2008-02-11",28.8376,28.8376,27.8997,27.9179,257100.0],["2008-02-12",28.0363,29.3202,27.7722,29.0561,216300.0],["2008-02-13",29.311,30.0486,28.9559,29.994,205400.0],["2008-02-14",30.0304,30.1943,29.4749,29.7754,131000.0],["2008-02-15",29.5751,29.7117,28.0089,28.7647,255100.0],["2008-02-19",29.047,29.0561,28.1637,28.6737,188900.0],["2008-02-20",28.5189,29.9211,28.1364,29.8483,221200.0],["2008-02-21",29.9393,30.1032,29.1016,29.6024,169200.0],["2008-02-22",29.566,30.2216,29.138,30.0486,482300.0],["2008-02-25",29.994,30.6223,29.821,30.5858,209000.0],["2008-02-26",30.2762,31.5692,29.7937,31.1959,222400.0],["2008-02-27",30.5221,31.287,30.5221,31.2688,316800.0],["2008-02-28",31.0775,31.7058,30.1397,31.5693,187500.0],["2008-02-29",31.0866,31.7696,30.3764,30.5949,222900.0],["2008-03-03",30.5585,31.0411,29.1016,30.9136,266000.0],["2008-03-04",30.5312,30.9683,29.5933,29.9758,238000.0],["2008-03-05",30.1852,30.9045,30.0122,30.6223,192700.0],["2008-03-06",30.4128,30.941,29.4021,29.4932,232900.0],["2008-03-07",29.1107,30.0577,28.3094,28.965,253600.0],["2008-03-10",29.0106,29.5205,28.7738,29.1563,213300.0],["2008-03-11",30.0031,30.4584,29.1563,30.0395,366000.0],["2008-03-12",30.085,31.2779,29.8119,30.3582,138000.0],["2008-03-13",29.9484,32.3159,29.6297,32.2795,264000.0],["2008-03-14",32.3979,32.4252,30.1943,30.5221,231600.0],["2008-03-17",29.9484,30.9136,29.8301,30.3309,148000.0],["2008-03-18",31.2779,32.8349,30.513,32.5071,248300.0],["2008-03-19",32.671,32.8987,30.6951,30.7771,212400.0],["2008-03-20",31.0958,31.0958,29.566,30.34,473800.0],["2008-03-24",30.5039,32.1338,30.4402,31.7058,182600.0],["2008-03-25",31.7514,33.017,30.8499,32.844,146000.0],["2008-03-26",32.4798,34.2008,32.1702,34.046,200600.0],["2008-03-27",33.9731,34.392,32.9442,33.2083,207200.0],["2008-03-28",33.19,34.3738,32.6437,32.9533,112000.0],["2008-03-31",33.0717,34.0733,32.0518,33.8092,160800.0],["2008-04-01",34.2645,34.5741,33.5907,34.5377,175800.0],["2008-04-02",34.483,34.6014,33.8548,34.31,122100.0],["2008-04-03",33.873,34.0551,33.4632,33.5816,162700.0],["2008-04-04",33.5998,34.0915,33.1809,33.6818,143600.0],["2008-04-07",33.8457,34.1552,33.1445,33.6726,69000.0],["2008-04-08",33.3357,34.046,33.1445,33.8639,77000.0],["2008-04-09",33.9731,33.9731,33.2174,33.6362,68200.0],["2008-04-10",33.4905,33.8821,32.9442,33.7728,76400.0],["2008-04-11",33.3084,33.9003,32.2795,32.6255,109000.0],["2008-04-14",32.4616,33.5543,31.9153,32.7985,139600.0],["2008-04-15",32.9533,33.7,32.7439,33.0535,217500.0],["2008-04-16",33.445,34.6014,33.445,33.8912,180000.0],["2008-04-17",33.6909,33.6909,32.3432,33.1536,84400.0],["2008-04-18",33.8366,34.2827,33.8366,34.1006,62200.0],["2008-04-21",33.7546,34.2463,33.7546,34.1461,96500.0],["2008-04-22",33.9185,33.9549,32.4798,33.1445,71300.0],["2008-04-23",33.272,33.8001,32.3979,33.6362,72000.0],["2008-04-24",33.5816,33.8457,32.753,33.5634,86700.0],["2008-04-25",33.6635,34.2554,33.0626,34.0824,59700.0],["2008-04-28",33.9731,36.2678,33.9731,36.2404,194500.0],["2008-04-29",36.1312,36.4226,35.2752,36.286,81800.0],["2008-04-30",36.4226,36.9234,36.0128,36.3952,116500.0],["2008-05-01",36.3315,37.5152,36.3315,37.0599,167200.0],["2008-05-02",37.3786,37.3786,35.512,35.7761,192400.0],["2008-05-05",35.7578,36.4226,35.2115,36.286,79700.0],["2008-05-06",35.949,36.5409,35.5939,35.7487,149700.0],["2008-05-07",35.7943,36.3497,34.3374,34.8473,83900.0],["2008-05-08",34.8746,35.339,34.0187,34.5923,83500.0],["2008-05-09",34.3191,35.166,33.7182,35.084,107400.0],["2008-05-12",35.2115,35.858,35.1842,35.8307,118000.0],["2008-05-13",35.858,36.7139,35.5848,36.286,138100.0],["2008-05-14",36.3679,36.5956,34.8291,35.2844,146300.0],["2008-05-15",35.2206,36.031,35.2206,35.94,88700.0],["2008-05-16",36.1949,36.3406,35.5393,36.2951,80700.0],["2008-05-19",36.2131,36.4134,35.512,35.6213,90400.0],["2008-05-20",35.4118,35.9308,35.3208,35.685,71900.0],["2008-05-21",35.7852,36.2313,34.5013,35.1751,119500.0],["2008-05-22",35.2388,35.9582,35.0658,35.3754,141000.0],["2008-05-23",35.2752,35.4483,34.1644,34.7107,75500.0],["2008-05-27",34.1188,34.911,34.1188,34.6014,182900.0],["2008-05-28",36.6775,36.7412,33.8183,34.6105,499000.0],["2008-05-29",34.5923,34.6196,33.7273,34.5741,231900.0],["2008-05-30",34.5923,34.6014,34.0369,34.31,100700.0],["2008-06-02",34.219,34.4648,33.1536,33.6362,87600.0],["2008-06-03",33.7,34.219,32.5253,33.0899,104500.0],["2008-06-04",32.8896,32.8896,31.6057,32.2522,185100.0],["2008-06-05",32.1429,33.6726,32.0336,33.6726,138500.0],["2008-06-06",33.3722,33.4268,32.1793,32.2704,123600.0],["2008-06-09",32.2886,33.2902,32.234,33.2265,204900.0],["2008-06-10",33.1445,33.5998,32.0427,32.1884,273400.0],["2008-06-11",32.1065,32.1338,31.5055,31.5966,165900.0],["2008-06-12",31.9153,32.5071,31.6876,31.8788,130100.0],["2008-06-13",31.7331,32.5162,31.6967,32.4889,89400.0],["2008-06-16",32.2613,33.0261,32.1702,32.8349,63500.0],["2008-06-17",32.8713,32.9988,32.234,32.2886,40500.0],["2008-06-18",31.9972,32.6164,31.9153,32.1338,81500.0],["2008-06-19",32.1156,32.5162,31.9608,32.5162,62100.0],["2008-06-20",32.3796,32.4161,31.8697,32.2886,180100.0],["2008-06-23",32.5527,33.0899,31.6512,32.6892,138200.0],["2008-06-24",32.3159,33.5634,32.2977,32.3159,140400.0],["2008-06-25",32.3614,33.3175,31.3507,31.6239,186200.0],["2008-06-26",31.1777,31.6967,30.3582,30.5949,158700.0],["2008-06-27",30.5949,31.3689,30.2671,30.8499,418000.0],["2008-06-30",30.7679,30.7679,29.5933,30.34,157100.0],["2008-07-01",29.9575,30.2853,29.4932,29.8301,298100.0],["2008-07-02",29.7572,30.3218,27.3533,27.6083,553900.0],["2008-07-03",27.7176,29.0561,27.0984,27.754,289300.0],["2008-07-07",27.8633,28.0636,26.9982,27.4444,248700.0],["2008-07-08",27.1257,28.1637,27.0529,27.9816,248200.0],["2008-07-09",28.0454,29.138,27.1166,27.2532,161600.0],["2008-07-10",27.1712,27.5992,26.8707,27.5992,115100.0],["2008-07-11",27.2987,27.6265,26.6158,27.4808,214200.0],["2008-07-14",28.4369,28.6828,26.9345,27.9907,384000.0],["2008-07-15",27.5537,29.3293,26.9163,27.153,307100.0],["2008-07-16",27.3169,27.9361,26.8889,27.6356,251800.0],["2008-07-17",27.8086,28.4824,27.1257,28.2275,205700.0],["2008-07-18",29.5933,29.5933,28.0363,28.4551,235800.0],["2008-07-21",28.5098,30.2034,28.3823,30.0395,201800.0],["2008-07-22",29.3202,31.114,29.3019,30.8772,137200.0],["2008-07-23",30.7588,31.5966,30.6496,30.9683,97400.0],["2008-07-24",31.1413,31.3598,30.2945,30.4948,138600.0],["2008-07-25",30.7588,32.3614,30.5676,31.8606,196900.0],["2008-07-28",31.6512,32.4707,30.3036,31.4053,124700.0],["2008-07-29",30.3673,31.4053,30.3673,30.7315,304700.0],["2008-07-30",30.9136,31.2779,30.5403,30.9683,145100.0],["2008-07-31",30.4948,31.1777,30.2307,30.2945,75700.0],["2008-08-01",30.2945,31.4053,29.4932,29.5933,154600.0],["2008-08-04",29.5205,30.0668,29.3202,29.4476,154600.0],["2008-08-05",29.9029,31.0958,29.9029,30.5494,166100.0],["2008-08-06",30.686,31.3416,30.3582,30.4948,131900.0],["2008-08-07",29.4203,32.9988,28.8649,32.58,224600.0],["2008-08-08",32.7803,35.512,31.4964,35.339,224500.0],["2008-08-11",35.0021,36.0583,34.6378,35.6304,121900.0],["2008-08-12",35.5939,36.4863,35.2297,36.3588,138200.0],["2008-08-13",36.2404,37.8977,35.9673,37.579,159100.0],["2008-08-14",37.2512,38.0525,37.2512,37.9978,113700.0],["2008-08-15",38.3985,38.5169,37.3513,37.4242,123400.0],["2008-08-18",37.67,38.1344,35.4847,36.0037,153100.0],["2008-08-19",35.4483,36.0037,35.0931,35.512,94000.0],["2008-08-20",35.5848,36.9871,35.5848,36.4134,99700.0],["2008-08-21",36.031,36.4408,35.6941,36.031,63300.0],["2008-08-22",36.1403,36.7595,35.5211,36.2131,76500.0],["2008-08-25",36.0765,36.4225,35.2479,35.7943,76000.0],["2008-08-26",35.7123,37.1965,35.0931,35.9673,150400.0],["2008-08-27",35.9126,37.8795,35.9126,37.0782,140500.0],["2008-08-28",36.9871,38.0343,36.8141,37.1237,100800.0],["2008-08-29",37.0326,37.1055,36.1221,36.3679,77900.0],["2008-09-02",36.978,38.0342,35.5939,35.8944,85200.0],["2008-09-03",35.8853,37.1055,35.4756,36.723,101400.0],["2008-09-04",36.3315,36.3315,34.137,34.137,113100.0],["2008-09-05",33.8639,34.3191,32.844,33.5634,162400.0],["2008-09-08",34.4375,35.2206,33.2083,34.1188,129400.0],["2008-09-09",34.0642,34.2554,32.3432,32.3523,84100.0],["2008-09-10",32.9169,33.4996,32.7803,33.0899,112300.0],["2008-09-11",32.8167,33.4541,32.2977,33.3631,128300.0],["2008-09-12",33.2265,33.2265,31.9062,32.7712,146600.0],["2008-09-15",32.3523,32.3523,30.6951,31.2141,179500.0],["2008-09-16",30.4401,32.5618,29.6935,32.5527,178700.0],["2008-09-17",31.979,32.6984,30.3764,30.9592,222200.0],["2008-09-18",31.7058,32.7803,30.0213,32.7803,296100.0],["2008-09-19",35.2206,35.7123,33.4086,34.3738,452000.0],["2008-09-22",33.964,35.8944,31.3234,34.6743,89500.0],["2008-09-23",34.2827,36.2313,34.2827,34.7835,194300.0],["2008-09-24",34.7744,35.6668,33.0353,33.1536,109900.0],["2008-09-25",33.4268,34.137,33.181,33.3266,122900.0],["2008-09-26",32.7074,33.1627,32.1338,32.7712,116900.0],["2008-09-29",32.3159,32.5435,30.4857,30.8772,134600.0],["2008-09-30",30.9865,31.2141,30.2307,30.6769,192500.0],["2008-10-01",30.4219,30.9045,29.5478,29.9667,132900.0],["2008-10-02",29.8483,29.8483,27.8815,28.6919,269500.0],["2008-10-03",29.0288,29.6389,27.3169,27.3169,161200.0],["2008-10-06",26.6886,27.2532,25.4958,26.7615,156800.0],["2008-10-07",27.2259,27.7267,25.0405,25.2044,163000.0],["2008-10-08",25.168,25.1953,23.4106,23.529,303400.0],["2008-10-09",23.875,24.3394,21.7443,22.0265,168200.0],["2008-10-10",21.5166,24.8584,20.8155,24.3576,305700.0],["2008-10-13",25.2044,25.2044,24.139,24.8584,159800.0],["2008-10-14",25.2864,25.5777,23.529,24.0571,155300.0],["2008-10-15",23.6291,24.6854,20.9976,21.2799,122400.0],["2008-10-16",21.3618,24.0207,20.943,23.9296,202000.0],["2008-10-17",23.0555,23.8568,21.7443,21.8626,277800.0],["2008-10-20",22.0812,23.4834,21.5986,23.356,215100.0],["2008-10-21",22.9917,23.0008,22.1358,22.1631,223300.0],["2008-10-22",21.7352,23.2194,19.6955,20.3147,223000.0],["2008-10-23",20.4513,20.7153,17.8926,19.2493,289300.0],["2008-10-24",18.2932,18.6483,17.8744,18.2386,190100.0],["2008-10-27",17.9563,19.0217,17.6103,17.8653,145200.0],["2008-10-28",18.1475,18.7576,16.982,18.3296,236000.0],["2008-10-29",18.5027,19.7501,17.7469,19.2129,135500.0],["2008-10-30",19.8139,20.9339,19.049,20.7517,224700.0],["2008-10-31",20.6243,22.2633,20.3966,21.6077,182600.0],["2008-11-03",21.3436,23.1192,21.3436,22.7823,115600.0],["2008-11-04",23.4561,23.9478,22.3634,23.4015,156900.0],["2008-11-05",22.7186,23.447,20.5787,20.7791,162900.0],["2008-11-06",20.0779,20.6607,18.6392,18.9853,298700.0],["2008-11-07",18.9488,19.8958,18.5846,19.3859,283400.0],["2008-11-10",19.8048,19.8048,19.0035,19.2402,196200.0],["2008-11-11",19.0308,19.3404,18.4844,18.5482,213000.0],["2008-11-12",18.4389,18.8031,17.4373,17.6194,242200.0],["2008-11-13",17.6923,19.395,16.9092,19.1856,318000.0],["2008-11-14",18.8214,19.2493,17.8835,18.0656,360400.0],["2008-11-17",17.9472,17.9472,16.9729,17.0366,272200.0],["2008-11-18",17.0549,17.3371,16.3901,17.2279,229800.0],["2008-11-19",17.2279,17.4555,15.6708,15.8074,255500.0],["2008-11-20",15.6981,16.208,14.5963,14.8422,260400.0],["2008-11-21",15.0607,16.4084,14.7967,16.208,354600.0],["2008-11-24",16.3901,17.4646,16.0988,17.1732,186500.0],["2008-11-25",17.3553,18.184,16.7544,17.7105,257700.0],["2008-11-26",17.3371,20.0233,17.3371,19.7957,163800.0],["2008-11-28",19.4679,20.77,18.9215,20.688,73900.0],["2008-12-01",20.0688,20.8792,17.9745,18.1749,249800.0],["2008-12-02",18.4936,18.967,17.9381,18.9579,167200.0],["2008-12-03",18.448,20.26,18.1566,20.1599,191400.0],["2008-12-04",19.9322,21.0704,19.1674,19.6227,168900.0],["2008-12-05",19.2675,20.4786,18.7212,20.4331,145000.0],["2008-12-08",20.6243,22.8825,20.4422,22.236,134700.0],["2008-12-09",21.1979,23.2103,20.6061,21.9264,169700.0],["2008-12-10",22.236,22.7459,21.6259,22.5,157400.0],["2008-12-11",22.2633,22.7186,19.823,20.688,251100.0],["2008-12-12",20.2783,20.9156,19.6864,20.9156,248600.0],["2008-12-15",21.0613,21.4165,19.65,19.8867,189200.0],["2008-12-16",20.2965,20.3784,19.4041,20.2236,421600.0],["2008-12-17",19.5498,20.6061,19.5498,20.1417,329300.0],["2008-12-18",20.3784,20.5696,19.3313,19.741,127300.0],["2008-12-19",20.2418,20.6971,20.0324,20.4877,388000.0],["2008-12-22",20.4968,20.7244,18.794,19.5407,158200.0],["2008-12-23",19.7137,19.7137,18.3934,18.5391,135500.0],["2008-12-24",18.5118,18.5118,18.1202,18.2386,111100.0],["2008-12-26",18.3023,18.8305,17.9927,18.7849,69600.0],["2008-12-29",18.621,18.621,17.9108,18.0201,218500.0],["2008-12-30",18.1749,18.7394,17.1641,18.1931,674000.0],["2008-12-31",18.3023,18.9944,18.1384,18.4662,415200.0],["2009-01-02",18.5118,19.6409,18.0838,19.4405,259100.0],["2009-01-05",19.5225,19.9413,19.0945,19.8594,157900.0],["2009-01-06",19.9869,20.6334,19.823,20.342,113200.0],["2009-01-07",19.8321,20.1963,19.3222,19.5771,108200.0],["2009-01-08",19.2584,19.5771,19.0217,19.3768,167800.0],["2009-01-09",19.3222,19.7957,18.4662,18.6392,108100.0],["2009-01-12",18.5482,18.8031,18.357,18.5846,202800.0],["2009-01-13",18.5573,19.5225,18.5573,19.1127,193000.0],["2009-01-14",18.8031,19.1218,18.1931,18.3296,120900.0],["2009-01-15",18.4662,19.6409,18.2295,19.304,179700.0],["2009-01-16",19.4223,19.4587,17.9836,18.2204,413200.0],["2009-01-20",18.0018,18.4662,17.0822,17.1186,314500.0],["2009-01-21",17.328,17.9017,17.2552,17.8197,331900.0],["2009-01-22",17.501,17.674,16.7635,16.9911,213700.0],["2009-01-23",16.5996,17.4646,16.5996,17.2006,186200.0],["2009-01-26",17.2825,18.0383,17.1641,17.3827,168300.0],["2009-01-27",17.3918,17.7742,17.2097,17.2916,203400.0],["2009-01-28",17.5466,17.8926,17.5466,17.756,419400.0],["2009-01-29",17.4828,17.4828,16.6633,17.0822,169800.0],["2009-01-30",17.1823,17.3098,16.5814,16.6451,137000.0],["2009-02-02",16.4084,16.9729,16.1261,16.3446,222800.0],["2009-02-03",16.4448,16.636,15.9986,16.3173,203300.0],["2009-02-04",16.2991,16.554,15.9895,16.0168,273900.0],["2009-02-05",15.9349,17.6376,15.6162,17.2916,454600.0],["2009-02-06",17.3918,18.2932,16.6906,18.2295,198900.0],["2009-02-09",18.0929,18.6848,17.3918,17.7196,154500.0],["2009-02-10",17.5466,17.8106,16.381,16.4812,185900.0],["2009-02-11",16.6269,16.9547,16.2262,16.636,182700.0],["2009-02-12",16.3446,16.4903,15.7436,16.4175,238300.0],["2009-02-13",16.381,16.5176,15.9075,16.1352,218900.0],["2009-02-17",15.516,16.1443,15.4887,15.8074,162000.0],["2009-02-18",15.8893,15.8893,15.3521,15.4341,88200.0],["2009-02-19",15.5706,15.6981,15.2337,15.2884,129300.0],["2009-02-20",15.0607,15.343,14.6419,14.8786,208600.0],["2009-02-23",14.9059,15.0789,14.1593,14.2503,120300.0],["2009-02-24",14.5144,14.569,13.9954,14.3596,164000.0],["2009-02-25",14.2776,14.3505,13.7404,13.9772,147400.0],["2009-02-26",14.0409,14.1957,13.4672,13.4672,102300.0],["2009-02-27",13.2032,14.0136,13.1576,13.5856,343500.0],["2009-03-02",12.9846,13.3124,12.5749,12.6386,140200.0],["2009-03-03",12.8116,13.0575,12.3837,12.4292,181100.0],["2009-03-04",12.8481,13.358,12.4019,13.0393,137700.0],["2009-03-05",12.7206,12.7297,11.4185,11.5551,207200.0],["2009-03-06",11.4276,11.892,11.2181,11.464,206600.0],["2009-03-09",11.3638,11.7281,11.0907,11.1726,149400.0],["2009-03-10",11.4367,11.5642,11.118,11.4276,200700.0],["2009-03-11",11.4731,11.9102,11.4458,11.7736,148800.0],["2009-03-12",11.7463,13.4126,11.6461,13.3489,193200.0],["2009-03-13",13.4672,14.1137,13.2396,13.9498,158200.0],["2009-03-16",13.4399,14.1775,13.4399,13.5674,104300.0],["2009-03-17",13.5128,14.2776,13.4217,14.2685,90700.0],["2009-03-18",14.1502,14.8877,13.7495,14.7967,176000.0],["2009-03-19",14.9697,15.5706,14.6783,15.088,155600.0],["2009-03-20",15.2519,15.2519,13.9225,14.1228,218400.0],["2009-03-23",14.5053,16.1989,14.2867,16.1989,236900.0],["2009-03-24",15.0243,16.035,15.0243,15.4978,180000.0],["2009-03-25",15.5433,15.7801,14.0409,14.9788,198600.0],["2009-03-26",15.2611,15.3976,14.9697,15.1973,194600.0],["2009-03-27",14.8968,15.3885,14.6237,14.742,160000.0],["2009-03-30",14.3323,14.3323,13.5583,13.968,103100.0],["2009-03-31",14.1137,14.2958,13.5219,13.9134,163500.0],["2009-04-01",13.6767,14.915,13.4399,14.8149,150100.0],["2009-04-02",15.0971,16.6269,14.8422,16.2809,156000.0],["2009-04-03",16.1534,16.2445,15.4614,15.8256,171900.0],["2009-04-06",15.5524,15.9713,15.1154,15.9258,156300.0],["2009-04-07",15.689,16.208,15.1882,15.2064,193300.0],["2009-04-08",15.3794,15.8711,14.9879,15.8165,131100.0],["2009-04-09",16.1625,17.3462,15.9531,17.237,139900.0],["2009-04-13",16.9547,17.0913,16.3446,17.0549,127900.0],["2009-04-14",16.7453,17.1459,16.2171,16.2809,113100.0],["2009-04-15",16.1079,16.8272,15.9713,16.29,96000.0],["2009-04-16",16.4175,17.0002,16.3355,16.4721,169200.0],["2009-04-17",16.5267,16.809,16.2627,16.3264,106300.0],["2009-04-20",16.1443,16.1807,14.997,15.0971,115400.0],["2009-04-21",15.0789,15.689,14.9606,15.4796,102300.0],["2009-04-22",15.17,16.463,15.17,15.9804,133700.0],["2009-04-23",15.944,15.944,15.0425,15.425,139400.0],["2009-04-24",15.5433,16.2536,15.2428,15.8984,144800.0],["2009-04-27",15.598,16.0623,15.2884,15.7072,143500.0],["2009-04-28",15.4887,15.7072,15.0516,15.0971,169300.0],["2009-04-29",15.2884,16.2354,15.2155,16.1989,181900.0],["2009-04-30",16.2809,17.3462,16.0532,16.8454,155700.0],["2009-05-01",16.8454,16.9365,16.29,16.891,99200.0],["2009-05-04",17.0184,17.8288,16.381,17.8288,140000.0],["2009-05-05",17.6558,17.8926,17.2643,17.6649,124100.0],["2009-05-06",17.7742,18.2932,17.4737,17.7924,94300.0],["2009-05-07",17.9836,17.9836,17.0275,17.4646,126600.0],["2009-05-08",17.8106,18.9306,17.1641,18.6848,111700.0],["2009-05-11",18.3205,18.3205,17.6831,17.8379,54200.0],["2009-05-12",17.9017,18.2204,17.1004,17.6285,80700.0],["2009-05-13",17.3007,17.4737,16.7817,17.1004,189000.0],["2009-05-14",17.1368,17.8653,16.8454,17.1095,112100.0],["2009-05-15",17.0275,17.1732,16.0714,16.2991,95200.0],["2009-05-18",16.5814,16.9911,16.3628,16.9092,108000.0],["2009-05-19",16.8545,17.3827,16.5996,17.0002,81200.0],["2009-05-20",17.2006,17.4828,16.7271,16.9638,97800.0],["2009-05-21",16.6815,16.8727,15.771,15.9167,123100.0],["2009-05-22",16.0259,16.6724,15.6162,15.6526,132500.0],["2009-05-26",15.5342,16.3628,15.5342,16.3446,253100.0],["2009-05-27",16.6178,17.7833,16.5814,17.328,680100.0],["2009-05-28",17.5648,17.9563,16.4903,17.2279,335800.0],["2009-05-29",17.2279,17.4191,15.8711,16.7999,835700.0],["2009-06-01",17.0731,18.3934,16.636,18.3114,249800.0],["2009-06-02",18.2932,18.7667,18.1749,18.5846,97500.0],["2009-06-03",18.4571,18.8578,18.4571,18.8122,87100.0],["2009-06-04",18.7394,19.3313,18.5937,19.2857,76900.0],["2009-06-05",19.2493,19.8867,19.0399,19.6318,155600.0],["2009-06-08",19.6409,19.6409,18.2113,18.621,132700.0],["2009-06-09",18.7849,18.8122,18.2113,18.4571,129100.0],["2009-06-10",18.5755,18.7303,18.2113,18.5846,108700.0],["2009-06-11",18.6939,19.3313,18.4571,19.049,129800.0],["2009-06-12",18.8214,18.8214,18.3388,18.6939,109400.0],["2009-06-15",18.2386,18.4753,18.1931,18.2932,144100.0],["2009-06-16",18.3661,18.6028,18.2659,18.4844,168300.0],["2009-06-17",18.4207,19.1127,18.3479,18.6757,160800.0],["2009-06-18",18.5573,18.967,18.3934,18.7485,83900.0],["2009-06-19",19.0763,19.1036,18.6392,18.876,169100.0],["2009-06-22",18.7394,18.7394,18.2022,18.2113,129900.0],["2009-06-23",18.3023,18.4571,17.5284,17.5739,196800.0],["2009-06-24",17.7287,18.2568,17.3827,17.5192,116700.0],["2009-06-25",17.3462,18.0565,16.7544,17.9927,66700.0],["2009-06-26",17.8288,18.4025,17.501,18.2568,308000.0],["2009-06-29",18.3023,18.4389,17.6012,18.2386,60000.0],["2009-06-30",18.2022,18.876,17.756,18.621,96800.0],["2009-07-01",18.7121,19.3859,18.4935,19.1401,66200.0],["2009-07-02",18.6939,18.8396,18.2113,18.3661,118500.0],["2009-07-06",18.2841,18.5027,18.0838,18.4389,115600.0],["2009-07-07",18.4389,18.4389,17.7014,17.7469,50700.0],["2009-07-08",18.1749,19.1856,18.0838,18.6483,168500.0],["2009-07-09",18.794,19.1856,18.5027,18.6666,77600.0],["2009-07-10",18.5573,18.7849,18.1749,18.6939,54600.0],["2009-07-13",18.8396,19.4041,18.3023,19.3131,83900.0],["2009-07-14",19.2949,19.9231,19.2675,19.7228,51800.0],["2009-07-15",19.9596,20.7244,19.6318,20.5878,81100.0],["2009-07-16",20.4057,21.9082,20.4057,21.635,69800.0],["2009-07-17",21.7169,22.2086,21.2799,21.4165,125500.0],["2009-07-20",21.4711,21.6532,20.943,21.635,98900.0],["2009-07-21",20.3602,21.0795,20.3056,20.8064,112800.0],["2009-07-22",20.6334,21.2161,20.5059,20.688,75500.0],["2009-07-23",20.6152,21.9537,20.3875,21.89,114100.0],["2009-07-24",21.8444,22.3179,21.5713,22.0174,146500.0],["2009-07-27",22.0265,22.3543,21.4711,22.2087,161500.0],["2009-07-28",21.981,22.1176,20.8519,21.1706,167500.0],["2009-07-29",20.9248,21.5257,20.7791,21.0704,86600.0],["2009-07-30",21.3345,22.2633,20.9612,21.726,85700.0],["2009-07-31",21.5622,22.4272,21.5348,21.5804,183900.0],["2009-08-03",21.8353,21.8353,21.3163,21.7625,191900.0],["2009-08-04",21.5348,22.4636,21.3072,21.9901,108500.0],["2009-08-05",21.9082,21.9082,19.914,20.5696,150700.0],["2009-08-06",20.7153,21.5166,20.3966,20.5787,164300.0],["2009-08-07",20.9885,21.1706,20.5696,20.7335,122600.0],["2009-08-10",20.5332,20.5332,20.0779,20.1872,133300.0],["2009-08-11",19.9596,20.1872,19.4223,19.7137,112700.0],["2009-08-12",19.7957,20.6698,19.7957,20.0415,107600.0],["2009-08-13",20.2236,20.4239,19.7592,20.1144,45400.0],["2009-08-14",20.087,20.2418,19.7592,20.1144,100900.0],["2009-08-17",19.6955,19.7957,18.7576,19.1765,117300.0],["2009-08-18",19.2402,19.4588,18.9124,19.2129,51300.0],["2009-08-19",19.0126,19.4679,18.9124,19.3768,45800.0],["2009-08-20",19.2311,19.477,19.0399,19.2675,82200.0],["2009-08-21",19.5225,19.9049,19.1401,19.7501,185300.0],["2009-08-24",19.8048,20.0051,19.5498,19.8776,84000.0],["2009-08-25",20.0506,20.6425,20.0142,20.26,89400.0],["2009-08-26",20.2965,20.5878,20.0324,20.5514,69400.0],["2009-08-27",20.6152,20.8519,19.8503,20.6061,78500.0],["2009-08-28",20.7335,20.7973,20.3602,20.4057,55000.0],["2009-08-31",20.1508,20.5696,19.7592,20.0233,93300.0],["2009-09-01",19.8867,20.7973,19.6409,19.7137,101000.0],["2009-09-02",19.7137,19.9413,19.4679,19.5043,74500.0],["2009-09-03",19.5498,19.9687,19.4861,19.9687,65000.0],["2009-09-04",20.2054,20.688,19.8594,20.0415,144400.0],["2009-09-08",20.2509,20.4148,20.1144,20.3511,88500.0],["2009-09-09",20.26,21.2708,20.1781,20.9156,63700.0],["2009-09-10",20.9612,21.3618,20.9612,21.207,88300.0],["2009-09-11",21.2981,21.3891,20.8701,20.9976,63100.0],["2009-09-14",20.8883,21.3072,20.0324,21.1251,130300.0],["2009-09-15",21.0978,21.2435,20.688,20.7609,119700.0],["2009-09-16",20.943,21.0978,20.5514,20.6425,186500.0],["2009-09-17",20.7153,21.1706,20.6789,20.9703,89500.0],["2009-09-18",21.0431,21.7169,21.0067,21.7169,193900.0],["2009-09-21",21.5166,21.7169,20.4513,21.2252,50200.0],["2009-09-22",21.3254,22.2178,21.2617,21.7807,104500.0],["2009-09-23",21.8808,22.1358,21.5804,21.6896,91800.0],["2009-09-24",21.8535,21.9628,20.8428,21.4711,191500.0],["2009-09-25",21.38,21.7169,20.9976,21.4438,91300.0],["2009-09-28",21.6259,21.8353,21.2708,21.3618,90300.0],["2009-09-29",21.5257,21.8262,21.1069,21.5257,63400.0],["2009-09-30",21.4802,21.808,20.7153,21.2435,68800.0],["2009-10-01",21.0613,21.2617,20.77,20.8428,137400.0],["2009-10-02",20.5696,21.1069,20.5696,20.7791,78600.0],["2009-10-05",20.8246,20.9612,20.6789,20.77,90400.0],["2009-10-06",20.9703,21.2617,20.8701,21.1615,74100.0],["2009-10-07",21.0067,21.6896,21.0067,21.3709,80200.0],["2009-10-08",21.5986,22.2178,21.5986,21.9355,123400.0],["2009-10-09",21.9901,22.9371,21.9901,22.9098,76500.0],["2009-10-12",22.846,23.5654,22.8005,23.0373,121700.0],["2009-10-13",23.0737,23.447,22.8278,23.0008,129300.0],["2009-10-14",23.2376,23.6018,23.0008,23.4015,108200.0],["2009-10-15",23.2922,23.4925,23.1283,23.2103,68300.0],["2009-10-16",23.0919,23.4015,22.7641,23.3013,81900.0],["2009-10-19",23.4561,23.9387,23.2194,23.7202,48400.0],["2009-10-20",23.6838,23.6838,22.9735,23.2012,30200.0],["2009-10-21",23.2012,23.9205,22.9462,23.0464,54600.0],["2009-10-22",22.9371,23.5199,22.7004,23.0828,138000.0],["2009-10-23",23.1283,23.2012,22.4181,22.6548,80300.0],["2009-10-26",22.6093,23.1739,22.4454,22.4454,96100.0],["2009-10-27",22.4545,23.01,21.7807,21.8444,89400.0],["2009-10-28",21.8353,22.0812,20.8792,20.943,83600.0],["2009-10-29",21.1069,21.462,20.8792,20.9885,243300.0],["2009-10-30",20.1963,20.342,19.1127,19.5862,151200.0],["2009-11-02",19.6682,19.7046,18.53,18.7394,146700.0],["2009-11-03",17.9836,18.7849,17.5101,18.7849,204000.0],["2009-11-04",18.8305,19.0672,18.2568,18.4935,179400.0],["2009-11-05",18.6483,19.4587,18.4571,19.3586,79100.0],["2009-11-06",19.0672,19.477,18.9397,19.0763,62500.0],["2009-11-09",19.222,19.2584,18.9944,19.1765,66000.0],["2009-11-10",19.0126,19.4314,18.8396,19.2038,95800.0],["2009-11-11",19.4496,19.6318,19.1218,19.2493,36600.0],["2009-11-12",19.2675,19.6591,19.1218,19.1218,97700.0],["2009-11-13",19.1674,19.8776,19.0672,19.2948,109100.0],["2009-11-16",19.5225,20.9794,19.5225,20.6971,121300.0],["2009-11-17",20.5332,21.0796,20.3784,20.9339,51000.0],["2009-11-18",20.8792,20.8792,20.2236,20.6698,83300.0],["2009-11-19",20.4331,20.5423,19.9231,20.4422,100900.0],["2009-11-20",20.3238,20.8155,20.2509,20.6698,104300.0],["2009-11-23",21.0249,22.236,21.0249,21.3891,116200.0],["2009-11-24",21.3527,21.3527,20.8246,21.2526,105200.0],["2009-11-25",21.289,21.3982,21.0704,21.1069,43000.0],["2009-11-27",20.4422,21.0158,20.2236,20.7062,52000.0],["2009-11-30",20.6152,21.1251,20.169,21.0887,560100.0],["2009-12-01",21.3527,21.8262,20.8883,21.1615,123800.0],["2009-12-02",21.2252,21.5895,20.9248,21.1251,133000.0],["2009-12-03",21.2708,21.2708,20.6789,20.7426,71500.0],["2009-12-04",21.0249,21.289,20.688,21.1251,247300.0],["2009-12-07",21.034,21.3163,20.8428,21.0613,95900.0],["2009-12-08",21.0158,21.5257,20.8246,21.5166,197300.0],["2009-12-09",21.4711,21.808,20.943,21.5986,79100.0],["2009-12-10",21.6259,21.808,21.3436,21.5075,82000.0],["2009-12-11",21.5621,22.1358,21.3527,21.9537,56300.0],["2009-12-14",22.0265,22.7004,21.8171,22.6639,55300.0],["2009-12-15",22.5456,22.9917,22.2087,22.8552,138300.0],["2009-12-16",22.9917,22.9917,22.1085,22.3543,142200.0],["2009-12-17",22.1358,22.3908,21.3436,21.4074,288900.0],["2009-12-18",21.6259,21.6805,21.207,21.4256,150200.0],["2009-12-21",21.4802,21.7898,21.0704,21.7352,83600.0],["2009-12-22",21.8353,22.6821,21.808,22.409,98200.0],["2009-12-23",22.5091,22.7641,22.4272,22.673,27100.0],["2009-12-24",22.7641,22.7641,22.582,22.6184,9200.0],["2009-12-28",22.6366,22.6639,22.4545,22.6639,17200.0],["2009-12-29",22.6457,22.7641,22.5091,22.5547,31700.0],["2009-12-30",22.3908,22.582,22.1631,22.5091,41200.0],["2009-12-31",22.4272,22.5365,22.1085,22.154,51300.0],["2010-01-04",22.4909,22.846,22.2724,22.7186,70700.0],["2010-01-05",22.7186,22.8369,22.409,22.6548,59300.0],["2010-01-06",22.6821,23.4379,22.673,23.2649,76800.0],["2010-01-07",23.3104,23.3742,22.8096,23.0919,65400.0],["2010-01-08",23.1192,23.3377,23.0099,23.2467,61700.0],["2010-01-11",23.3378,23.3833,22.9735,23.1921,127500.0],["2010-01-12",22.9462,23.2467,22.8734,23.1556,53200.0],["2010-01-13",23.2194,23.6473,23.1647,23.5927,35100.0],["2010-01-14",23.4379,23.7839,22.9735,23.2649,57600.0],["2010-01-15",23.3833,23.3833,22.3725,22.9644,96300.0],["2010-01-19",23.0737,23.7111,23.0737,23.4561,86100.0],["2010-01-20",23.2285,23.4197,22.5729,22.8916,36600.0],["2010-01-21",22.9917,23.0737,21.9992,22.1085,64400.0],["2010-01-22",22.1267,22.2997,21.6441,21.6896,51400.0],["2010-01-25",21.8171,21.8171,21.116,21.207,64400.0],["2010-01-26",21.0704,21.1706,20.6425,20.6607,62200.0],["2010-01-27",20.5332,21.0522,20.3511,20.7609,95900.0],["2010-01-28",20.8428,20.9612,20.2418,20.4695,88700.0],["2010-01-29",20.5241,21.8535,20.2145,21.1615,194800.0],["2010-02-01",21.1888,22.154,21.0704,22.0447,72500.0],["2010-02-02",21.9901,22.9644,21.8535,22.5091,152000.0],["2010-02-03",22.3543,22.8825,22.3543,22.5911,77300.0],["2010-02-04",22.5091,22.6275,21.8717,22.0812,115900.0],["2010-02-05",22.0721,22.4636,21.3436,22.2178,150500.0],["2010-02-08",22.2633,22.7732,21.8262,21.8535,117400.0],["2010-02-09",22.0539,22.6002,22.0539,22.4636,37600.0],["2010-02-10",22.2997,22.6366,21.9355,22.3452,72900.0],["2010-02-11",22.2087,22.6457,22.0812,22.4818,133300.0],["2010-02-12",22.1813,22.7732,22.1722,22.6912,159600.0],["2010-02-16",22.8187,23.3104,22.6002,23.2831,37000.0],["2010-02-17",23.3104,23.6656,23.2376,23.4197,129100.0],["2010-02-18",23.2012,23.8386,23.2012,23.7748,62300.0],["2010-02-19",23.7748,23.9114,23.4925,23.8477,68800.0],["2010-02-22",23.875,24.0389,23.6382,23.8021,70900.0],["2010-02-23",23.7202,23.8659,23.4015,23.5563,68000.0],["2010-02-24",23.6564,23.793,23.4288,23.529,55900.0],["2010-02-25",23.1465,23.5381,22.8005,23.5016,36600.0],["2010-02-26",23.447,23.447,22.9826,23.0646,53800.0],["2010-03-01",23.2376,24.0571,23.1374,23.9296,50000.0],["2010-03-02",23.9296,24.2847,23.6747,24.0571,66200.0],["2010-03-03",24.1755,24.7036,24.0389,24.3212,146700.0],["2010-03-04",24.3758,24.6034,23.529,23.8932,100700.0],["2010-03-05",24.0298,24.8948,23.7566,24.8311,83200.0],["2010-03-08",24.7491,25.1316,24.6854,25.0496,56200.0],["2010-03-09",24.8584,25.7507,24.8038,25.4958,79200.0],["2010-03-10",25.5777,25.8236,25.341,25.4958,47100.0],["2010-03-11",25.3137,25.4503,24.6763,25.0041,140700.0],["2010-03-12",25.2681,25.2681,24.7855,24.9859,189200.0],["2010-03-15",25.0223,25.5959,24.9677,25.3319,62000.0],["2010-03-16",25.1225,25.4867,25.1133,25.3228,50800.0],["2010-03-17",25.3046,25.4958,25.2772,25.3228,76300.0],["2010-03-18",25.3592,25.4958,25.1407,25.3046,108700.0],["2010-03-19",25.1042,25.7781,24.8129,25.1042,92400.0],["2010-03-22",24.9768,25.4958,24.8948,25.3137,37400.0],["2010-03-23",25.1133,25.9875,25.1133,25.7781,57500.0],["2010-03-24",25.6415,26.461,25.6415,26.461,111200.0],["2010-03-25",26.4974,27.6356,26.1605,27.499,208400.0],["2010-03-26",27.5172,27.8633,27.3442,27.8359,361600.0],["2010-03-29",27.1439,28.3823,26.552,28.273,177200.0],["2010-03-30",28.3641,29.2109,28.2093,28.9013,407100.0],["2010-03-31",28.6554,29.3384,28.6099,29.0197,258700.0],["2010-04-01",29.2746,29.3839,28.619,28.8922,88900.0],["2010-04-05",29.1289,29.566,28.9104,29.2564,114600.0],["2010-04-06",29.1927,29.6389,29.1563,29.4203,206700.0],["2010-04-07",29.3657,29.6753,29.3202,29.5205,100600.0],["2010-04-08",29.3293,29.5478,29.1289,29.22,81900.0],["2010-04-09",29.2473,29.4841,29.1289,29.4203,48000.0],["2010-04-12",29.5205,30.0759,29.4294,29.6753,79700.0],["2010-04-13",29.6753,29.9575,29.4476,29.7663,42500.0],["2010-04-14",29.912,30.4766,29.7936,30.4766,57800.0],["2010-04-15",30.3582,30.9956,30.2671,30.7133,113800.0],["2010-04-16",30.7497,30.8226,29.9302,30.3764,68400.0],["2010-04-19",30.34,30.4128,29.6389,30.1579,186300.0],["2010-04-20",30.2034,30.8044,30.1761,30.5039,270700.0],["2010-04-21",30.5949,30.5949,30.1579,30.3127,73700.0],["2010-04-22",30.0031,30.1579,29.7845,30.085,89800.0],["2010-04-23",29.9667,30.0941,29.6662,29.9667,131700.0],["2010-04-26",29.821,30.1032,29.4932,29.5387,81000.0],["2010-04-27",29.4112,29.5569,28.7465,28.8285,78900.0],["2010-04-28",28.9286,29.0652,28.528,28.9377,71700.0],["2010-04-29",29.1016,29.4932,28.9924,29.4932,112600.0],["2010-04-30",29.5114,29.5387,28.6828,28.7374,104700.0],["2010-05-03",28.8467,29.475,28.619,29.3475,93400.0],["2010-05-04",28.9377,28.9468,28.1911,28.3276,86900.0],["2010-05-05",28.1364,28.1546,27.2441,27.3807,71900.0],["2010-05-06",27.2441,27.5628,25.9511,26.4064,146300.0],["2010-05-07",26.3881,26.4883,25.341,25.9875,231700.0],["2010-05-10",27.0984,27.4717,26.7342,27.2896,111100.0],["2010-05-11",27.0073,28.9559,25.2681,28.3367,104300.0],["2010-05-12",28.4005,30.2945,28.4005,30.2762,87700.0],["2010-05-13",30.0941,30.7953,29.8483,30.0759,55300.0],["2010-05-14",29.7663,29.7663,28.5371,28.9377,121300.0],["2010-05-17",29.0015,29.2291,28.273,28.5735,273700.0],["2010-05-18",28.8831,29.2018,27.7176,27.9179,72400.0],["2010-05-19",27.754,28.0545,26.6886,26.8707,57800.0],["2010-05-20",26.1241,26.4063,24.7673,24.7946,119800.0],["2010-05-21",24.5852,25.2135,24.4486,25.1953,113300.0],["2010-05-24",25.0496,25.0769,24.394,24.4669,72700.0],["2010-05-25",24.1937,24.4213,23.3195,24.2574,74200.0],["2010-05-26",24.3758,24.9403,24.2938,24.5488,118500.0],["2010-05-27",25.1771,26.0877,23.966,25.86,193000.0],["2010-05-28",25.7872,25.9875,25.1589,25.4958,121300.0],["2010-06-01",25.3137,25.7143,24.9586,25.168,240600.0],["2010-06-02",25.4047,27.3169,25.0769,26.7524,159100.0],["2010-06-03",26.634,27.7176,26.3153,26.9163,131800.0],["2010-06-04",26.1332,26.4064,25.1771,25.3956,155800.0],["2010-06-07",25.4594,25.8327,25.1133,25.2955,161300.0],["2010-06-08",25.341,25.7599,24.5215,25.0678,46100.0],["2010-06-09",25.3956,25.8145,24.9586,25.2773,82800.0],["2010-06-10",25.7872,26.7068,25.7872,26.6613,112200.0],["2010-06-11",26.2424,26.9254,26.1605,26.5976,87000.0],["2010-06-14",26.9527,27.7176,26.6977,27.1803,84900.0],["2010-06-15",27.4899,27.8541,26.7888,27.7722,72600.0],["2010-06-16",27.4899,28.3276,27.4899,28.0727,63300.0],["2010-06-17",28.0727,28.4915,27.5172,28.4187,108300.0],["2010-06-18",28.619,28.619,27.8633,28.2002,117800.0],["2010-06-21",28.6281,28.6828,27.326,27.6083,39200.0],["2010-06-22",27.7995,27.9998,26.6795,26.7524,22700.0],["2010-06-23",26.7433,27.326,26.3881,27.1803,40200.0],["2010-06-24",27.0164,27.7631,26.9254,26.9709,86700.0],["2010-06-25",27.1621,27.8177,26.807,27.5263,142600.0],["2010-06-28",27.5354,28.7465,27.5354,27.927,92400.0],["2010-06-29",27.6083,27.6083,26.2333,26.5794,104800.0],["2010-06-30",26.5065,27.6174,26.2789,26.3972,117200.0],["2010-07-01",26.4063,26.6613,25.6688,26.0512,51800.0],["2010-07-02",26.3062,26.3062,25.2044,25.2044,64200.0],["2010-07-06",25.5322,25.942,25.0041,25.2955,171200.0],["2010-07-07",25.4776,26.2333,25.2499,26.2151,147900.0],["2010-07-08",26.4337,27.0984,26.2242,26.8707,91200.0],["2010-07-09",26.8616,26.9709,26.379,26.8161,30200.0],["2010-07-12",26.7888,26.8981,25.8964,26.0421,36100.0],["2010-07-13",26.5156,27.1348,26.5156,27.0437,77900.0],["2010-07-14",26.8434,27.0164,26.4701,26.8343,71300.0],["2010-07-15",26.7888,26.7888,26.0877,26.3517,35100.0],["2010-07-16",26.0603,26.1423,24.822,24.8584,90000.0],["2010-07-19",25.0223,25.1498,24.394,24.8493,99200.0],["2010-07-20",24.4668,25.5777,24.1573,25.5231,58700.0],["2010-07-21",25.7872,26.0603,25.2135,25.2226,51600.0],["2010-07-22",25.6779,26.8343,25.5959,26.7706,84800.0],["2010-07-23",26.5611,27.6265,26.3517,27.5172,57300.0],["2010-07-26",27.6902,28.7374,27.3807,28.6919,73500.0],["2010-07-27",29.0106,29.5205,28.5189,28.5826,55200.0],["2010-07-28",28.4369,28.5735,27.8177,27.9361,63700.0],["2010-07-29",28.2821,28.446,27.5537,28.0727,32000.0],["2010-07-30",27.6356,28.3641,27.581,27.927,56500.0],["2010-08-02",28.3367,28.8558,28.0818,28.6919,63100.0],["2010-08-03",28.5644,29.3384,28.0363,28.8649,98100.0],["2010-08-04",29.1198,29.5296,28.9013,29.4112,67800.0],["2010-08-05",29.2473,31.3962,28.8467,31.0684,107400.0],["2010-08-06",30.5221,31.2141,29.3202,30.0395,78200.0],["2010-08-09",30.3036,31.1504,30.0213,31.0775,85500.0],["2010-08-10",30.5858,30.5949,29.2473,29.5387,117200.0],["2010-08-11",29.0197,29.5387,28.3003,28.4187,125600.0],["2010-08-12",28.182,28.3641,27.7995,28.2093,75800.0],["2010-08-13",28.018,28.2275,27.3715,27.7358,110000.0],["2010-08-16",27.499,28.5189,27.408,28.2548,57500.0],["2010-08-17",28.619,30.4584,28.5735,30.2034,110800.0],["2010-08-18",30.2489,30.9865,29.8665,30.431,134500.0],["2010-08-19",30.2125,30.2125,28.2093,28.2275,110200.0],["2010-08-20",28.182,28.3367,27.7176,28.0909,76900.0],["2010-08-23",28.3276,28.3276,26.9254,26.9527,42100.0],["2010-08-24",26.4519,26.8434,26.1332,26.4883,81000.0],["2010-08-25",26.3153,27.3078,25.9966,27.2167,62700.0],["2010-08-26",27.2532,27.2532,25.8418,25.86,73300.0],["2010-08-27",26.2698,27.3624,26.0512,27.2805,77100.0],["2010-08-30",27.0711,27.2714,26.6704,26.7159,55000.0],["2010-08-31",26.6158,26.98,26.3699,26.6704,56000.0],["2010-09-01",27.1894,28.3276,26.7159,28.1637,91000.0],["2010-09-02",27.9907,28.4915,27.6994,28.3732,42500.0],["2010-09-03",28.7101,29.0834,28.1728,28.9832,40300.0],["2010-09-07",28.9377,29.0197,28.4096,28.5917,95600.0],["2010-09-08",28.6008,29.138,28.5735,28.7465,37800.0],["2010-09-09",29.138,29.138,28.2639,28.7647,72800.0],["2010-09-10",28.7647,29.2382,28.7192,29.0652,57000.0],["2010-09-13",29.4749,30.1761,29.1289,29.9484,65400.0],["2010-09-14",29.912,30.0577,29.6297,29.7299,37400.0],["2010-09-15",29.5023,30.0304,29.5023,29.8301,40600.0],["2010-09-16",29.6844,29.8392,28.5553,29.3475,55700.0],["2010-09-17",29.7754,29.9393,28.9104,29.3566,96900.0],["2010-09-20",29.4021,30.5221,29.4021,30.513,68500.0],["2010-09-21",30.3673,31.1959,29.912,30.8135,59100.0],["2010-09-22",30.5858,31.1322,30.3036,30.7588,68100.0],["2010-09-23",30.4219,31.4053,30.085,30.3946,71400.0],["2010-09-24",30.9319,31.4145,30.6223,31.0502,71700.0],["2010-09-27",31.1504,31.4509,30.431,30.6131,40300.0],["2010-09-28",30.7862,31.1322,30.0213,30.9592,35400.0],["2010-09-29",30.7224,30.9865,30.5858,30.9592,52100.0],["2010-09-30",31.0502,31.5055,30.4857,30.941,72200.0],["2010-10-01",30.9592,31.2414,30.3491,30.9865,70500.0],["2010-10-04",30.9592,30.9592,29.7117,29.8119,58000.0],["2010-10-05",30.2671,31.3689,30.1488,31.2414,86800.0],["2010-10-06",31.2414,31.633,30.9501,31.3689,55300.0],["2010-10-07",31.6967,31.6967,30.9228,31.114,37800.0],["2010-10-08",31.2141,31.8697,30.9774,31.7787,59900.0],["2010-10-11",31.6512,32.1429,31.6148,31.7696,23600.0],["2010-10-12",31.6421,31.7878,31.1868,31.5693,22000.0],["2010-10-13",31.6694,32.1793,31.3416,32.0245,55000.0],["2010-10-14",32.0792,32.5345,31.9062,32.1702,42800.0],["2010-10-15",32.6164,32.6983,31.3962,31.633,78500.0],["2010-10-18",31.8151,31.8697,31.4509,31.8697,25600.0],["2010-10-19",31.2323,31.8697,30.7953,31.0593,41200.0],["2010-10-20",31.3507,31.8697,31.3143,31.4053,29400.0],["2010-10-21",31.4873,31.8697,30.4584,30.9865,57500.0],["2010-10-22",31.0502,31.2232,30.6587,31.0229,26800.0],["2010-10-25",31.1959,31.7969,31.1959,31.3325,32700.0],["2010-10-26",31.032,31.2414,30.7406,30.9592,27200.0],["2010-10-27",30.7042,30.7042,30.0213,30.5039,81100.0],["2010-10-28",30.8772,30.9592,30.3309,30.5676,59000.0],["2010-10-29",30.5312,30.5312,30.2762,30.34,35500.0],["2010-11-01",30.0122,31.1231,29.4932,29.739,33600.0],["2010-11-02",30.0486,30.9136,30.0486,30.768,65500.0],["2010-11-03",30.7588,30.859,30.431,30.8226,34300.0],["2010-11-04",31.5055,32.7712,31.5055,32.6346,74100.0],["2010-11-05",32.6346,33.2356,31.9972,32.2977,68300.0],["2010-11-08",32.0609,33.0079,31.979,32.8531,52600.0],["2010-11-09",32.926,33.0079,31.9517,32.152,33900.0],["2010-11-10",32.2977,32.8987,31.7878,32.58,48000.0],["2010-11-11",32.1611,32.407,31.8697,31.9061,95000.0],["2010-11-12",31.7058,32.0427,31.4691,31.724,40000.0],["2010-11-15",31.8697,32.1611,31.633,31.6967,36000.0],["2010-11-16",31.3234,31.9062,31.0138,31.8151,89800.0],["2010-11-17",31.8697,31.8788,31.4691,31.8151,44200.0],["2010-11-18",32.325,32.9988,32.2066,32.6437,70800.0],["2010-11-19",32.6437,33.2356,31.9335,32.9442,149600.0],["2010-11-22",32.7803,33.2265,32.3705,33.0899,43200.0],["2010-11-23",32.753,32.9533,32.1429,32.8167,77800.0],["2010-11-24",32.9078,34.1279,32.9078,34.0733,118700.0],["2010-11-26",33.9822,33.9822,33.5543,33.6453,8800.0],["2010-11-29",33.3175,33.6453,32.7803,33.5543,72400.0],["2010-11-30",33.1172,33.5998,33.0626,33.5907,141700.0],["2010-12-01",34.2827,35.1478,33.6726,33.8548,186300.0],["2010-12-02",33.8548,34.1735,33.6635,34.0915,72300.0],["2010-12-03",33.7637,34.1279,33.5725,34.0369,73500.0],["2010-12-06",33.8912,34.2372,33.8001,34.0915,30200.0],["2010-12-07",34.6014,35.4756,34.3374,34.7835,105500.0],["2010-12-08",34.9565,35.0203,33.9458,34.1188,78600.0],["2010-12-09",34.5741,34.5741,33.2629,33.7273,125700.0],["2010-12-10",33.7182,34.1644,33.1627,33.9549,79300.0],["2010-12-13",34.0005,34.219,33.6271,33.6271,44500.0],["2010-12-14",33.873,33.873,33.5998,33.7455,71300.0],["2010-12-15",33.6453,34.2463,33.445,33.6544,71700.0],["2010-12-16",33.6544,34.3009,33.3175,34.219,65600.0],["2010-12-17",34.2918,34.5923,33.8639,34.2645,139800.0],["2010-12-20",34.5286,34.5377,33.8001,34.1461,56600.0],["2010-12-21",34.4193,35.2934,34.4193,34.8837,53200.0],["2010-12-22",34.4011,35.3663,34.4011,34.9201,36800.0],["2010-12-23",35.0476,35.6304,35.0476,35.2115,47000.0],["2010-12-27",34.3465,35.8762,34.3283,35.685,48300.0],["2010-12-28",35.7396,35.8398,35.0476,35.2297,63700.0],["2010-12-29",35.4209,35.6213,35.3026,35.4027,22800.0],["2010-12-30",35.3663,35.5484,34.8473,34.8837,26000.0],["2010-12-31",34.8837,35.8489,34.6014,35.5848,59700.0],["2011-01-03",36.0856,36.4225,35.5666,35.6941,50700.0],["2011-01-04",35.9217,35.9217,34.137,34.82,62000.0],["2011-01-05",34.7562,35.4574,34.6014,35.2479,39900.0],["2011-01-06",35.166,35.166,34.1553,34.6014,46200.0],["2011-01-07",34.7744,34.7744,33.9185,34.5468,68100.0],["2011-01-10",34.2918,34.6105,34.2008,34.5741,68000.0],["2011-01-11",34.6834,34.7016,33.8821,34.4922,49400.0],["2011-01-12",34.9201,35.0658,34.6743,34.9565,45900.0],["2011-01-13",34.9565,34.9657,34.1097,34.565,40400.0],["2011-01-14",34.4648,35.0021,34.1461,35.0021,91500.0],["2011-01-18",34.7562,35.1296,34.3738,35.0567,50800.0],["2011-01-19",34.9474,35.1933,33.791,34.1643,103000.0],["2011-01-20",33.8912,34.1735,33.1081,33.4632,37000.0],["2011-01-21",33.791,33.8821,32.1884,32.6801,63800.0],["2011-01-24",32.6255,33.0626,32.4343,32.671,89900.0],["2011-01-25",32.3979,33.0262,32.1338,33.0262,54400.0],["2011-01-26",33.0535,33.8548,32.9624,33.6909,74700.0],["2011-01-27",33.6818,33.6909,32.7894,33.5087,23700.0],["2011-01-28",33.4086,33.4086,31.287,31.5875,97000.0],["2011-01-31",31.8424,32.0609,30.9592,31.6603,92000.0],["2011-02-01",31.8424,33.618,31.4509,33.5634,68500.0],["2011-02-02",34.137,35.2388,33.8639,34.6105,78200.0],["2011-02-03",34.8291,35.4574,34.1735,34.9474,76800.0],["2011-02-04",34.8018,34.8018,34.0278,34.1006,29800.0],["2011-02-07",34.0369,34.7107,34.0369,34.1735,51800.0],["2011-02-08",34.0642,34.738,33.7364,34.7289,66400.0],["2011-02-09",34.4648,35.339,34.3647,35.1296,82400.0],["2011-02-10",34.3738,34.8017,32.3979,33.3175,267300.0],["2011-02-11",33.0261,33.8001,32.8076,33.7455,77200.0],["2011-02-14",33.6089,33.9458,33.4996,33.9276,106600.0],["2011-02-15",33.6544,34.046,33.4723,33.7819,61000.0],["2011-02-16",34.0642,34.1279,33.5907,33.873,43800.0],["2011-02-17",33.873,34.1006,33.6818,33.9458,37200.0],["2011-02-18",34.1279,34.9019,33.9367,34.3465,142900.0],["2011-02-22",33.9003,34.5923,33.354,33.6909,121200.0],["2011-02-23",33.8092,33.964,32.3068,32.3979,148600.0],["2011-02-24",32.5891,33.445,32.4343,33.0262,112400.0],["2011-02-25",33.0444,33.3631,32.7348,33.181,46300.0],["2011-02-28",33.2538,34.0369,32.7074,32.9533,80500.0],["2011-03-01",32.9988,33.4905,32.4798,33.0079,242000.0],["2011-03-02",32.9442,33.445,32.6983,33.2265,108400.0],["2011-03-03",33.618,34.3374,33.618,34.1279,52500.0],["2011-03-04",34.0642,34.2463,33.3266,33.7182,49100.0],["2011-03-07",33.8274,34.1917,32.2066,33.017,80700.0],["2011-03-08",33.1081,34.3191,32.5618,33.7546,45500.0],["2011-03-09",33.7455,34.0642,33.0535,33.1992,74400.0],["2011-03-10",32.7348,32.7348,31.2323,31.5693,171100.0],["2011-03-11",31.5966,32.5344,31.5966,32.4343,106700.0],["2011-03-14",31.8879,32.7894,31.7058,32.0974,78300.0],["2011-03-15",31.0866,32.1156,31.0866,31.4327,227500.0],["2011-03-16",31.3416,31.4145,30.0304,30.258,82000.0],["2011-03-17",30.9318,30.9318,30.34,30.4857,47900.0],["2011-03-18",30.7315,30.9956,30.2762,30.9683,131500.0],["2011-03-21",31.2505,31.7969,31.2414,31.6967,180000.0],["2011-03-22",31.5692,32.061,30.9227,32.0518,94000.0],["2011-03-23",32.1429,32.4525,31.46,32.2157,49000.0],["2011-03-24",32.4889,33.4814,31.979,33.354,78000.0],["2011-03-25",33.6271,34.1097,33.0717,33.7091,60400.0],["2011-03-28",33.7091,34.137,33.2902,33.3904,48700.0],["2011-03-29",33.3904,33.9822,33.1445,33.9549,34400.0],["2011-03-30",33.9367,34.5286,33.6635,34.4193,26900.0],["2011-03-31",34.3829,35.0476,34.3829,34.8109,66000.0],["2011-04-01",35.0931,35.7761,34.3192,35.3845,68300.0],["2011-04-04",35.6213,36.286,35.6213,35.8398,75700.0],["2011-04-05",35.6395,36.6593,35.4391,36.113,80300.0],["2011-04-06",36.5682,36.7321,36.204,36.2678,52400.0],["2011-04-07",36.2313,36.3133,35.339,35.4391,62800.0],["2011-04-08",35.6941,35.6941,34.0551,34.1917,107300.0],["2011-04-11",34.2918,34.3101,33.6089,33.8457,51000.0],["2011-04-12",33.3995,34.2281,33.3084,33.527,232900.0],["2011-04-13",33.9276,34.0096,32.8167,32.844,100900.0],["2011-04-14",32.5709,32.844,31.7969,31.8879,119000.0],["2011-04-15",31.724,32.2248,31.724,32.0883,129400.0],["2011-04-18",31.9517,31.9517,30.9045,31.2688,55700.0],["2011-04-19",31.4691,31.7969,30.7588,30.8863,105000.0],["2011-04-20",31.4144,31.8879,31.1686,31.8788,175200.0],["2011-04-21",31.8697,32.0518,31.5601,31.9517,66700.0],["2011-04-25",31.7878,32.5071,31.6603,32.0609,111000.0],["2011-04-26",32.2704,33.4905,32.0701,33.2356,118800.0],["2011-04-27",33.3357,34.2281,33.0626,34.1735,98600.0],["2011-04-28",34.0915,35.0112,34.0915,34.8291,107300.0],["2011-04-29",34.993,36.0219,34.9201,35.7487,139000.0],["2011-05-02",35.5757,35.8762,35.3663,35.7032,127600.0],["2011-05-03",35.685,36.1038,35.5484,35.5939,197900.0],["2011-05-04",35.6486,35.7578,33.9913,33.9913,67000.0],["2011-05-05",33.7728,34.5832,33.7728,34.046,141500.0],["2011-05-06",34.6743,34.8746,34.2554,34.4011,37000.0],["2011-05-09",34.4466,34.7744,34.1462,34.5377,35600.0],["2011-05-10",34.738,35.0567,34.31,35.0385,53900.0],["2011-05-11",34.8564,34.8564,33.7728,34.0642,61600.0],["2011-05-12",34.0551,35.1296,33.7182,34.82,90800.0],["2011-05-13",34.8746,34.8746,33.9185,34.1552,36300.0],["2011-05-16",33.9094,34.31,33.873,34.1006,76000.0],["2011-05-17",34.0096,34.4284,33.8365,34.0005,83200.0],["2011-05-18",34.0824,34.4102,33.9549,34.137,26400.0],["2011-05-19",34.4922,34.6834,34.1006,34.3738,62300.0],["2011-05-20",34.1097,34.5013,33.8912,34.1006,59700.0],["2011-05-23",33.3631,33.5543,33.1172,33.2811,44300.0],["2011-05-24",33.4632,33.6727,33.099,33.527,85000.0],["2011-05-25",33.3904,34.6925,33.2629,34.2372,63900.0],["2011-05-26",36.2131,37.1328,33.9003,36.4043,177100.0],["2011-05-27",36.6775,37.1055,36.4225,36.5136,106200.0],["2011-05-31",36.896,36.896,35.9308,36.4226,132600.0],["2011-06-01",36.2587,36.6047,35.1022,35.2388,174900.0],["2011-06-02",35.2752,35.9946,35.2752,35.6577,68900.0],["2011-06-03",34.9019,35.6486,33.8821,35.4847,97900.0],["2011-06-06",35.5848,35.7305,34.9748,35.166,134200.0],["2011-06-07",35.512,35.512,35.1933,35.2024,102400.0],["2011-06-08",35.0021,35.5029,34.911,35.1387,68700.0],["2011-06-09",35.2479,35.603,34.9656,35.2297,53700.0],["2011-06-10",34.9019,35.3208,34.5559,34.6561,60200.0],["2011-06-13",34.8655,35.1113,34.4375,34.4648,80200.0],["2011-06-14",34.9474,35.1205,34.4648,34.6287,111800.0],["2011-06-15",34.2008,35.0203,33.8821,34.1735,98900.0],["2011-06-16",34.1552,34.8382,33.8821,34.4102,94400.0],["2011-06-17",34.5923,35.3026,34.2918,34.4557,131900.0],["2011-06-20",34.31,35.0203,34.31,34.6196,64000.0],["2011-06-21",34.9474,35.3299,34.6652,35.1205,116500.0],["2011-06-22",34.7835,35.1933,34.565,34.7926,98000.0],["2011-06-23",34.4011,34.565,33.3813,34.5377,159500.0],["2011-06-24",34.5923,34.6287,33.7819,33.8821,214800.0],["2011-06-27",33.9458,34.4102,33.445,34.2008,88800.0],["2011-06-28",34.3009,34.8017,34.2372,34.5286,63400.0],["2011-06-29",34.7744,34.7744,34.2554,34.4922,53900.0],["2011-06-30",34.4831,34.5559,34.2372,34.3829,175000.0],["2011-07-01",34.1735,35.2935,33.9549,34.9565,157400.0],["2011-07-05",34.8564,35.7396,34.8473,35.2388,101100.0],["2011-07-06",35.1478,35.3026,34.8382,35.1478,95900.0],["2011-07-07",35.512,35.9309,35.3299,35.6577,76800.0],["2011-07-08",35.0476,35.6577,35.0476,35.5484,58400.0],["2011-07-11",35.0203,35.1842,34.5741,34.8746,69000.0],["2011-07-12",34.7016,35.6395,34.7016,35.3663,75100.0],["2011-07-13",35.5211,36.2678,35.5211,35.9946,77700.0],["2011-07-14",36.2404,36.2404,35.0658,35.1933,75900.0],["2011-07-15",35.3481,35.9035,34.8655,35.7032,207700.0],["2011-07-18",35.5939,35.6122,35.2115,35.2844,52500.0],["2011-07-19",35.6486,36.2131,35.1113,35.7396,70900.0],["2011-07-20",35.7123,35.7123,34.9383,35.4665,68500.0],["2011-07-21",35.6577,36.4863,34.993,36.459,107900.0],["2011-07-22",36.5227,36.9052,36.3861,36.5045,38100.0],["2011-07-25",36.113,36.9416,36.1038,36.5682,58800.0],["2011-07-26",36.5682,36.723,36.3588,36.5773,96000.0],["2011-07-27",36.377,36.377,34.4831,34.7107,99100.0],["2011-07-28",34.8108,35.3299,34.4557,34.5559,51500.0],["2011-07-29",34.1735,34.9201,33.9458,34.5741,68300.0],["2011-08-01",34.9474,34.9474,33.9822,34.7198,94600.0],["2011-08-02",34.3738,35.0021,32.7985,32.7985,63600.0],["2011-08-03",32.8167,33.099,31.9153,32.926,88500.0],["2011-08-04",32.3979,33.9367,31.3325,31.551,109200.0],["2011-08-05",31.9699,32.6437,29.2746,29.6206,138900.0],["2011-08-08",28.6099,29.3475,26.7615,26.7615,258200.0],["2011-08-09",27.9725,31.7787,27.5628,31.7058,252100.0],["2011-08-10",30.6223,31.4418,28.9832,29.3202,199000.0],["2011-08-11",29.4567,31.3598,29.4385,30.7497,172800.0],["2011-08-12",31.0138,31.8424,30.7133,31.0593,91900.0],["2011-08-15",31.3689,32.0336,30.9683,31.9699,48900.0],["2011-08-16",31.5237,31.5966,30.7771,31.4145,84800.0],["2011-08-17",31.5601,31.6421,30.8317,31.0958,63200.0],["2011-08-18",30.0304,30.4675,28.8193,29.1198,124000.0],["2011-08-19",28.3276,29.7481,27.5992,28.1273,117400.0],["2011-08-22",29.1198,29.1198,27.7813,28.3094,58700.0],["2011-08-23",28.3823,31.4691,27.8906,31.0958,148900.0],["2011-08-24",30.9319,31.9972,30.0759,31.4873,102500.0],["2011-08-25",31.8515,31.8515,30.0486,30.0486,76800.0],["2011-08-26",29.7481,31.3507,29.3839,31.0047,51400.0],["2011-08-29",31.4144,32.3068,30.8772,31.9153,146600.0],["2011-08-30",31.7423,32.844,31.6148,32.5527,63500.0],["2011-08-31",32.8349,33.0899,31.0775,31.8242,159400.0],["2011-09-01",31.8242,32.58,30.7862,30.941,93500.0],["2011-09-02",30.0213,30.9227,29.2109,29.393,94000.0],["2011-09-06",28.0545,29.2109,28.0272,28.7738,136000.0],["2011-09-07",29.393,29.7845,29.1289,29.7299,228300.0],["2011-09-08",29.4476,29.9758,28.6737,28.9924,61400.0],["2011-09-09",28.5644,28.9924,28.1364,28.4733,123800.0],["2011-09-12",27.8359,28.9559,27.6538,28.874,125300.0],["2011-09-13",29.0288,29.6297,28.4733,29.4749,45300.0],["2011-09-14",29.8756,31.4691,29.3293,30.9319,129300.0],["2011-09-15",31.633,31.9062,30.8317,31.5693,102400.0],["2011-09-16",31.806,32.0518,31.5966,31.6694,129800.0],["2011-09-19",30.941,31.8697,29.912,31.3962,82700.0],["2011-09-20",31.8788,33.0626,31.6239,31.9881,197000.0],["2011-09-21",31.9881,32.4161,30.3764,30.4493,158000.0],["2011-09-22",29.2746,30.2762,29.0652,29.5933,173800.0],["2011-09-23",29.7026,30.7771,29.2473,30.1215,123300.0],["2011-09-26",30.3946,30.9501,29.9029,30.9045,78600.0],["2011-09-27",31.8788,33.2538,30.9045,32.5618,101600.0],["2011-09-28",32.5344,33.1263,30.2398,30.3582,119400.0],["2011-09-29",31.1777,31.979,30.1123,31.2141,96600.0],["2011-09-30",30.4857,32.1065,30.4857,30.9501,236000.0],["2011-10-03",30.5858,31.4236,29.4385,29.4385,210700.0],["2011-10-04",29.1563,32.7712,29.138,32.7621,264000.0],["2011-10-05",32.7621,34.1461,32.2157,33.9549,175100.0],["2011-10-06",33.9458,34.4648,33.4814,34.2918,98000.0],["2011-10-07",34.4557,34.4557,32.844,33.0717,93400.0],["2011-10-10",33.8092,34.8291,33.5725,34.8018,91800.0],["2011-10-11",34.3647,35.0294,34.3647,34.82,110400.0],["2011-10-12",35.1204,35.9946,34.9474,35.7669,91100.0],["2011-10-13",35.5757,36.113,34.9656,35.6759,50300.0],["2011-10-14",36.0401,36.2313,35.512,35.8762,105000.0],["2011-10-17",35.5211,35.5211,33.4177,33.5907,98200.0],["2011-10-18",33.8183,35.5029,33.2083,35.1842,101300.0],["2011-10-19",35.0112,35.5211,34.5104,34.6925,145300.0],["2011-10-20",34.6287,34.7471,33.5361,34.6743,46700.0],["2011-10-21",35.4209,35.8944,34.8473,35.8216,68900.0],["2011-10-24",35.94,36.978,35.94,36.7048,90800.0],["2011-10-25",36.2496,36.6593,35.7123,35.8489,104100.0],["2011-10-26",36.5682,36.8141,35.1022,36.7504,98800.0],["2011-10-27",38.4167,38.5806,37.2238,37.9887,218700.0],["2011-10-28",37.8339,38.5715,37.5699,37.843,108500.0],["2011-10-31",37.1328,37.9705,36.7321,36.8778,85700.0],["2011-11-01",35.1296,37.4515,34.7107,35.1387,81600.0],["2011-11-02",35.8034,36.5318,35.2934,36.4226,75300.0],["2011-11-03",36.9689,38.2073,36.0583,38.0889,99000.0],["2011-11-04",37.5061,38.1435,36.7686,37.8521,54900.0],["2011-11-07",37.6154,37.7338,36.2222,37.1965,38500.0],["2011-11-08",37.6518,38.3165,36.3497,38.1799,73500.0],["2011-11-09",36.8414,37.5334,35.5848,35.6668,102000.0],["2011-11-10",36.377,36.377,35.0658,35.6759,59700.0],["2011-11-11",36.286,36.9507,36.2587,36.6229,80200.0],["2011-11-14",36.5136,36.7504,36.0765,36.5591,62800.0],["2011-11-15",36.4134,37.7611,35.9946,37.6336,71200.0],["2011-11-16",37.2239,38.2983,36.7504,36.8141,51400.0],["2011-11-17",36.8687,37.5334,35.858,36.1312,67900.0],["2011-11-18",36.1221,36.9052,36.0765,36.1767,50300.0],["2011-11-21",35.3845,35.7669,35.0112,35.4209,49000.0],["2011-11-22",35.4209,35.8216,34.6105,34.8291,51100.0],["2011-11-23",34.5013,34.565,33.4086,33.8821,127200.0],["2011-11-25",33.6271,33.9731,33.5452,33.6909,53500.0],["2011-11-28",34.9748,36.5773,34.9748,36.1312,86300.0],["2011-11-29",36.0492,36.2951,35.2115,35.4391,88400.0],["2011-11-30",37.2239,38.9084,36.8596,38.4713,197700.0],["2011-12-01",38.189,38.7081,37.3149,37.3695,114100.0],["2011-12-02",38.1071,39.0632,38.0798,38.4531,104000.0],["2011-12-05",39.3181,39.3181,37.925,38.4895,76200.0],["2011-12-06",38.6352,40.0739,38.3894,39.136,96700.0],["2011-12-07",38.79,39.1724,37.9614,38.699,39000.0],["2011-12-08",38.2528,38.9812,38.0798,38.0889,101000.0],["2011-12-09",38.3256,39.7188,38.3256,39.2362,101700.0],["2011-12-12",38.5624,38.5624,37.3149,38.1253,102700.0],["2011-12-13",38.5442,39.1542,36.978,37.2056,84500.0],["2011-12-14",36.7868,37.3878,36.0948,36.1221,88900.0],["2011-12-15",36.805,37.1237,36.286,36.7868,61200.0],["2011-12-16",37.2147,37.8977,36.7413,37.0782,102700.0],["2011-12-19",37.3422,37.4333,36.1676,36.3406,54600.0],["2011-12-20",37.1328,38.3165,37.1328,37.8886,117300.0],["2011-12-21",37.7702,38.444,37.3422,38.1526,35300.0],["2011-12-22",38.2437,39.5549,38.2437,38.9539,95700.0],["2011-12-23",38.9903,39.7279,38.7991,39.564,91900.0],["2011-12-27",39.4365,39.564,38.5806,38.9448,87500.0],["2011-12-28",38.9448,39.2362,37.3877,37.5061,118700.0],["2011-12-29",37.5517,38.9812,37.5517,38.5624,58300.0],["2011-12-30",38.6079,38.9539,37.9341,37.9705,61700.0],["2012-01-03",39.1178,39.9191,38.3074,38.7809,121200.0],["2012-01-04",38.4258,38.8355,37.8248,38.189,80000.0],["2012-01-05",38.0251,38.9448,37.4151,38.8264,42100.0],["2012-01-06",38.6352,39.1725,38.353,38.5715,47500.0],["2012-01-09",38.3256,38.6079,37.9341,38.4167,119000.0],["2012-01-10",39.1451,40.1559,38.9266,40.0739,76900.0],["2012-01-11",39.7279,40.0648,39.7006,39.91,57500.0],["2012-01-12",40.0648,40.2742,39.7188,40.2651,83100.0],["2012-01-13",39.6095,40.0739,39.2999,39.9191,47100.0],["2012-01-17",40.3562,40.9481,39.3181,39.8007,102200.0],["2012-01-18",39.5458,40.3198,39.5458,40.0011,122900.0],["2012-01-19",40.3015,40.5474,40.0648,40.4746,26100.0],["2012-01-20",40.3653,40.7659,39.819,40.4837,108400.0],["2012-01-23",40.3471,40.8024,39.8645,40.1741,49200.0],["2012-01-24",39.7734,40.429,39.7279,40.2742,60900.0],["2012-01-25",40.2651,40.9663,39.8645,40.6294,86000.0],["2012-01-26",40.9663,40.9663,40.3471,40.8934,67000.0],["2012-01-27",40.6294,41.6128,40.6294,41.4124,51300.0],["2012-01-30",40.9207,41.6492,40.5838,41.376,73500.0],["2012-01-31",41.6856,41.6856,40.2014,41.2303,99700.0],["2012-02-01",41.6036,42.0316,41.1939,41.7858,127800.0],["2012-02-02",41.7858,41.9952,41.4215,41.5946,141800.0],["2012-02-03",42.5142,43.2245,41.8859,43.097,129000.0],["2012-02-06",42.8056,42.9058,42.4778,42.7874,47000.0],["2012-02-07",42.8329,42.8784,42.2866,42.6963,76600.0],["2012-02-08",42.9786,43.2791,41.549,42.1591,85300.0],["2012-02-09",42.5689,43.27,42.0134,42.4687,60200.0],["2012-02-10",41.8677,42.3321,41.3851,41.7767,85600.0],["2012-02-13",42.3685,42.6417,41.8586,42.15,80100.0],["2012-02-14",41.9679,42.2866,41.4762,42.0316,65100.0],["2012-02-15",42.3139,42.6326,41.2303,41.6674,91500.0],["2012-02-16",41.5763,43.4703,41.5763,43.4521,272000.0],["2012-02-17",43.7344,43.7344,42.5962,43.097,49000.0],["2012-02-21",43.1334,43.6524,42.6599,43.2609,106100.0],["2012-02-22",43.0333,43.1789,42.7419,42.8238,66700.0],["2012-02-23",42.842,43.361,42.3048,43.0332,77300.0],["2012-02-24",43.1334,43.1607,42.7328,42.7692,160200.0],["2012-02-27",42.3321,43.1607,41.9315,42.8056,75500.0],["2012-02-28",42.6599,42.9604,41.9224,42.4687,92600.0],["2012-02-29",42.5962,43.1789,41.4215,41.4398,116100.0],["2012-03-01",41.9588,42.8967,41.8586,41.8859,97700.0],["2012-03-02",42.0681,42.0772,40.3107,40.6385,132100.0],["2012-03-05",40.5747,41.2667,40.0739,41.1119,74800.0],["2012-03-06",40.4563,41.3123,40.0739,40.4381,118000.0],["2012-03-07",40.7477,40.7477,40.2924,40.5201,58600.0],["2012-03-08",40.9754,41.1028,40.0648,40.9207,81400.0],["2012-03-09",41.03,42.578,40.5929,42.2593,128500.0],["2012-03-12",42.2866,42.5689,41.3214,41.4307,87000.0],["2012-03-13",41.9315,42.7054,41.2485,42.5415,73800.0],["2012-03-14",42.3412,42.8147,42.0134,42.15,46500.0],["2012-03-15",42.3048,43.015,41.8859,43.015,58200.0],["2012-03-16",43.1789,43.4794,42.6417,42.7601,98200.0],["2012-03-19",42.7145,43.7526,42.6508,42.7874,52900.0],["2012-03-20",42.3867,42.3867,41.3942,41.5217,47600.0],["2012-03-21",41.6674,42.0043,41.0027,41.3669,62100.0],["2012-03-22",40.9754,41.4033,40.0102,41.0937,111700.0],["2012-03-23",41.2485,41.7402,40.8297,41.4489,96200.0],["2012-03-26",42.1682,43.1698,42.068,42.3412,77800.0],["2012-03-27",42.5142,42.8875,42.1864,42.6326,127600.0],["2012-03-28",42.8876,43.0241,41.9041,42.5142,111200.0],["2012-03-29",42.1409,42.4323,41.6583,42.2957,53100.0],["2012-03-30",42.6599,42.8147,41.9406,42.0043,64400.0],["2012-04-02",41.9679,43.3428,41.9315,43.2154,83300.0],["2012-04-03",43.2427,43.2427,42.4778,42.9877,91000.0],["2012-04-04",42.3139,42.5689,41.3032,41.5581,64300.0],["2012-04-05",41.6856,41.9588,41.4033,41.4033,113200.0],["2012-04-09",40.684,41.2212,40.1103,40.5292,156200.0],["2012-04-10",40.4655,40.6385,39.2544,39.4638,77300.0],["2012-04-11",40.0284,40.6111,39.6095,40.3562,83300.0],["2012-04-12",40.3562,41.1211,40.3562,40.9663,115300.0],["2012-04-13",40.6476,40.8115,40.4837,40.602,86500.0],["2012-04-16",40.9116,41.0846,40.5019,40.684,70600.0],["2012-04-17",41.0482,41.7403,40.8024,41.1393,57400.0],["2012-04-18",40.9663,41.1393,40.3198,40.7841,115100.0],["2012-04-19",40.7386,40.9754,39.6186,39.8918,40600.0],["2012-04-20",40.6385,41.0755,39.8645,40.5019,62100.0],["2012-04-23",39.8463,40.256,39.2726,40.1012,84300.0],["2012-04-24",40.1012,41.0846,39.8098,40.9663,159600.0],["2012-04-25",41.7129,42.3685,40.9116,42.2684,151000.0],["2012-04-26",42.0407,43.0697,41.7585,43.015,118000.0],["2012-04-27",42.9513,43.7253,42.6963,43.6889,78000.0],["2012-04-30",43.5614,43.5614,42.5598,42.6872,86200.0],["2012-05-01",42.8147,43.5614,42.5598,42.7783,79000.0],["2012-05-02",42.5689,42.8694,42.0954,42.8238,68000.0],["2012-05-03",42.6599,42.924,42.241,42.4414,62600.0],["2012-05-04",42.3321,42.3321,40.8661,40.9936,82000.0],["2012-05-07",40.7386,41.549,40.5292,41.1393,34400.0],["2012-05-08",40.684,41.549,40.429,41.4944,65500.0],["2012-05-09",40.8115,40.9754,40.4381,40.684,122900.0],["2012-05-10",41.1211,41.4944,40.6749,41.4215,56000.0],["2012-05-11",41.0482,41.5945,40.684,41.2212,50400.0],["2012-05-14",40.5747,41.2667,40.5747,41.0391,50000.0],["2012-05-15",40.8843,41.6401,40.8843,41.1484,39900.0],["2012-05-16",41.4124,41.9315,41.1484,41.2941,57000.0],["2012-05-17",41.3214,41.5217,40.083,40.1741,91300.0],["2012-05-18",40.1103,40.7113,39.8554,40.0648,88000.0],["2012-05-21",40.1377,41.2212,39.9829,40.7933,106900.0],["2012-05-22",40.7933,41.1757,40.4199,40.8752,73900.0],["2012-05-23",40.2742,41.5035,39.9373,41.3487,163800.0],["2012-05-24",41.4944,41.5945,40.4199,41.4489,37300.0],["2012-05-25",41.3487,41.7494,40.7477,40.9116,41900.0],["2012-05-29",41.2121,42.3048,41.0391,41.8677,43600.0],["2012-05-30",42.7965,45.0456,42.2502,42.3412,142400.0],["2012-05-31",43.2154,43.2154,41.3578,42.2502,140300.0],["2012-06-01",41.2303,41.458,40.1103,40.7477,58500.0],["2012-06-04",40.8479,41.5035,40.2014,40.6111,91700.0],["2012-06-05",40.4655,40.7204,39.9009,40.4381,58900.0],["2012-06-06",40.6749,41.6128,40.4746,41.285,68800.0],["2012-06-07",41.9679,42.2046,41.2394,41.3669,52400.0],["2012-06-08",41.2303,42.0863,40.9116,41.9861,37100.0],["2012-06-11",42.4687,42.4687,41.6674,41.6674,115500.0],["2012-06-12",42.0772,43.3519,40.6111,43.2427,155000.0],["2012-06-13",43.0606,43.1425,41.6856,41.9315,78600.0],["2012-06-14",42.0134,42.7328,41.7402,42.2957,49500.0],["2012-06-15",42.2593,42.6053,41.9679,42.4869,99000.0],["2012-06-18",42.2046,42.7783,41.7311,42.5415,75700.0],["2012-06-19",42.669,43.6524,42.3685,42.8785,75000.0],["2012-06-20",42.7328,42.7328,41.8222,41.9406,45900.0],["2012-06-21",41.977,41.977,41.2941,41.5855,92500.0],["2012-06-22",41.8404,41.8768,41.0027,41.2941,296400.0],["2012-06-25",40.5565,41.0209,39.91,40.1832,79600.0],["2012-06-26",40.3198,41.4671,40.2378,41.285,122700.0],["2012-06-27",41.285,42.0225,41.285,41.7311,45100.0],["2012-06-28",41.2212,41.8677,40.9845,41.7493,49800.0],["2012-06-29",42.8147,43.2791,42.3594,43.0697,72900.0],["2012-07-02",43.3246,43.5067,42.3776,43.4157,73500.0],["2012-07-03",43.5067,44.2443,42.842,44.135,52600.0],["2012-07-05",44.1805,44.5175,43.6433,44.1168,61600.0],["2012-07-06",43.5432,43.5432,42.8147,43.2427,52300.0],["2012-07-09",43.0332,43.1607,42.669,43.097,63600.0],["2012-07-10",43.3064,43.7617,42.2593,42.3321,50500.0],["2012-07-11",42.4687,42.8693,42.0681,42.5962,54200.0],["2012-07-12",42.3412,43.1789,41.6947,42.8876,55400.0],["2012-07-13",42.9604,44.1897,42.842,44.0622,56000.0],["2012-07-16",44.0258,44.0258,43.2609,43.4248,43200.0],["2012-07-17",43.789,44.3353,43.0697,43.7071,42800.0],["2012-07-18",43.6706,44.8271,43.1698,44.5903,53000.0],["2012-07-19",44.736,45.3097,44.3171,44.8362,45100.0],["2012-07-20",44.2352,44.7724,43.7071,44.6814,76200.0],["2012-07-23",43.7253,44.3353,43.5796,43.9074,82200.0],["2012-07-24",43.9165,43.9165,42.5598,42.7419,144800.0],["2012-07-25",43.188,43.2882,42.1773,42.4596,107600.0],["2012-07-26",43.1425,43.1425,41.5854,41.977,178400.0],["2012-07-27",42.2866,42.9513,42.0863,42.7965,194200.0],["2012-07-30",42.9331,42.9331,41.9041,42.6781,91200.0],["2012-07-31",42.4505,42.924,42.4141,42.6508,88400.0],["2012-08-01",42.7965,43.1061,41.6219,41.722,107100.0],["2012-08-02",41.4853,42.0589,41.0755,41.7038,128400.0],["2012-08-03",42.8147,43.5796,40.9845,42.0863,139400.0],["2012-08-06",42.2684,42.2866,41.1757,41.4307,94900.0],["2012-08-07",41.7949,42.0589,41.3942,41.7949,70800.0],["2012-08-08",41.6219,41.9497,41.5399,41.7858,62600.0],["2012-08-09",41.7949,42.15,41.376,42.0225,91200.0],["2012-08-10",42.0225,42.0225,41.2303,41.7038,44600.0],["2012-08-13",41.7129,41.7858,41.203,41.6219,33000.0],["2012-08-14",41.9861,42.0134,41.3123,41.5672,34200.0],["2012-08-15",41.4033,41.7949,41.1393,41.5399,31400.0],["2012-08-16",41.6492,42.3594,41.1757,42.2046,67600.0],["2012-08-17",42.0407,42.7601,41.7949,42.6508,60300.0],["2012-08-20",42.5871,42.5871,41.9406,42.2775,45400.0],["2012-08-21",42.4232,42.7692,41.9588,42.2228,60700.0],["2012-08-22",42.0954,42.2319,41.5035,42.1227,55600.0],["2012-08-23",42.0863,42.1591,41.4671,41.804,43800.0],["2012-08-24",41.4944,42.5415,41.4944,42.0316,95300.0],["2012-08-27",42.2957,42.4869,41.631,41.8677,66800.0],["2012-08-28",41.8495,42.1955,41.549,41.8495,57700.0],["2012-08-29",41.9952,42.5598,41.5581,42.2684,40900.0],["2012-08-30",42.0225,42.3048,41.5581,41.5581,22000.0],["2012-08-31",42.0407,42.0407,41.203,41.8768,55200.0],["2012-09-04",41.7493,42.5871,41.0573,42.1591,41700.0],["2012-09-05",41.9679,42.5233,41.5946,41.7767,75800.0],["2012-09-06",42.1136,42.7783,41.9679,42.7601,75200.0],["2012-09-07",42.7965,42.7965,42.4778,42.7783,57700.0],["2012-09-10",42.7965,42.9513,42.6326,42.8785,149900.0],["2012-09-11",42.8967,43.2609,42.7328,43.2063,82300.0],["2012-09-12",43.4157,43.4248,42.9149,43.2882,40500.0],["2012-09-13",43.27,44.3627,42.9331,44.0076,171000.0],["2012-09-14",44.2989,46.0563,44.2898,44.7724,134900.0],["2012-09-17",44.6267,44.9181,43.9529,44.563,76300.0],["2012-09-18",44.3627,45.6101,44.3627,45.5646,92300.0],["2012-09-19",45.5464,45.9106,45.0183,45.3279,80000.0],["2012-09-20",45.0001,45.6284,44.5812,44.7906,87100.0],["2012-09-21",45.337,45.5737,44.8999,45.1822,125800.0],["2012-09-24",45.1093,45.601,44.5083,45.1366,67200.0],["2012-09-25",45.3734,46.2202,44.6267,44.8635,166000.0],["2012-09-26",45.0911,45.0911,44.3536,44.5266,82400.0],["2012-09-27",44.4719,44.8908,44.2443,44.481,50400.0],["2012-09-28",44.0713,44.3262,43.7981,43.7981,73200.0],["2012-10-01",44.1623,44.2625,43.2973,43.6706,106300.0],["2012-10-02",43.9893,43.9893,43.2336,43.4066,71600.0],["2012-10-03",43.3519,43.8801,42.9786,43.3064,55600.0],["2012-10-04",43.4066,43.6888,43.0059,43.4885,63000.0],["2012-10-05",43.8072,44.1623,43.3975,43.5887,33700.0],["2012-10-08",43.2973,43.962,43.0879,43.5341,99300.0],["2012-10-09",43.4976,43.5614,42.5506,42.842,50600.0],["2012-10-10",42.9058,43.1061,42.6417,43.0879,42500.0],["2012-10-11",43.2518,43.8163,43.1152,43.2882,77600.0],["2012-10-12",43.1971,43.4703,42.9058,43.0332,35200.0],["2012-10-15",43.097,43.5705,42.6963,43.4521,69900.0],["2012-10-16",43.6524,44.4628,43.5705,44.1897,44100.0],["2012-10-17",44.3809,44.5084,43.9802,44.4993,27700.0],["2012-10-18",44.3536,44.6358,44.0895,44.2625,34800.0],["2012-10-19",43.7981,44.2534,43.5067,43.7071,66600.0],["2012-10-22",43.7253,43.9165,43.2791,43.7981,34000.0],["2012-10-23",43.4521,43.5432,42.9877,43.4066,30900.0],["2012-10-24",43.7617,43.7617,43.2062,43.5158,32200.0],["2012-10-25",43.7981,43.9074,43.3702,43.7708,43700.0],["2012-10-26",43.8254,44.3536,43.2062,44.135,30900.0],["2012-10-31",44.2989,45.2277,44.1988,45.2186,37600.0],["2012-11-01",45.3097,45.8833,42.2228,45.1458,117700.0],["2012-11-02",45.2095,45.2095,42.6872,43.6251,146300.0],["2012-11-05",43.4885,45.082,43.4612,43.8254,81000.0],["2012-11-06",43.8619,45.0911,43.3246,43.7708,81200.0],["2012-11-07",43.3519,43.7526,42.1955,42.3412,114000.0],["2012-11-08",42.2775,42.4141,41.4944,41.5763,77800.0],["2012-11-09",41.2394,42.2775,41.2121,41.9497,54800.0],["2012-11-12",41.9952,42.4141,41.6765,42.0498,52400.0],["2012-11-13",41.7129,42.2228,41.3487,41.4307,37500.0],["2012-11-14",41.5399,41.5399,39.9829,40.338,62800.0],["2012-11-15",40.4655,40.684,39.4638,39.91,69000.0],["2012-11-16",39.7825,40.7295,39.0268,39.7097,94100.0],["2012-11-19",40.0193,41.0209,39.9737,40.8024,102200.0],["2012-11-20",40.5929,41.4033,38.3712,40.8752,135800.0],["2012-11-21",40.9389,41.0573,40.7841,41.03,39100.0],["2012-11-23",41.3578,41.6401,41.1302,41.4215,16500.0],["2012-11-26",41.2758,41.5763,40.7568,41.0391,47600.0],["2012-11-27",41.0755,41.5217,41.03,41.4762,55900.0],["2012-11-28",41.4124,41.9588,40.684,41.9315,51900.0],["2012-11-29",42.3867,43.1243,42.0863,42.6235,53200.0],["2012-11-30",42.8147,42.8511,42.2502,42.4232,68900.0],["2012-12-03",42.7965,43.2427,42.1591,42.5142,48900.0],["2012-12-04",42.6417,43.015,42.0407,42.5506,60800.0],["2012-12-05",42.6326,43.2427,42.405,43.015,36600.0],["2012-12-06",42.8967,43.616,42.8967,43.1334,52900.0],["2012-12-07",43.4612,43.698,43.0697,43.3975,57000.0],["2012-12-10",43.5796,44.0349,43.1061,43.8983,117500.0],["2012-12-11",44.1623,44.4264,43.8345,44.1168,71600.0],["2012-12-12",44.3353,44.4901,43.6888,43.8254,45000.0],["2012-12-13",43.7526,44.1988,43.4794,43.6251,51300.0],["2012-12-14",43.2245,44.5903,43.2245,43.5341,81500.0],["2012-12-17",43.8619,44.7815,43.4794,44.736,127400.0],["2012-12-18",44.7451,45.2459,44.1168,45.1822,80300.0],["2012-12-19",45.1184,45.6739,44.7178,44.909,80100.0],["2012-12-20",44.8635,45.4736,44.6267,45.2004,97000.0],["2012-12-21",44.8088,45.8105,44.4355,45.4462,197800.0],["2012-12-24",45.4371,45.4736,44.8999,45.2004,19300.0],["2012-12-26",45.2004,45.6648,44.6905,44.9454,57800.0],["2012-12-27",45.0638,45.7649,44.5357,45.6375,93700.0],["2012-12-28",45.3005,45.5282,44.5903,45.0365,59800.0],["2012-12-31",44.9454,45.8014,44.8453,45.5919,97200.0],["2013-01-02",46.7574,46.894,45.9926,46.6391,140500.0],["2013-01-03",46.5753,47.2401,46.5753,47.1581,85500.0],["2013-01-04",47.4404,47.7317,47.0306,47.2309,93900.0],["2013-01-07",47.0579,47.9412,46.894,47.3493,104200.0],["2013-01-08",47.4495,47.495,46.7301,47.2765,59700.0],["2013-01-09",47.5861,47.7773,47.0579,47.3402,62000.0],["2013-01-10",47.6498,47.6498,46.9669,47.3493,40100.0],["2013-01-11",47.404,47.404,46.8394,47.2127,44300.0],["2013-01-14",47.2127,47.3129,46.9396,47.1763,32800.0],["2013-01-15",46.7757,48.1506,46.6209,48.0413,73800.0],["2013-01-16",47.8683,48.3054,47.4677,48.1961,47300.0],["2013-01-17",47.2309,47.2583,45.9197,46.9669,183600.0],["2013-01-18",47.0215,47.841,46.6118,47.4222,88500.0],["2013-01-22",47.2947,48.0687,46.9487,47.495,123800.0],["2013-01-23",47.5587,48.187,47.5223,47.841,82500.0],["2013-01-24",47.9867,48.4511,47.7044,48.4329,70100.0],["2013-01-25",48.7607,49.3435,48.5057,49.1067,74500.0],["2013-01-28",49.2797,49.5347,47.8774,48.0687,170100.0],["2013-01-29",48.187,48.6605,48.0049,48.269,77400.0],["2013-01-30",48.096,48.2235,47.2401,47.322,66400.0],["2013-01-31",47.3948,48.6696,47.067,48.014,87800.0],["2013-02-01",48.1051,49.3343,47.7682,48.7061,88600.0],["2013-02-04",48.5422,48.7061,47.5314,47.6134,42700.0],["2013-02-05",47.9958,49.1978,47.4039,48.9064,69700.0],["2013-02-06",48.7425,49.4163,48.1415,48.9064,56300.0],["2013-02-07",44.6449,48.2599,44.6449,45.4918,267900.0],["2013-02-08",45.4827,45.5555,44.6996,45.4735,108100.0],["2013-02-11",45.5919,45.774,45.255,45.3643,74000.0],["2013-02-12",45.3643,45.3825,44.9454,45.1184,76400.0],["2013-02-13",45.2095,45.5737,44.9819,45.3825,50900.0],["2013-02-14",45.3461,45.6739,45.0638,45.2277,93100.0],["2013-02-15",45.5282,45.5282,44.909,45.0092,89400.0],["2013-02-19",44.9545,45.3552,44.7269,45.2368,65800.0],["2013-02-20",45.2095,46.721,45.2095,45.428,88100.0],["2013-02-21",45.5464,45.683,44.8362,45.0638,31900.0],["2013-02-22",45.856,46.202,45.5282,46.1292,61600.0],["2013-02-25",46.4387,46.4843,45.4735,45.4735,152900.0],["2013-02-26",45.7831,45.9015,45.0365,45.0456,76800.0],["2013-02-27",45.1002,45.5919,44.9272,45.2459,74700.0],["2013-02-28",45.3188,46.1201,44.991,45.3825,38400.0],["2013-03-01",44.9454,45.4553,44.1259,45.337,70600.0],["2013-03-04",45.2459,45.2641,44.3627,44.8088,47400.0],["2013-03-05",45.1002,45.4918,44.4082,45.1913,143400.0],["2013-03-06",45.2004,45.7831,45.1275,45.6921,46000.0],["2013-03-07",45.5919,45.7194,45.0001,45.5009,47600.0],["2013-03-08",45.9744,46.2293,45.3552,46.1747,67100.0],["2013-03-11",45.9015,46.4297,45.7558,46.2475,36000.0],["2013-03-12",46.1018,46.3568,45.1822,45.5191,45500.0],["2013-03-13",45.601,46.1018,45.164,45.8196,54200.0],["2013-03-14",46.0472,46.6391,46.0108,46.548,45800.0],["2013-03-15",46.6482,46.8303,45.9197,46.1747,122000.0],["2013-03-18",45.6375,46.8758,45.6375,46.1929,109400.0],["2013-03-19",46.3932,46.9669,46.1838,46.6846,98900.0],["2013-03-20",47.0853,47.3038,46.3204,46.7028,123900.0],["2013-03-21",46.284,46.7301,45.9106,46.0017,40500.0],["2013-03-22",46.0381,46.3932,45.6648,46.2475,64500.0],["2013-03-25",46.4661,46.6937,45.7376,46.6209,88700.0],["2013-03-26",47.0215,47.0215,45.947,46.2202,53600.0],["2013-03-27",46.029,46.3659,45.7923,46.1019,49000.0],["2013-03-28",46.2475,46.3204,45.5464,46.0381,76900.0],["2013-04-01",45.8833,46.4661,45.0911,45.9562,98900.0],["2013-04-02",46.2566,46.2566,44.3991,44.5084,85500.0],["2013-04-03",44.6996,45.3734,44.1715,44.7815,334000.0],["2013-04-04",44.7906,45.2914,44.4901,45.2095,51500.0],["2013-04-05",44.3991,45.7467,44.3991,44.8544,46100.0],["2013-04-08",45.0729,45.2004,44.6176,45.1366,50200.0],["2013-04-09",45.1458,45.3734,44.8726,45.0365,41400.0],["2013-04-10",45.2914,46.1201,45.0638,45.9744,66600.0],["2013-04-11",46.0563,46.0563,45.2186,45.4098,82400.0],["2013-04-12",45.1184,45.6466,44.818,45.3825,59600.0],["2013-04-15",45.2277,45.2914,44.4992,44.5539,106000.0],["2013-04-16",44.9363,45.3005,44.4628,44.6632,183300.0],["2013-04-17",44.1806,44.6814,43.871,44.0167,126400.0],["2013-04-18",43.962,44.481,43.8983,44.0713,111000.0],["2013-04-19",44.0713,44.5448,43.8801,44.0895,48600.0],["2013-04-22",44.1259,44.5721,43.4976,44.2989,61800.0],["2013-04-23",44.7542,44.7542,43.5614,43.6889,297000.0],["2013-04-24",43.7071,44.5994,43.6251,44.4719,118900.0],["2013-04-25",44.7451,45.1002,44.5448,44.6723,68000.0],["2013-04-26",44.6267,44.6267,43.9165,44.0622,74800.0],["2013-04-29",44.2716,44.3171,43.7071,44.1532,35200.0],["2013-04-30",44.0895,44.0895,43.6069,43.7981,136400.0],["2013-05-01",43.7617,43.7617,41.9133,41.9679,103100.0],["2013-05-02",42.068,42.842,42.068,42.3048,77500.0],["2013-05-03",42.7419,43.4157,42.6508,42.7601,104900.0],["2013-05-06",42.8511,43.1698,42.496,42.8056,34100.0],["2013-05-07",42.9968,43.2063,42.4596,42.5689,110300.0],["2013-05-08",42.4414,43.015,42.3776,42.9149,115600.0],["2013-05-09",42.9786,43.7617,42.8967,43.2336,109000.0],["2013-05-10",43.1698,44.1988,42.8784,44.0167,89300.0],["2013-05-13",44.0804,44.3262,43.5796,43.9074,55900.0],["2013-05-14",44.1714,44.9272,44.1623,44.3171,93300.0],["2013-05-15",44.1077,44.7087,44.0804,44.4355,93400.0],["2013-05-16",44.2079,44.6358,43.9711,44.1715,71700.0],["2013-05-17",44.5175,44.8453,44.2989,44.4173,112200.0],["2013-05-20",44.3627,44.5357,42.8967,43.1061,227100.0],["2013-05-21",43.2427,43.4794,43.097,43.2882,147900.0],["2013-05-22",43.3975,43.8619,42.4141,42.8511,98300.0],["2013-05-23",42.5962,42.9149,42.5051,42.7692,128600.0],["2013-05-24",42.6326,42.9422,42.4323,42.9331,217600.0],["2013-05-28",43.5705,44.0531,42.9422,43.27,99400.0],["2013-05-29",44.4537,44.4537,42.7965,43.4703,58100.0],["2013-05-30",43.7071,43.9711,42.8602,43.7617,114800.0],["2013-05-31",43.616,44.7633,43.5705,44.5812,102300.0],["2013-06-03",44.8453,45.51,44.5539,45.3825,169000.0],["2013-06-04",45.4644,45.9926,44.9727,45.3916,121000.0],["2013-06-05",45.2823,45.3825,44.8908,44.9181,109400.0],["2013-06-06",45.0092,45.3825,44.6176,45.0638,71600.0],["2013-06-07",45.51,45.5282,45.0274,45.1913,45400.0],["2013-06-10",45.5282,45.7285,45.255,45.6375,74100.0],["2013-06-11",46.1656,46.803,45.8742,46.2657,79900.0],["2013-06-12",46.7484,46.7484,45.6375,45.9015,126500.0],["2013-06-13",45.7831,47.3493,45.4736,47.2583,96000.0],["2013-06-14",47.1672,47.3766,46.1656,46.5116,52600.0],["2013-06-17",46.976,47.2218,46.4661,47.1581,99200.0],["2013-06-18",47.3402,48.2144,47.2401,48.0413,79000.0],["2013-06-19",48.096,48.615,47.9412,48.2417,89400.0],["2013-06-20",47.6862,48.5148,47.6862,48.3509,144700.0],["2013-06-21",48.5877,49.2342,47.9139,48.0869,209200.0],["2013-06-24",47.7864,48.1597,47.3675,47.3675,87400.0],["2013-06-25",47.8228,47.8228,47.1217,47.1581,61600.0],["2013-06-26",47.495,47.495,46.5753,46.63,47300.0],["2013-06-27",46.8303,47.2947,46.5935,47.2036,95100.0],["2013-06-28",47.2036,47.8319,46.9396,47.3038,99900.0],["2013-07-01",47.9958,48.7607,47.8865,48.6969,65700.0],["2013-07-02",48.7152,49.0885,48.3509,49.0794,89200.0],["2013-07-03",49.0521,49.48,48.9064,49.2342,22300.0],["2013-07-05",49.8716,50.1447,49.2524,50.0537,47200.0],["2013-07-08",50.0901,50.3269,49.4709,49.7441,67500.0],["2013-07-09",49.8807,51.0735,49.6713,50.4634,143400.0],["2013-07-10",50.4908,50.9734,50.1174,50.3997,97400.0],["2013-07-11",50.4543,52.0478,50.4543,50.9187,145100.0],["2013-07-12",51.0007,51.1373,49.9717,50.1903,93300.0],["2013-07-15",50.3724,50.8368,49.8261,50.1903,77600.0],["2013-07-16",50.3906,50.7093,50.081,50.5454,68100.0],["2013-07-17",50.8095,51.1828,50.1721,50.2904,80800.0],["2013-07-18",50.4452,51.0826,50.0901,50.9096,53400.0],["2013-07-19",50.9096,51.7109,50.3086,50.9916,58700.0],["2013-07-22",50.8277,51.8839,50.682,50.9734,82000.0],["2013-07-23",50.946,51.201,49.5984,50.1721,144000.0],["2013-07-24",50.4452,50.7639,49.6348,49.8169,63700.0],["2013-07-25",49.8989,50.6456,49.7441,50.5909,52600.0],["2013-07-26",50.2358,50.2358,49.5984,49.9717,90900.0],["2013-07-29",50.0537,50.2813,49.4072,49.4982,72300.0],["2013-07-30",49.7896,50.0901,49.4436,49.8352,36500.0],["2013-07-31",50.0628,50.5363,49.4163,49.9535,44900.0],["2013-08-01",50.3633,51.0917,50.2631,50.7912,51100.0],["2013-08-02",50.509,51.1737,50.1356,51.0189,52400.0],["2013-08-05",50.855,51.1646,50.7275,50.8095,60200.0],["2013-08-06",50.9916,51.9477,49.9535,51.6836,117400.0],["2013-08-07",52.0751,54.1148,51.8657,53.6777,107000.0],["2013-08-08",54.0511,54.0511,52.9038,52.9948,112100.0],["2013-08-09",52.8491,52.8491,51.6563,52.1753,85300.0],["2013-08-12",52.1844,53.1951,51.8748,52.9948,56700.0],["2013-08-13",53.1769,53.2589,51.7109,53.0494,37400.0],["2013-08-14",53.1041,53.4592,52.7034,52.8582,32900.0],["2013-08-15",52.4394,52.7034,51.9204,52.3119,85900.0],["2013-08-16",52.1116,52.6579,52.0569,52.4029,77800.0],["2013-08-19",52.5122,52.7945,51.1828,52.6306,62600.0],["2013-08-20",52.7399,53.8052,51.8475,53.0768,62700.0],["2013-08-21",52.8127,53.5958,52.6033,53.1041,61500.0],["2013-08-22",53.2953,54.8068,53.2407,54.0511,62200.0],["2013-08-23",54.306,54.9161,53.8689,54.652,42700.0],["2013-08-26",54.7977,56.4367,54.5246,56.2,79600.0],["2013-08-27",55.7265,56.4367,54.7249,55.1255,97100.0],["2013-08-28",55.0891,55.335,54.7522,55.0163,39500.0],["2013-08-29",55.0891,55.599,54.9343,55.4806,85300.0],["2013-08-30",55.2803,55.3987,54.1057,54.388,74000.0],["2013-09-03",54.9889,55.2621,53.7779,55.0072,71200.0],["2013-09-04",54.9525,55.508,54.652,55.3987,50000.0],["2013-09-05",55.599,55.8449,54.9343,55.1073,60500.0],["2013-09-06",55.5626,55.772,53.9236,54.7249,57900.0],["2013-09-09",54.9525,55.5717,54.3333,54.8159,160200.0],["2013-09-10",55.0436,55.9359,55.0436,55.8267,47700.0],["2013-09-11",55.6445,56.6644,55.253,55.9359,36300.0],["2013-09-12",56.0634,56.4823,55.4715,55.6263,25400.0],["2013-09-13",55.8813,56.3093,55.3259,55.9086,40100.0],["2013-09-16",56.4823,57.1288,56.2546,56.5278,58700.0],["2013-09-17",56.455,57.9392,56.455,57.7935,34500.0],["2013-09-18",57.8936,58.8862,56.9193,58.5584,56700.0],["2013-09-19",58.5584,59.0683,57.839,58.3945,52100.0],["2013-09-20",58.3398,59.6784,57.9392,59.2959,144600.0],["2013-09-23",59.1229,61.2992,58.6403,59.6692,129500.0],["2013-09-24",59.5691,60.4068,59.1684,60.0699,101700.0],["2013-09-25",59.9697,60.598,59.1775,59.7057,118300.0],["2013-09-26",59.9697,60.5161,59.6966,59.9788,106300.0],["2013-09-27",59.7512,60.0153,58.8497,59.3505,73000.0],["2013-09-30",58.7769,60.1609,58.7496,59.997,45700.0],["2013-10-01",59.8058,60.3704,58.6676,59.8058,75300.0],["2013-10-02",59.4052,59.6783,58.4673,58.7587,91000.0],["2013-10-03",58.8497,58.8497,57.3655,58.1668,92200.0],["2013-10-04",58.0029,59.4598,58.0029,59.132,32700.0],["2013-10-07",58.8862,59.0319,57.5021,57.5567,34300.0],["2013-10-08",56.7554,57.1288,55.6992,56.9011,76000.0],["2013-10-09",57.2107,58.1668,56.8829,57.6751,78000.0],["2013-10-10",58.3216,59.2322,58.1668,59.0683,30100.0],["2013-10-11",58.7951,60.3795,58.4582,59.8331,53800.0],["2013-10-14",59.7512,59.9879,58.9135,59.8878,57300.0],["2013-10-15",59.5964,59.6875,59.0774,59.3688,35900.0],["2013-10-16",59.8149,60.1974,59.0774,59.0956,54400.0],["2013-10-17",59.0227,60.1883,58.2852,59.906,105300.0],["2013-10-18",60.5161,61.5541,60.3157,61.4813,63900.0],["2013-10-21",61.3447,62.5648,61.0897,61.8455,80300.0],["2013-10-22",62.0367,62.7014,61.4448,61.9457,125400.0],["2013-10-23",61.7818,62.6832,61.4995,62.4192,66400.0],["2013-10-24",62.7014,63.4208,62.4009,63.1931,44300.0],["2013-10-25",63.4572,63.5118,62.2006,62.7925,96200.0],["2013-10-28",62.7743,63.266,62.1096,63.0384,67400.0],["2013-10-29",63.3388,64.04,62.9928,63.5027,61000.0],["2013-10-30",63.6666,64.1765,62.7925,62.838,80900.0],["2013-10-31",63.0474,63.4572,62.3645,62.6377,65900.0],["2013-11-01",62.4465,62.9108,60.507,60.8985,132200.0],["2013-11-04",61.0442,61.9456,60.6709,61.9001,69600.0],["2013-11-05",61.5177,61.9912,60.5616,61.718,26000.0],["2013-11-06",62.1642,62.4374,60.8257,61.7909,40800.0],["2013-11-07",61.1717,61.3629,59.1593,61.026,70900.0],["2013-11-08",61.0533,62.9108,60.8166,61.3447,71800.0],["2013-11-11",61.2992,61.8091,60.4068,61.2445,46500.0],["2013-11-12",61.1261,61.2445,60.0153,60.7983,55800.0],["2013-11-13",60.3795,61.1808,60.3795,61.0624,54000.0],["2013-11-14",60.8894,61.1626,59.9515,60.5616,90500.0],["2013-11-15",60.4706,60.8803,59.9788,60.6253,172300.0],["2013-11-18",60.8894,61.9001,60.4614,61.7909,97600.0],["2013-11-19",61.9548,62.1369,60.1063,60.6071,45300.0],["2013-11-20",60.9531,61.4266,59.8969,60.1701,76000.0],["2013-11-21",60.2611,62.0094,60.2611,61.5996,40700.0],["2013-11-22",61.8091,62.2006,60.5161,61.7635,55000.0],["2013-11-25",62.0549,62.6468,61.4631,61.5541,90500.0],["2013-11-26",61.7909,63.0019,61.372,62.7014,58100.0],["2013-11-27",62.9291,63.5483,62.0458,62.92,85500.0],["2013-11-29",63.3479,63.4663,62.064,62.2735,41500.0],["2013-12-02",62.2917,62.92,60.2247,60.8257,54300.0],["2013-12-03",60.6253,61.7909,60.3613,60.7892,97600.0],["2013-12-04",60.7073,61.2718,60.079,60.5161,37700.0],["2013-12-05",60.5343,61.4722,59.8878,61.1353,45400.0],["2013-12-06",61.6634,62.5922,61.1808,62.1278,45800.0],["2013-12-09",62.1824,62.7105,61.7635,62.4556,61400.0],["2013-12-10",62.4374,62.6286,60.6253,60.9258,68800.0],["2013-12-11",61.1261,61.2445,59.132,59.7967,72500.0],["2013-12-12",59.7421,60.7164,59.1958,60.3431,67300.0],["2013-12-13",60.6253,61.0897,59.9151,60.5525,63500.0],["2013-12-16",60.5616,61.372,60.2702,60.7437,66100.0],["2013-12-17",60.8985,60.9349,59.8149,60.6071,57500.0],["2013-12-18",60.6344,61.6361,59.4416,61.3811,78400.0],["2013-12-19",61.3174,61.6998,60.3704,60.8074,65500.0],["2013-12-20",61.0806,62.7105,59.4052,62.41,203500.0],["2013-12-23",62.8107,63.2933,61.8273,62.3099,122200.0],["2013-12-24",62.1733,63.8032,61.7453,63.3024,61500.0],["2013-12-26",63.6939,64.7046,63.2842,63.958,179200.0],["2013-12-27",64.2403,64.6045,63.958,64.2767,79300.0],["2013-12-30",64.4406,64.65,64.0035,64.4224,104500.0],["2013-12-31",64.5317,64.8777,64.2676,64.4224,76000.0],["2014-01-02",64.3586,64.5681,63.3297,63.4025,113700.0],["2014-01-03",63.2386,63.6393,62.4556,63.1567,127700.0],["2014-01-06",63.2751,63.6666,62.2188,62.237,96300.0],["2014-01-07",62.5922,63.6211,62.0185,63.2478,74900.0],["2014-01-08",63.3388,63.6211,62.6286,63.2478,78700.0],["2014-01-09",63.2022,63.6211,62.7743,63.4481,83400.0],["2014-01-10",63.6029,63.9307,62.3008,62.665,90900.0],["2014-01-13",62.4647,62.8016,60.9714,61.3902,83500.0],["2014-01-14",61.4631,62.4829,61.0533,62.2461,44100.0],["2014-01-15",62.5831,63.3388,62.4009,63.3297,71100.0],["2014-01-16",63.4117,63.5756,62.838,63.1476,38200.0],["2014-01-17",63.184,63.7213,62.1369,62.7561,81800.0],["2014-01-21",63.357,63.6211,62.5011,63.3661,59300.0],["2014-01-22",63.357,63.4754,62.8653,63.1567,45700.0],["2014-01-23",63.0019,63.0019,61.9365,62.0185,45500.0],["2014-01-24",61.627,61.6816,60.2156,60.8894,51400.0],["2014-01-27",60.9531,61.4448,59.6966,60.3886,52100.0],["2014-01-28",60.3157,60.6982,59.6692,60.4888,72900.0],["2014-01-29",59.8696,60.7255,59.0592,59.1502,57300.0],["2014-01-30",59.8423,60.9896,59.0136,60.0426,83400.0],["2014-01-31",59.0865,60.0062,57.9028,59.041,80400.0],["2014-02-03",59.0136,59.0865,56.2182,56.801,100600.0],["2014-02-04",56.8647,58.1668,55.8813,57.6023,104400.0],["2014-02-05",57.5203,57.5932,56.5824,56.8556,68800.0],["2014-02-06",55.8631,56.1727,52.0114,55.6446,225000.0],["2014-02-07",55.7811,56.1363,54.6065,55.8267,138700.0],["2014-02-10",55.9177,55.9997,54.4608,55.6354,156100.0],["2014-02-11",55.7447,57.1925,55.3896,56.118,113500.0],["2014-02-12",58.3216,59.4325,56.719,57.2471,115800.0],["2014-02-13",56.9193,58.3034,56.5824,58.0849,79800.0],["2014-02-14",58.0849,58.5766,57.1743,57.3473,279200.0],["2014-02-18",57.6933,58.267,57.5203,57.9574,63600.0],["2014-02-19",57.9574,57.9574,56.4458,56.801,79800.0],["2014-02-20",56.9102,57.2745,56.7737,57.0559,95700.0],["2014-02-21",57.3473,57.9119,56.9467,57.4202,229300.0],["2014-02-24",57.7206,59.2777,57.5567,58.5493,117500.0],["2014-02-25",58.6039,59.041,58.1304,58.7405,75800.0],["2014-02-26",58.9863,60.0972,58.6403,59.0227,59500.0],["2014-02-27",59.1411,60.2156,58.6585,59.041,98800.0],["2014-02-28",59.2322,59.6419,58.185,58.5037,152800.0],["2014-03-03",57.9756,58.7587,57.0286,57.8026,112500.0],["2014-03-04",58.5948,60.0426,57.8299,58.8224,139100.0],["2014-03-05",58.8953,59.824,58.3762,59.8058,78600.0],["2014-03-06",59.8696,61.0078,59.4598,60.7437,83800.0],["2014-03-07",61.2354,61.9821,60.2611,61.1262,81600.0],["2014-03-10",61.0351,61.1626,60.1245,60.68,84900.0],["2014-03-11",60.8348,60.8348,58.5675,59.2868,98700.0],["2014-03-12",58.8133,59.4962,58.5128,59.387,54000.0],["2014-03-13",59.7876,59.7876,58.6949,59.0592,98900.0],["2014-03-14",59.0045,59.4507,58.4764,58.7314,50800.0],["2014-03-17",59.0683,60.2065,59.0683,59.9424,58500.0],["2014-03-18",60.1336,60.4979,59.6328,60.1883,54900.0],["2014-03-19",60.3248,60.3248,59.3323,59.5418,54300.0],["2014-03-20",59.3779,60.0881,59.3141,59.6783,43400.0],["2014-03-21",60.1063,61.2354,59.4507,60.079,96700.0],["2014-03-24",60.2702,60.6982,58.5857,59.3597,70900.0],["2014-03-25",59.7239,60.334,58.6676,58.7678,96000.0],["2014-03-26",59.3688,59.3688,57.5658,57.6569,88200.0],["2014-03-27",57.7571,58.1031,56.4914,57.8481,95100.0],["2014-03-28",57.8117,59.1684,57.1834,57.3382,90800.0],["2014-03-31",57.839,58.2943,57.3382,58.0029,107700.0],["2014-04-01",57.8663,58.5857,57.5294,57.8754,136500.0],["2014-04-02",58.185,59.3414,57.493,59.2686,69800.0],["2014-04-03",59.132,59.3323,58.5128,59.2049,61300.0],["2014-04-04",59.7967,59.9333,57.6842,58.2306,92200.0],["2014-04-07",58.0393,58.7496,56.719,57.1106,87100.0],["2014-04-08",57.3473,57.6933,56.4459,56.6826,83000.0],["2014-04-09",56.8374,57.402,56.455,57.32,79500.0],["2014-04-10",56.9102,56.9102,55.7356,56.2455,87400.0],["2014-04-11",56.027,56.7372,55.5535,55.8904,65500.0],["2014-04-14",56.5915,56.9102,55.8267,56.1636,67400.0],["2014-04-15",56.1909,56.7008,55.0982,56.546,75400.0],["2014-04-16",56.8829,56.8829,55.9997,56.3002,70600.0],["2014-04-17",56.1545,57.1014,56.0179,56.892,90300.0],["2014-04-21",56.8283,57.2654,56.0998,56.9102,45900.0],["2014-04-22",56.9102,57.3837,56.6006,57.2107,48700.0],["2014-04-23",56.9011,56.974,56.2637,56.5005,105600.0],["2014-04-24",57.0377,58.012,55.8995,57.3564,73400.0],["2014-04-25",57.0195,57.2107,55.8449,56.4185,96200.0],["2014-04-28",56.801,57.2927,55.7265,56.8465,74000.0],["2014-04-29",56.8738,57.5658,56.0907,56.3002,75000.0],["2014-04-30",56.3002,56.9102,55.4533,56.6917,83100.0],["2014-05-01",56.4276,56.892,55.4351,56.0907,96200.0],["2014-05-02",56.4823,57.3109,56.0998,56.6644,91200.0],["2014-05-05",56.4549,56.7554,55.6628,56.4276,118100.0],["2014-05-06",56.4003,56.4459,55.5808,55.5899,102900.0],["2014-05-07",55.6081,55.9359,54.6338,55.8631,82300.0],["2014-05-08",55.7811,56.3548,54.7249,54.7977,104500.0],["2014-05-09",54.5519,55.3532,53.9054,55.335,133200.0],["2014-05-12",55.3532,56.5915,55.1711,56.4094,138900.0],["2014-05-13",56.4641,56.4641,55.0618,55.0891,89800.0],["2014-05-14",55.1529,55.1529,53.1405,53.3408,135100.0],["2014-05-15",53.1132,53.3044,51.6108,53.0859,151800.0],["2014-05-16",52.9129,53.8052,52.6306,53.787,91600.0],["2014-05-19",53.8598,54.9252,53.8598,54.7522,65900.0],["2014-05-20",54.4517,55.2803,53.5503,54.3151,129000.0],["2014-05-21",54.4244,55.5626,54.2332,55.3441,98400.0],["2014-05-22",55.3076,55.9086,54.9616,55.0527,56000.0],["2014-05-23",55.2257,55.6628,54.7704,55.4806,88000.0],["2014-05-27",56.1818,57.1106,55.3168,56.9102,168600.0],["2014-05-28",58.8574,59.6382,53.9754,55.9414,181900.0],["2014-05-29",55.8755,55.979,55.0571,55.9319,105100.0],["2014-05-30",55.6686,56.4963,55.5463,56.4117,89100.0],["2014-06-02",56.581,56.8162,55.7814,56.5998,89500.0],["2014-06-03",56.4117,56.6845,55.8661,56.1295,83600.0],["2014-06-04",56.0542,57.6251,55.7626,57.4746,164600.0],["2014-06-05",57.7474,59.1584,57.4182,58.6411,181500.0],["2014-06-06",59.0456,60.1555,58.4717,59.7322,99400.0],["2014-06-09",59.4877,60.6165,59.4877,60.3437,122500.0],["2014-06-10",60.0803,60.4565,59.7416,60.1461,109800.0],["2014-06-11",59.8827,60.1837,59.5817,59.6005,90700.0],["2014-06-12",59.5065,59.5065,58.1331,58.4435,63400.0],["2014-06-13",58.4059,58.6317,57.6816,58.5376,67700.0],["2014-06-16",58.3495,58.8198,58.3118,58.7634,55900.0],["2014-06-17",58.5846,59.2619,58.1049,58.801,73900.0],["2014-06-18",58.7728,59.102,58.4811,58.8762,42000.0],["2014-06-19",59.102,59.3372,58.6128,59.2149,60000.0],["2014-06-20",59.6194,59.9486,58.848,59.4971,151100.0],["2014-06-23",59.7134,60.7576,59.3183,60.2778,98100.0],["2014-06-24",60.0897,61.0209,59.5253,59.7605,108300.0],["2014-06-25",59.2713,60.56,59.2713,60.212,80400.0],["2014-06-26",60.3719,60.3719,59.3277,59.6194,61600.0],["2014-06-27",59.1208,60.7576,59.1208,60.4377,131700.0],["2014-06-30",60.4848,60.6259,59.6288,60.2496,64300.0],["2014-07-01",60.3813,61.717,59.9392,60.3437,103100.0],["2014-07-02",60.1649,60.8046,59.8169,60.2684,74300.0],["2014-07-03",60.2966,61.3784,59.8169,61.3784,53400.0],["2014-07-07",60.9645,61.4819,59.9956,60.1085,71300.0],["2014-07-08",59.911,60.6917,59.3936,60.0897,116600.0],["2014-07-09",60.3625,60.7764,59.5535,59.9862,80200.0],["2014-07-10",59.0738,59.3089,58.5376,58.6975,56300.0],["2014-07-11",58.4811,58.9327,57.4088,58.6505,57900.0],["2014-07-14",59.1867,59.1867,58.3683,58.6787,50200.0],["2014-07-15",58.5752,58.8762,57.5311,57.7568,53500.0],["2014-07-16",57.9638,58.34,57.3994,57.8979,36900.0],["2014-07-17",57.3429,58.0673,56.5246,56.7409,73400.0],["2014-07-18",56.4775,57.5499,55.9602,57.3241,187800.0],["2014-07-21",56.9291,57.3712,56.5904,57.2113,42200.0],["2014-07-22",57.3806,57.8227,57.1736,57.5123,36800.0],["2014-07-23",57.5687,57.8791,57.1266,57.7662,68800.0],["2014-07-24",57.5875,57.992,56.5246,56.8068,51300.0],["2014-07-25",56.3552,56.9479,55.8943,56.1201,90200.0],["2014-07-28",56.0919,56.2518,55.1888,55.9414,70300.0],["2014-07-29",55.2829,55.4804,53.157,53.3639,153600.0],["2014-07-30",53.6838,53.806,52.856,53.5991,57400.0],["2014-07-31",52.9406,53.9565,52.1128,52.1881,176400.0],["2014-08-01",52.3574,52.95,51.8306,52.4421,79800.0],["2014-08-04",52.5079,53.0629,51.9341,52.9877,53100.0],["2014-08-05",52.856,53.8719,52.4609,53.0159,138300.0],["2014-08-06",52.4891,53.3451,52.4327,52.7619,99600.0],["2014-08-07",50.3444,53.505,47.0333,52.7807,99300.0],["2014-08-08",52.6114,54.615,51.3979,54.4175,134300.0],["2014-08-11",54.6526,55.6497,53.9377,54.8408,57900.0],["2014-08-12",54.5115,55.1042,54.5115,54.8502,63700.0],["2014-08-13",55.17,55.471,54.7655,54.9725,29400.0],["2014-08-14",54.8126,55.17,54.7561,54.9348,38700.0],["2014-08-15",55.5557,56.628,55.0571,55.7626,146300.0],["2014-08-18",56.4869,57.3241,56.327,56.9855,62300.0],["2014-08-19",56.9949,57.9262,56.9949,57.5123,79700.0],["2014-08-20",57.0984,57.8415,56.7503,57.089,47500.0],["2014-08-21",57.1642,57.3429,56.0825,57.0043,113300.0],["2014-08-22",56.7879,57.6345,56.5998,57.1078,68800.0],["2014-08-25",57.5123,57.9073,57.0607,57.5593,48200.0],["2014-08-26",57.5969,57.992,57.4746,57.7286,90200.0],["2014-08-27",57.738,58.2084,57.5875,58.0578,44200.0],["2014-08-28",57.5969,58.3683,57.2395,57.6816,95200.0],["2014-08-29",57.6063,58.3024,57.2771,58.1519,62500.0],["2014-09-02",58.4906,58.9797,57.9167,58.5376,54500.0],["2014-09-03",58.2272,58.801,57.9826,58.4717,76400.0],["2014-09-04",58.5188,59.0738,58.3118,58.6034,46800.0],["2014-09-05",58.34,59.1114,57.992,58.547,69100.0],["2014-09-08",58.3306,58.6881,57.9168,58.4906,40300.0],["2014-09-09",58.4059,58.4153,57.6251,57.9826,66400.0],["2014-09-10",57.8227,58.2836,57.4182,57.8979,61100.0],["2014-09-11",57.4182,58.3306,57.2771,58.1237,40700.0],["2014-09-12",58.3024,58.3024,57.2018,57.5593,47900.0],["2014-09-15",57.5123,57.5123,56.8162,56.929,30600.0],["2014-09-16",56.7973,56.9196,56.1389,56.6092,56000.0],["2014-09-17",56.534,57.183,56.0354,56.4493,49400.0],["2014-09-18",56.5716,57.0137,56.3364,56.8914,38400.0],["2014-09-19",56.9949,56.9949,55.1042,56.233,193600.0],["2014-09-22",55.7532,56.628,55.7532,56.1483,118800.0],["2014-09-23",55.8943,56.6939,55.6403,56.4963,125200.0],["2014-09-24",56.581,56.9102,56.1671,56.6186,106300.0],["2014-09-25",56.7033,56.7033,54.7655,55.0383,122800.0],["2014-09-26",55.1324,55.1418,54.5304,54.5586,92900.0],["2014-09-29",54.0036,54.7279,54.0036,54.4175,71900.0],["2014-09-30",54.3516,54.4175,53.3169,53.3357,121800.0],["2014-10-01",53.3545,53.4768,51.7648,51.8683,133600.0],["2014-10-02",51.699,52.602,51.4073,52.2445,110700.0],["2014-10-03",52.6772,52.6961,51.8777,51.9811,60600.0],["2014-10-06",52.0376,52.3574,51.5861,51.8777,37800.0],["2014-10-07",51.3697,51.5861,50.8712,51.0499,117000.0],["2014-10-08",50.8618,52.348,50.4102,52.2445,105000.0],["2014-10-09",52.2822,52.2822,50.7112,50.7865,74800.0],["2014-10-10",50.4855,51.5014,50.4855,50.5984,71900.0],["2014-10-13",50.7207,51.7366,49.9869,50.7395,81600.0],["2014-10-14",51.0405,51.7836,50.4008,50.4573,122800.0],["2014-10-15",49.7706,50.7489,48.877,50.5043,182900.0],["2014-10-16",49.6295,51.5767,49.3849,50.7677,233800.0],["2014-10-17",51.5202,51.7178,50.4761,50.7019,102500.0],["2014-10-20",50.3444,50.7583,49.827,50.7019,81600.0],["2014-10-21",50.7959,52.1599,50.2315,52.1222,107500.0],["2014-10-22",52.2822,52.7337,51.0593,51.6613,64700.0],["2014-10-23",52.1599,53.0159,51.7836,52.6208,100400.0],["2014-10-24",52.6302,52.9312,52.0,52.7901,96800.0],["2014-10-27",52.3104,52.7713,51.8683,52.649,70800.0],["2014-10-28",52.95,55.0571,52.6867,54.869,105000.0],["2014-10-29",54.9631,55.4616,54.3328,54.7373,127300.0],["2014-10-30",54.7749,57.5123,54.7749,57.2771,84200.0],["2014-10-31",58.5752,59.6288,56.9291,57.1454,96300.0],["2014-11-03",57.1266,57.1266,55.7062,55.8003,104700.0],["2014-11-04",55.6686,56.3458,55.6686,55.9225,46000.0],["2014-11-05",56.28,57.7756,55.8003,57.6251,157600.0],["2014-11-06",57.3241,58.0108,56.6751,57.9168,80200.0],["2014-11-07",57.6346,58.3871,56.9761,58.3212,62200.0],["2014-11-10",58.4435,59.2995,58.3212,59.2713,74000.0],["2014-11-11",59.2995,59.5441,58.6034,58.8856,110500.0],["2014-11-12",58.6881,60.2872,58.3871,59.4971,102200.0],["2014-11-13",59.6476,60.2684,58.5094,58.547,48000.0],["2014-11-14",58.6787,59.3842,58.5658,58.801,86000.0],["2014-11-17",58.848,59.5347,58.6034,59.2431,71300.0],["2014-11-18",59.3936,60.1555,58.7445,58.9138,67000.0],["2014-11-19",58.7163,59.2995,57.7851,58.8762,114700.0],["2014-11-20",58.4247,59.2337,58.3212,59.0926,44800.0],["2014-11-21",59.8545,60.6917,59.2431,59.8075,192100.0],["2014-11-24",59.8921,60.5694,59.6852,60.5412,53900.0],["2014-11-25",60.5788,60.9833,60.2308,60.8987,49900.0],["2014-11-26",60.9739,61.115,60.4848,60.7952,58800.0],["2014-11-28",60.6165,60.6165,59.5347,59.8075,61600.0],["2014-12-01",59.7322,59.9298,59.055,59.5723,96200.0],["2014-12-02",59.5535,60.7952,59.5535,60.6823,93700.0],["2014-12-03",60.5412,61.971,60.1649,61.369,126000.0],["2014-12-04",61.1244,62.4225,61.1244,61.7735,127600.0],["2014-12-05",61.67,62.4319,61.0962,61.4536,204000.0],["2014-12-08",61.1244,62.0745,60.7858,61.0021,98200.0],["2014-12-09",60.3531,62.7235,59.8827,62.573,131700.0],["2014-12-10",62.1309,62.6013,60.5036,61.0774,170300.0],["2014-12-11",61.3314,61.8675,60.9645,61.5101,102100.0],["2014-12-12",60.7858,61.162,60.2214,60.7387,109200.0],["2014-12-15",61.1338,61.2938,59.911,59.9392,94400.0],["2014-12-16",59.911,60.3719,57.7756,57.8227,156300.0],["2014-12-17",57.7568,59.1866,56.5434,59.0738,165700.0],["2014-12-18",59.0079,59.751,58.3589,59.6005,78200.0],["2014-12-19",59.4594,59.7322,58.7822,59.6476,139800.0],["2014-12-22",59.8169,59.8169,59.0738,59.7322,56100.0],["2014-12-23",59.9486,61.2843,59.5535,60.3907,83200.0],["2014-12-24",60.5788,60.8234,60.0709,60.4095,40600.0],["2014-12-26",60.6823,61.5759,60.2308,61.2655,28400.0],["2014-12-29",61.2091,61.8205,61.0209,61.2561,38500.0],["2014-12-30",61.2279,61.2843,60.7293,61.0774,23200.0],["2014-12-31",61.1432,61.3502,60.6447,60.7011,48400.0],["2015-01-02",60.8893,61.0962,59.403,60.3248,73000.0],["2015-01-05",59.751,60.1085,59.1208,59.356,97500.0],["2015-01-06",59.3936,59.8827,58.0484,58.594,68100.0],["2015-01-07",58.895,59.0079,57.7851,59.0079,112700.0],["2015-01-08",59.2619,59.657,59.0644,59.3842,111300.0],["2015-01-09",59.2525,59.5629,58.8198,59.2431,55000.0],["2015-01-12",59.3936,59.5159,58.4717,58.9797,93500.0],["2015-01-13",59.4312,60.5694,58.5188,59.2149,92000.0],["2015-01-14",58.4811,59.4782,58.3683,59.1584,62200.0],["2015-01-15",59.196,59.7604,58.246,58.4341,79400.0],["2015-01-16",58.1801,58.7539,57.39,58.4153,118900.0],["2015-01-20",58.3306,59.1584,57.0231,57.644,91600.0],["2015-01-21",57.3335,58.2836,57.0513,58.1707,61100.0],["2015-01-22",58.6975,59.8357,58.0673,59.6194,62900.0],["2015-01-23",59.4689,59.4689,58.1049,58.4623,46000.0],["2015-01-26",58.3212,58.8198,57.8697,58.4247,81300.0],["2015-01-27",57.9073,58.0955,57.0231,57.484,69800.0],["2015-01-28",57.9638,58.3024,56.1859,56.327,97000.0],["2015-01-29",56.2988,56.7691,55.6027,56.0448,138600.0],["2015-01-30",55.5181,55.9884,54.4645,54.5962,124100.0],["2015-02-02",54.8878,57.8509,54.869,57.6251,137700.0],["2015-02-03",56.788,58.2742,56.6751,57.6346,87900.0],["2015-02-04",57.1736,57.5311,55.5557,55.7532,61000.0],["2015-02-05",56.026,57.5969,56.0072,57.2018,84300.0],["2015-02-06",57.0137,58.1895,56.9291,57.1924,67800.0],["2015-02-09",57.2018,58.3306,56.7879,57.2489,89000.0],["2015-02-10",57.738,58.1989,56.5716,57.8415,43200.0],["2015-02-11",57.7286,58.2836,57.1924,57.691,42300.0],["2015-02-12",58.0767,59.0832,57.8321,58.4811,50400.0],["2015-02-13",58.4247,58.7351,57.3994,58.1143,94500.0],["2015-02-17",58.0955,58.34,57.1266,57.8133,104800.0],["2015-02-18",57.5969,57.8509,57.1078,57.5217,67500.0],["2015-02-19",57.2207,57.9167,56.9761,57.6251,66700.0],["2015-02-20",57.738,58.0955,56.7597,57.2207,155100.0],["2015-02-23",57.2113,57.4464,56.4399,57.2207,119700.0],["2015-02-24",57.3712,57.8415,57.2112,57.4652,174400.0],["2015-02-25",57.2583,58.0296,57.2583,57.6157,133900.0],["2015-02-26",57.6534,58.3306,57.5029,58.1331,111600.0],["2015-02-27",58.2366,58.7822,58.0578,58.3683,90000.0],["2015-03-02",58.4811,59.4877,58.0673,59.3277,57500.0],["2015-03-03",58.9891,59.3277,58.6317,59.0832,45000.0],["2015-03-04",58.7351,59.0738,57.9168,58.4153,87600.0],["2015-03-05",58.3118,59.0926,58.0108,58.8668,91100.0],["2015-03-06",58.3401,58.6599,58.039,58.4059,83500.0],["2015-03-09",58.5752,59.6476,58.5752,59.5065,102800.0],["2015-03-10",59.2149,59.2243,57.8885,57.9732,126500.0],["2015-03-11",57.8697,58.4906,57.1736,57.9073,122400.0],["2015-03-12",58.4623,59.5911,57.7004,59.4312,88100.0],["2015-03-13",59.5441,59.5441,58.3871,59.1866,44500.0],["2015-03-16",59.4312,60.0427,59.149,59.5817,98900.0],["2015-03-17",59.2995,59.8545,58.9609,59.5065,46400.0],["2015-03-18",59.5441,61.0774,59.2807,60.2684,58900.0],["2015-03-19",59.9015,60.1743,59.2713,59.8639,70100.0],["2015-03-20",60.3248,60.8422,59.3936,60.6259,152500.0],["2015-03-23",60.4001,60.8893,60.0709,60.1179,43700.0],["2015-03-24",59.9862,60.5224,59.8451,60.2684,32100.0],["2015-03-25",60.259,60.4754,58.9609,59.0267,62900.0],["2015-03-26",58.7822,59.3748,58.4153,58.6787,65200.0],["2015-03-27",62.0839,71.4717,62.0839,71.0955,790000.0],["2015-03-30",70.2583,71.34,69.1389,71.0484,261600.0],["2015-03-31",70.992,73.0521,70.6722,71.9985,313900.0],["2015-04-01",72.1396,72.3466,71.1049,72.2901,104400.0],["2015-04-02",72.3842,73.1931,71.2742,71.8762,218400.0],["2015-04-06",71.4153,72.911,70.5969,72.704,70800.0],["2015-04-07",72.4688,72.4688,71.3212,71.641,120000.0],["2015-04-08",71.3965,71.801,70.4276,71.7069,86500.0],["2015-04-09",71.5752,71.848,70.7474,71.4153,84500.0],["2015-04-10",71.895,72.1584,71.1519,71.9515,96500.0],["2015-04-13",71.7445,72.6946,71.7445,72.3936,95100.0],["2015-04-14",72.2619,72.9956,72.1584,72.3277,161000.0],["2015-04-15",72.4689,73.2402,72.0926,72.657,148600.0],["2015-04-16",72.6005,72.9392,71.7727,72.0455,86900.0],["2015-04-17",71.4811,71.9985,70.691,70.9544,93800.0],["2015-04-20",71.246,72.403,70.992,71.5376,79600.0],["2015-04-21",71.6787,72.1961,70.4088,70.7568,68100.0],["2015-04-22",70.6251,71.7633,69.9761,71.0578,36200.0],["2015-04-23",70.8038,72.0267,70.7474,71.4247,56400.0],["2015-04-24",71.5564,71.5564,70.5123,70.8791,50900.0],["2015-04-27",70.8697,72.1302,70.4276,70.691,54000.0],["2015-04-28",70.8509,71.8856,70.6251,71.4999,65000.0],["2015-04-29",71.039,71.6693,70.3053,70.8509,48600.0],["2015-04-30",70.3712,71.1895,68.0948,68.6591,130900.0],["2015-05-01",68.8003,69.0072,67.7279,68.2829,83000.0],["2015-05-04",68.2264,69.2235,67.9254,68.0665,35500.0],["2015-05-05",67.9913,68.3017,66.8343,67.3422,75400.0],["2015-05-06",67.3987,68.3393,67.0224,68.217,75900.0],["2015-05-07",68.217,68.6686,67.6244,68.0383,73400.0],["2015-05-08",68.6121,68.6121,67.4269,67.8031,63200.0],["2015-05-11",67.6056,68.5839,67.4645,67.9819,56900.0],["2015-05-12",67.8219,68.3675,66.7496,68.1794,74400.0],["2015-05-13",68.5557,68.6309,67.662,68.1888,74100.0],["2015-05-14",68.3769,69.2706,68.2264,69.0824,65800.0],["2015-05-15",68.9601,68.9601,68.0759,68.4428,52300.0],["2015-05-18",68.4052,69.5622,68.1418,69.5528,95100.0],["2015-05-19",69.3176,70.0513,68.1324,68.9225,60500.0],["2015-05-20",69.2047,69.4022,68.3675,68.8096,42700.0],["2015-05-21",68.6121,69.0166,68.0289,68.3487,55800.0],["2015-05-22",68.1794,68.8943,67.6714,68.0571,67400.0],["2015-05-26",67.5868,67.7561,66.4862,66.9754,176300.0],["2015-05-27",67.0694,69.0354,66.1476,66.7872,181200.0],["2015-05-28",66.7308,68.6686,65.2822,66.8531,89600.0],["2015-05-29",66.9471,67.568,65.5173,65.9218,79900.0],["2015-06-01",66.5332,67.2764,65.4044,66.5238,52600.0],["2015-06-02",66.1288,67.1917,65.95,66.3827,78900.0],["2015-06-03",66.2228,67.0318,65.9688,66.9095,67300.0],["2015-06-04",66.458,66.8437,65.4421,66.0065,116800.0],["2015-06-05",65.95,67.6244,65.5549,67.3704,54500.0],["2015-06-08",67.2952,67.9348,66.9754,67.5021,50600.0],["2015-06-09",67.2952,67.6715,67.0788,67.3234,52300.0],["2015-06-10",67.7373,68.7532,67.6338,68.3017,65200.0],["2015-06-11",68.1418,68.7626,67.3234,68.2641,62100.0],["2015-06-12",68.0383,68.6591,67.7185,68.1041,71700.0],["2015-06-15",67.8125,68.4898,67.2481,67.5586,71300.0],["2015-06-16",67.3516,68.1324,67.1447,68.0665,71200.0],["2015-06-17",68.4616,69.0636,68.0759,68.4428,68500.0],["2015-06-18",68.6685,70.1736,68.3299,69.327,85800.0],["2015-06-19",69.4399,70.136,68.4898,68.8755,123000.0],["2015-06-22",69.3082,69.7785,68.6686,68.979,53600.0],["2015-06-23",68.979,69.2235,68.0289,68.8567,88500.0],["2015-06-24",68.4146,68.9414,67.9348,68.3205,62200.0],["2015-06-25",68.4334,68.4334,67.1259,67.6244,76300.0],["2015-06-26",67.6526,68.8943,67.4645,68.1888,144600.0],["2015-06-29",67.7279,67.9913,66.9471,67.1447,83400.0],["2015-06-30",67.5962,68.0665,67.0882,67.5021,66600.0],["2015-07-01",67.8972,68.6027,67.5209,68.5086,77000.0],["2015-07-02",68.5839,68.9696,67.2105,68.1418,56700.0],["2015-07-06",67.5962,68.9037,67.3234,68.1041,78500.0],["2015-07-07",68.3675,68.3675,67.0976,67.9254,79500.0],["2015-07-08",67.5115,67.568,66.6085,67.2199,72800.0],["2015-07-09",67.8219,68.7908,66.9565,67.2952,63900.0],["2015-07-10",67.3704,68.4146,67.3046,68.1606,93100.0],["2015-07-13",68.4334,69.5528,67.869,68.8661,62000.0],["2015-07-14",68.7156,68.9508,67.1823,67.8408,167700.0],["2015-07-15",67.5021,68.0853,67.0036,67.3798,75200.0],["2015-07-16",67.9254,68.1042,67.107,67.5586,90200.0],["2015-07-17",67.8314,67.8314,67.1635,67.314,83600.0],["2015-07-20",67.2764,67.2764,66.204,66.4016,80600.0],["2015-07-21",66.1476,66.3357,64.6143,64.793,131800.0],["2015-07-22",64.5955,64.6801,63.4949,63.8618,157800.0],["2015-07-23",64.1533,64.5672,63.3914,63.4855,96400.0],["2015-07-24",63.2033,63.2785,61.67,62.1403,110700.0],["2015-07-27",61.9146,62.5824,61.6418,62.2062,61600.0],["2015-07-28",62.479,62.479,61.1809,61.5195,87400.0],["2015-07-29",61.2561,63.0058,61.2561,62.7612,87600.0],["2015-07-30",62.3379,63.2974,61.9616,62.733,147800.0],["2015-07-31",63.0716,63.8429,62.2156,63.7301,136700.0],["2015-08-03",63.7959,64.4073,62.8364,63.3632,91400.0],["2015-08-04",63.3068,63.3068,61.5948,61.6418,98800.0],["2015-08-05",61.6136,62.3097,61.0209,61.2655,91000.0],["2015-08-06",64.8306,65.1034,61.7264,64.793,191600.0],["2015-08-07",63.9652,65.4233,63.8429,65.1881,160400.0],["2015-08-10",65.5549,66.505,65.3762,66.0159,139100.0],["2015-08-11",65.2163,66.2887,63.4479,63.6454,140200.0],["2015-08-12",63.3068,64.6331,62.3661,62.9681,131900.0],["2015-08-13",62.827,63.7018,62.6859,63.2597,123000.0],["2015-08-14",63.0716,63.7112,62.8929,63.4667,137300.0],["2015-08-17",63.1751,63.6078,62.5636,63.1751,55700.0],["2015-08-18",62.9963,63.3632,62.5448,62.6107,88400.0],["2015-08-19",62.3943,62.5166,61.4066,62.0086,91300.0],["2015-08-20",61.7076,61.8769,60.7293,60.7575,79300.0],["2015-08-21",59.8639,60.5036,59.6005,60.3531,158900.0],["2015-08-24",59.4406,60.3531,56.4775,58.6787,163900.0],["2015-08-25",60.2308,60.2308,56.7315,56.8068,152200.0],["2015-08-26",57.9826,58.7822,56.5434,57.9168,127700.0],["2015-08-27",58.0955,58.3118,56.9479,58.0578,106500.0],["2015-08-28",57.6816,58.6222,55.9319,58.3683,85300.0],["2015-08-31",58.0673,58.6975,57.6816,58.1895,82300.0],["2015-09-01",57.1078,57.5405,56.4399,56.4963,163800.0],["2015-09-02",56.8726,56.8726,55.8002,56.5246,142300.0],["2015-09-03",56.581,56.9667,55.6497,55.7156,122700.0],["2015-09-04",55.0007,55.8097,54.1729,54.9913,96500.0],["2015-09-08",55.9602,56.2047,55.4428,56.0636,89900.0],["2015-09-09",56.4023,57.1078,55.9319,56.6939,145600.0],["2015-09-10",56.6469,57.2395,56.2612,56.5998,101100.0],["2015-09-11",56.0919,57.0796,55.2735,56.8256,139900.0],["2015-09-14",56.8444,56.8444,54.822,54.8596,72800.0],["2015-09-15",54.9066,55.9131,54.9066,55.7626,148900.0],["2015-09-16",55.9414,57.0513,55.9414,56.4775,72800.0],["2015-09-17",56.3458,57.4088,56.0825,56.2236,90000.0],["2015-09-18",55.3111,55.8285,54.1071,54.3987,113900.0],["2015-09-21",54.7561,55.932,54.4175,55.7626,115300.0],["2015-09-22",55.17,55.7438,54.6997,55.1136,100400.0],["2015-09-23",55.3299,55.7908,54.4269,54.568,106100.0],["2015-09-24",54.2105,55.1794,54.0506,54.916,97200.0],["2015-09-25",55.3864,55.4146,54.8596,55.0289,134100.0],["2015-09-28",55.8003,56.4023,54.7279,55.4334,165300.0],["2015-09-29",55.5839,56.1577,55.4804,55.6309,142800.0],["2015-09-30",55.9508,56.5998,55.0948,56.1859,149200.0],["2015-10-01",56.2706,56.5152,54.4269,55.2735,148200.0],["2015-10-02",54.4175,55.9884,53.9283,55.9319,142400.0],["2015-10-05",56.3176,57.8415,55.7062,57.5593,122100.0],["2015-10-06",57.4934,58.1049,56.8444,57.8697,72100.0],["2015-10-07",58.1049,59.2619,57.3241,59.1584,108100.0],["2015-10-08",58.9045,61.8017,58.6411,61.717,113700.0],["2015-10-09",62.018,62.2344,61.162,61.4913,85600.0],["2015-10-12",61.4725,62.225,60.767,61.2091,65900.0],["2015-10-13",60.8987,61.5571,59.8827,59.9674,72500.0],["2015-10-14",60.0427,60.4189,58.6881,58.7069,54200.0],["2015-10-15",58.8762,60.3343,58.2178,60.2214,85500.0],["2015-10-16",60.1085,60.259,58.6222,59.4971,155800.0],["2015-10-19",59.1678,59.4782,58.6599,59.2807,51800.0],["2015-10-20",59.3842,60.8798,59.0173,59.356,63400.0],["2015-10-21",59.704,60.2496,59.1584,59.403,63100.0],["2015-10-22",59.6382,62.0933,59.6382,61.8111,106200.0],["2015-10-23",62.3943,63.2409,62.0087,62.8647,82500.0],["2015-10-26",62.7235,63.1186,61.9804,62.4413,78600.0],["2015-10-27",62.3285,62.4413,61.2373,61.6982,124700.0],["2015-10-28",61.6794,64.3697,61.6794,64.3321,110200.0],["2015-10-29",63.9464,65.0,63.9464,64.7178,95700.0],["2015-10-30",64.8589,66.3075,63.8241,64.3321,122800.0],["2015-11-02",64.5955,66.0723,64.144,65.6584,114900.0],["2015-11-03",65.3104,66.7966,65.0,65.3574,230500.0],["2015-11-04",65.2728,65.348,64.2098,65.094,113600.0],["2015-11-05",65.1693,66.8625,64.9435,66.0817,116100.0],["2015-11-06",65.047,67.8972,64.7836,67.5209,227800.0],["2015-11-09",67.3422,67.916,66.0253,66.4016,107700.0],["2015-11-10",66.3733,67.0883,65.3857,66.3545,160100.0],["2015-11-11",66.458,66.5144,65.2633,65.9877,70500.0],["2015-11-12",65.395,65.8654,64.4544,64.6331,111700.0],["2015-11-13",64.0969,64.8212,63.335,63.5607,101400.0],["2015-11-16",63.4855,64.2192,63.0716,64.2192,87900.0],["2015-11-17",64.4167,64.9435,63.2127,63.5795,76500.0],["2015-11-18",63.7677,64.6519,62.8741,64.5767,77100.0],["2015-11-19",64.6989,65.0282,62.9305,64.0687,96600.0],["2015-11-20",64.4826,65.4515,62.8082,64.7366,64200.0],["2015-11-23",64.492,65.2445,64.3227,64.6989,62400.0],["2015-11-24",64.3039,65.6114,64.0123,65.4138,70000.0],["2015-11-25",65.4421,66.2981,65.1975,65.696,44900.0],["2015-11-27",65.7149,66.1852,65.2351,65.7337,25500.0],["2015-11-30",65.8183,66.712,65.5644,66.4298,110000.0],["2015-12-01",66.5144,67.1823,65.1787,66.1288,69000.0],["2015-12-02",65.8466,66.9753,65.0376,65.4138,75800.0],["2015-12-03",65.7619,66.0535,65.0564,65.5361,90400.0],["2015-12-04",65.094,66.6367,65.094,66.2699,79100.0],["2015-12-07",66.1946,66.8625,65.7337,66.2981,131200.0],["2015-12-08",65.9124,66.6743,65.1881,65.395,165800.0],["2015-12-09",65.2163,66.0441,63.1751,63.3444,173100.0],["2015-12-10",63.1939,63.7677,62.6483,62.8647,79800.0],["2015-12-11",62.0557,62.2438,61.3125,61.6512,87900.0],["2015-12-14",61.8017,62.7612,61.1056,62.1686,110400.0],["2015-12-15",62.4319,62.8552,61.0304,61.3314,152000.0],["2015-12-16",61.5007,62.2814,61.0303,62.1874,106100.0],["2015-12-17",62.2438,63.1939,61.0492,61.2655,108100.0],["2015-12-18",60.8893,61.2655,60.0427,60.1743,195300.0],["2015-12-21",60.4565,62.6765,59.5159,60.2966,92800.0],["2015-12-22",60.5036,61.0115,59.5441,60.5036,88700.0],["2015-12-23",60.7764,62.2532,58.9515,62.0557,95000.0],["2015-12-24",62.0933,62.8929,62.0933,62.5448,33000.0],["2015-12-28",62.3379,63.4102,61.623,63.0434,103100.0],["2015-12-29",63.3256,63.8053,61.7829,63.0622,112600.0],["2015-12-30",62.9399,63.6172,62.0275,62.1309,108200.0],["2015-12-31",62.178,62.178,60.6447,60.7575,100000.0],["2016-01-04",59.7416,59.7416,58.3212,58.4435,139000.0],["2016-01-05",58.5846,59.1772,58.293,58.6693,124100.0],["2016-01-06",57.7568,58.7728,57.6534,58.1143,105800.0],["2016-01-07",57.1642,57.39,56.6469,57.0607,112700.0],["2016-01-08",57.2018,57.3241,55.8567,56.1013,192200.0],["2016-01-11",56.4305,56.9855,55.9696,56.9667,124300.0],["2016-01-12",57.3429,57.8791,56.7597,57.8133,125500.0],["2016-01-13",57.9073,58.1613,55.8473,56.233,237900.0],["2016-01-14",56.534,56.6845,55.6403,55.9225,116400.0],["2016-01-15",54.615,55.2076,53.7872,54.6715,154500.0],["2016-01-19",55.3017,55.3017,52.856,53.4486,133200.0],["2016-01-20",52.7901,54.2576,51.1534,53.7026,107500.0],["2016-01-21",53.7214,54.1917,52.6302,52.9594,152100.0],["2016-01-22",53.5144,55.8285,51.9717,53.712,118200.0],["2016-01-25",53.3733,54.568,51.7178,52.0,110900.0],["2016-01-26",52.2916,54.013,52.0,53.6273,117100.0],["2016-01-27",53.3357,53.8813,52.0376,52.9406,107600.0],["2016-01-28",53.3357,53.7684,52.4515,52.7431,90000.0],["2016-01-29",52.8277,55.8849,52.8277,55.8097,158800.0],["2016-02-01",55.1982,56.0354,53.6179,53.8531,129200.0],["2016-02-02",53.3357,53.712,51.8306,52.3386,142000.0],["2016-02-03",53.7026,59.2337,53.157,54.7937,164200.0],["2016-02-04",54.361,57.3241,54.2199,56.4117,162000.0],["2016-02-05",56.0354,57.7662,55.2453,55.5369,163900.0],["2016-02-08",54.5962,56.9667,53.458,56.3741,167700.0],["2016-02-09",55.4146,57.3994,55.2547,55.6592,150200.0],["2016-02-10",55.9884,56.5434,55.217,55.3017,101600.0],["2016-02-11",54.3234,56.6563,54.3234,56.0542,85600.0],["2016-02-12",56.5716,57.1736,55.6968,56.581,112900.0],["2016-02-16",57.3053,58.0014,56.3929,57.6157,138600.0],["2016-02-17",57.9544,58.9891,57.9544,58.3589,121600.0],["2016-02-18",58.2742,59.3748,57.4934,58.1331,103000.0],["2016-02-19",57.8885,58.6881,57.6628,58.3024,89600.0],["2016-02-22",58.7728,59.2619,57.3806,58.4529,101400.0],["2016-02-23",58.039,58.5282,57.7568,57.9544,123500.0],["2016-02-24",57.6157,59.102,57.3241,58.7539,102800.0],["2016-02-25",59.1772,60.1085,58.4811,59.4877,115700.0],["2016-02-26",59.704,60.7199,59.5159,60.513,122800.0],["2016-02-29",60.513,61.0868,59.7416,59.9204,127200.0],["2016-03-01",60.2778,61.5195,59.7322,60.7858,90000.0],["2016-03-02",60.5412,60.9457,60.1838,60.8798,110500.0],["2016-03-03",60.9269,61.8205,60.4848,61.8111,141200.0],["2016-03-04",61.8111,63.7865,61.2091,62.7706,148200.0],["2016-03-07",62.6295,64.3791,62.6295,63.8712,163000.0],["2016-03-08",63.4384,64.285,63.1657,63.4855,128900.0],["2016-03-09",63.5984,63.8335,62.7706,63.382,143200.0],["2016-03-10",63.5231,64.0123,62.7894,63.3444,103200.0],["2016-03-11",63.8147,64.9247,62.8646,64.7836,108200.0],["2016-03-14",64.5861,66.2416,64.5484,64.9059,158500.0],["2016-03-15",64.4638,65.8089,64.0123,64.7742,145100.0],["2016-03-16",64.6707,66.2322,63.9464,65.8654,140000.0],["2016-03-17",65.8372,67.9819,65.8183,67.8125,129400.0],["2016-03-18",68.2641,70.3994,67.7937,68.0383,236700.0],["2016-03-21",68.2453,69.4493,67.8408,68.678,107600.0],["2016-03-22",68.5275,70.0796,68.1042,68.7438,98800.0],["2016-03-23",68.6686,68.9978,67.4175,67.5868,112000.0],["2016-03-24",67.361,68.2265,66.665,67.9066,128900.0],["2016-03-28",68.2546,68.4334,67.2293,68.0007,78200.0],["2016-03-29",67.6997,70.0419,67.615,69.9949,87000.0],["2016-03-30",70.2113,70.4464,69.2141,69.2612,96400.0],["2016-03-31",69.2047,69.8068,68.3111,68.9131,110700.0],["2016-04-01",68.5086,69.3176,67.9066,69.28,66000.0],["2016-04-04",69.1953,69.5151,68.0853,68.0853,101500.0],["2016-04-05",67.5209,68.8943,64.3509,67.9254,95800.0],["2016-04-06",68.1042,68.7814,64.6143,67.7279,92400.0],["2016-04-07",67.3798,68.2546,66.5615,66.6649,186800.0],["2016-04-08",67.1729,68.5463,67.0318,68.0289,100700.0],["2016-04-11",68.2547,69.2047,68.1606,68.2735,93500.0],["2016-04-12",68.264,68.9319,67.9254,68.0947,130000.0],["2016-04-13",68.4146,70.1078,68.3017,70.089,117400.0],["2016-04-14",70.4088,70.4088,69.327,69.9667,78600.0],["2016-04-15",69.581,70.4464,68.5557,70.1266,58800.0],["2016-04-18",69.7503,71.0014,69.7127,70.2865,92800.0],["2016-04-19",70.5969,71.4623,69.9385,70.0984,89900.0],["2016-04-20",70.2583,71.3306,69.374,70.6251,86100.0],["2016-04-21",70.484,71.4247,69.8256,70.4276,98200.0],["2016-04-22",70.3618,72.1678,70.0513,71.594,154800.0],["2016-04-25",71.2554,71.3965,70.0607,70.2583,68300.0],["2016-04-26",70.7098,71.3777,70.2489,70.7098,98000.0],["2016-04-27",70.8885,72.3936,67.0412,70.7192,91000.0],["2016-04-28",70.5875,71.0766,69.3176,69.5434,88500.0],["2016-04-29",69.534,69.7409,67.8784,68.9508,126200.0],["2016-05-02",69.4211,70.3241,68.5839,69.2141,107100.0],["2016-05-03",68.7438,68.9037,67.8972,68.1606,118200.0],["2016-05-04",67.8878,69.4023,66.6085,67.7091,157500.0],["2016-05-05",67.8502,67.916,66.6743,67.267,96100.0],["2016-05-06",67.2011,68.4146,66.0253,68.2829,74400.0],["2016-05-09",68.1982,68.1982,66.7308,67.5021,76200.0],["2016-05-10",67.869,69.0166,67.7279,68.9696,98000.0],["2016-05-11",68.6685,69.1107,67.7843,68.1041,92500.0],["2016-05-12",68.2264,68.772,67.615,68.3111,87800.0],["2016-05-13",67.9348,68.6309,67.3234,67.662,55500.0],["2016-05-16",68.1136,69.3835,67.5398,68.8755,99300.0],["2016-05-17",69.0072,69.28,66.8907,67.5021,108600.0],["2016-05-18",67.2387,69.0166,66.9848,68.17,142200.0],["2016-05-19",67.7373,68.7062,66.2981,67.4833,79400.0],["2016-05-20",67.8031,68.2641,67.3892,67.9725,66300.0],["2016-05-23",68.0665,68.5086,67.3046,67.9819,64200.0],["2016-05-24",68.471,70.1924,68.3017,69.628,120600.0],["2016-05-25",70.0701,70.3335,69.2894,69.7973,179300.0],["2016-05-26",68.6027,75.018,68.6027,70.5311,277700.0],["2016-05-27",70.8133,72.5159,69.9855,70.4746,84800.0],["2016-05-31",70.5875,71.0108,70.3335,70.4558,132900.0],["2016-06-01",70.1642,71.5282,69.4211,71.1801,115700.0],["2016-06-02",71.0861,71.7069,70.8039,71.4811,108400.0],["2016-06-03",71.5658,71.6505,70.3994,70.8415,162100.0],["2016-06-06",70.7004,72.0455,70.183,70.9262,171000.0],["2016-06-07",71.1519,71.4623,70.6628,70.992,112000.0],["2016-06-08",70.8603,71.7445,70.8603,71.3682,166500.0],["2016-06-09",70.9826,71.3118,70.6439,71.0202,86300.0],["2016-06-10",70.39,70.5875,69.3082,69.6374,85000.0],["2016-06-13",69.2612,69.9573,68.4616,68.6497,103700.0],["2016-06-14",67.6997,69.073,67.6997,68.9884,86100.0],["2016-06-15",69.1107,69.6092,68.4428,68.5557,72500.0],["2016-06-16",68.0948,68.9884,67.3328,68.8285,86000.0],["2016-06-17",68.9413,69.0824,68.1606,68.217,182300.0],["2016-06-20",68.6685,70.0889,68.6685,69.3646,69800.0],["2016-06-21",69.2518,69.5246,67.8972,68.1324,57700.0],["2016-06-22",68.1418,68.6685,67.5492,67.662,134900.0],["2016-06-23",68.377,69.8726,68.0571,69.5716,107600.0],["2016-06-24",66.5332,68.3205,66.2887,67.2764,235700.0],["2016-06-27",66.6649,66.6649,65.0094,65.1787,167600.0],["2016-06-28",65.8465,67.4645,65.0564,65.2727,94500.0],["2016-06-29",65.9312,66.5803,65.1505,66.3921,183300.0],["2016-06-30",66.5803,68.4428,65.8748,68.1982,205200.0],["2016-07-01",68.0289,69.0072,67.8408,68.4804,112300.0],["2016-07-05",68.3111,68.3111,67.2576,67.314,93500.0],["2016-07-06",66.8343,67.7655,66.3828,67.2011,87800.0],["2016-07-07",67.3234,67.4551,66.5709,66.9659,52900.0],["2016-07-08",67.6903,68.9131,67.2011,68.6121,71100.0],["2016-07-11",68.4992,70.7286,68.3863,70.3147,82300.0],["2016-07-12",71.0861,72.0738,70.3523,71.6034,83600.0],["2016-07-13",72.1584,72.4124,70.7756,71.7257,70600.0],["2016-07-14",72.3277,73.9927,71.4435,71.4999,73700.0],["2016-07-15",72.102,72.5159,70.8885,72.4312,74900.0],["2016-07-18",72.1866,72.6288,71.7069,71.9138,67500.0],["2016-07-19",71.594,72.2243,71.2648,71.6787,53700.0],["2016-07-20",71.8574,72.4971,71.1707,72.1396,72700.0],["2016-07-21",71.8386,72.1678,70.0231,70.8227,79200.0],["2016-07-22",70.8603,71.3588,69.4023,70.5687,127800.0],["2016-07-25",70.5311,70.8133,69.8068,70.0043,109600.0],["2016-07-26",69.9196,73.8422,69.2518,72.5911,263500.0],["2016-07-27",72.6758,73.6729,71.2648,72.5911,96900.0],["2016-07-28",71.8104,72.5911,71.5658,72.3089,78700.0],["2016-07-29",71.9797,72.0644,71.2836,71.5188,108800.0],["2016-08-01",71.6128,71.6599,70.7756,71.4059,168900.0],["2016-08-02",71.4717,72.0173,71.0861,71.1425,145300.0],["2016-08-03",71.3306,71.3306,70.3806,70.8039,153000.0],["2016-08-04",71.3212,78.4515,71.3212,73.6353,192900.0],["2016-08-05",74.4536,82.6092,73.2308,73.4001,118300.0],["2016-08-08",73.3531,76.8241,72.8451,73.0238,83600.0],["2016-08-09",72.1772,73.3154,70.6628,72.5817,156500.0],["2016-08-10",72.6946,72.9956,71.6034,72.6005,70900.0],["2016-08-11",72.6476,73.2496,72.0738,72.9674,82900.0],["2016-08-12",72.958,73.1273,72.0361,72.4406,59700.0],["2016-08-15",72.5347,73.56,72.5347,73.513,127200.0],["2016-08-16",73.3154,73.9457,72.7604,72.8827,73200.0],["2016-08-17",73.0144,73.0897,72.4594,72.7793,98900.0],["2016-08-18",72.6099,73.0991,72.3371,72.9015,104800.0],["2016-08-19",72.6288,73.3719,72.3277,72.704,160800.0],["2016-08-22",72.704,73.0427,72.2431,72.704,88500.0],["2016-08-23",72.7698,74.4442,72.5065,74.2937,133200.0],["2016-08-24",74.1244,74.4066,73.6447,74.0774,64900.0],["2016-08-25",73.9551,74.4348,73.5036,74.3502,78000.0],["2016-08-26",74.3502,74.5665,73.3719,73.7293,48600.0],["2016-08-29",73.6447,74.6794,73.6447,73.9645,85800.0],["2016-08-30",73.7952,75.3379,73.5788,74.7076,185500.0],["2016-08-31",74.3972,75.1968,74.068,74.3972,104200.0],["2016-09-01",74.7735,75.2532,73.6823,74.3031,75100.0],["2016-09-02",74.7547,75.0933,74.2655,75.018,54900.0],["2016-09-06",74.7735,74.9428,73.7387,73.8422,60900.0],["2016-09-07",73.9927,74.7076,72.9109,74.6418,98700.0],["2016-09-08",74.3031,74.3031,73.7105,73.9551,42700.0],["2016-09-09",73.6447,73.6447,71.2836,71.2836,94400.0],["2016-09-12",71.1989,72.0455,70.7756,71.9327,81800.0],["2016-09-13",71.1519,71.7727,69.7127,69.8914,81000.0],["2016-09-14",70.0984,70.0984,69.3364,69.4869,43800.0],["2016-09-15",69.6468,70.3994,68.8002,70.2018,35300.0],["2016-09-16",70.2865,71.1237,68.8379,69.9196,142300.0],["2016-09-19",70.1736,70.9732,70.089,70.3429,62800.0],["2016-09-20",70.5499,70.6628,69.9008,70.089,76100.0],["2016-09-21",70.4558,71.2366,70.089,71.1707,61800.0],["2016-09-22",71.7539,72.7416,71.1237,72.4782,61600.0],["2016-09-23",72.5159,73.3342,71.4811,71.641,56600.0],["2016-09-26",71.4623,72.1396,70.945,71.0861,113200.0],["2016-09-27",71.0955,71.7257,70.8509,71.293,144800.0],["2016-09-28",71.6222,72.4218,71.1331,72.1302,65300.0],["2016-09-29",72.2431,72.6382,71.3589,71.3871,76800.0],["2016-09-30",71.8386,72.5911,70.644,71.9421,157600.0],["2016-10-03",71.7163,72.2431,71.1613,71.4717,94500.0],["2016-10-04",71.6881,72.2807,71.3777,72.102,64800.0],["2016-10-05",72.4782,73.3342,72.0738,72.9109,56700.0],["2016-10-06",72.5723,73.4189,71.7821,73.2402,42100.0],["2016-10-07",73.1555,73.5224,71.0955,71.7351,99500.0],["2016-10-10",72.0738,72.5065,71.2084,71.2742,75900.0],["2016-10-11",71.1143,71.1143,69.3082,69.6845,67400.0],["2016-10-12",69.8632,70.7192,69.7315,70.089,43400.0],["2016-10-13",69.2988,69.6186,68.8473,68.9696,54100.0],["2016-10-14",67.3798,69.1765,67.0506,67.06,87800.0],["2016-10-17",67.1541,67.2293,65.7054,66.2981,175000.0],["2016-10-18",66.7402,67.6808,66.2887,67.1541,88700.0],["2016-10-19",67.4175,68.0289,66.4486,67.5209,45000.0],["2016-10-20",67.3046,68.1606,66.7966,66.8342,49800.0],["2016-10-21",66.2698,67.1729,65.9312,66.8813,78000.0],["2016-10-24",67.4551,68.2641,65.4609,67.3422,49100.0],["2016-10-25",67.2011,67.5021,66.3451,66.458,36000.0],["2016-10-26",66.2793,69.6939,65.95,66.1664,50100.0],["2016-10-27",66.4674,67.0506,65.1787,65.3198,71200.0],["2016-10-28",65.4327,66.6461,64.1251,65.95,74400.0],["2016-10-31",65.95,67.2293,65.0,67.1165,93900.0],["2016-11-01",67.2576,67.2576,65.0188,65.4609,90800.0],["2016-11-02",65.2351,69.1765,63.9558,64.191,118700.0],["2016-11-03",70.3147,70.3147,65.5173,65.9877,173900.0],["2016-11-04",66.0629,68.6686,65.3762,66.1476,120600.0],["2016-11-07",67.2481,68.8755,66.2322,66.8154,87100.0],["2016-11-08",66.5709,68.0195,65.8748,66.9095,85800.0],["2016-11-09",66.4486,69.7786,66.4486,69.3929,162100.0],["2016-11-10",70.5028,74.9145,69.4023,73.8234,174700.0],["2016-11-11",74.1997,79.5991,74.1997,77.492,209400.0],["2016-11-14",78.7054,78.9594,76.7395,77.1251,145100.0],["2016-11-15",77.5202,78.0752,76.382,77.3321,118100.0],["2016-11-16",77.4826,78.5173,75.0463,76.3538,140600.0],["2016-11-17",76.8805,77.3132,75.78,75.78,74700.0],["2016-11-18",75.8082,76.7112,75.1403,75.3661,93300.0],["2016-11-21",75.4601,77.1816,75.4601,77.1345,108200.0],["2016-11-22",77.3603,79.3733,76.8241,78.5926,82100.0],["2016-11-23",78.5644,80.8126,77.6989,80.7373,121000.0],["2016-11-25",80.6338,81.2735,79.3733,80.5021,47000.0],["2016-11-28",80.5115,80.9066,78.6302,78.7807,128000.0],["2016-11-29",79.0629,80.3516,78.1975,78.4138,118200.0],["2016-11-30",79.0347,82.5716,77.9905,79.7308,120700.0],["2016-12-01",80.0882,81.9319,78.6772,79.2981,120400.0],["2016-12-02",79.4674,79.7496,77.9153,78.4044,83700.0],["2016-12-05",79.2228,80.013,79.1005,79.5426,103300.0],["2016-12-06",79.8154,79.8342,78.903,79.3451,112400.0],["2016-12-07",79.5238,80.3892,78.8277,80.2199,132500.0],["2016-12-08",80.7561,84.5564,80.3798,84.3212,171400.0],["2016-12-09",84.0484,85.5723,82.8161,85.2901,127500.0],["2016-12-12",85.1396,86.1649,83.8791,86.052,167800.0],["2016-12-13",86.8516,88.9117,85.7228,86.0803,224500.0],["2016-12-14",86.5224,86.814,83.7004,84.5846,129300.0],["2016-12-15",84.8668,88.1968,83.6063,86.9927,222200.0],["2016-12-16",86.861,88.3755,86.8516,87.2655,290800.0],["2016-12-19",87.623,87.7923,85.8169,86.6353,121500.0],["2016-12-20",87.2561,87.8205,86.2684,87.7734,113200.0],["2016-12-21",88.0086,88.9681,86.9739,88.5354,109200.0],["2016-12-22",88.5072,89.1562,87.5289,87.5383,118600.0],["2016-12-23",87.6418,88.1968,87.3408,87.717,65500.0],["2016-12-27",88.1121,89.382,87.4254,87.8769,54600.0],["2016-12-28",87.8205,88.5354,86.6729,86.9739,55600.0],["2016-12-29",87.3125,88.573,86.908,87.416,38900.0],["2016-12-30",88.0462,88.1497,86.7763,87.3031,108000.0],["2017-01-03",88.2438,88.8176,87.4818,87.9804,125300.0],["2017-01-04",88.2908,89.0057,87.924,87.9804,147700.0],["2017-01-05",88.1215,88.9587,86.4942,87.0962,97900.0],["2017-01-06",87.4536,87.4536,86.2496,86.3154,70700.0],["2017-01-09",85.9203,85.9203,84.5188,84.6128,138600.0],["2017-01-10",84.9421,87.4725,84.7539,86.1555,133600.0],["2017-01-11",86.1273,87.2749,86.1273,86.9269,101400.0],["2017-01-12",86.607,86.607,84.4717,84.8762,87700.0],["2017-01-13",85.2148,86.7575,85.0926,86.005,89800.0],["2017-01-17",85.7416,85.7981,83.7098,84.3871,96200.0],["2017-01-18",84.5564,86.7858,82.4117,86.5224,122900.0],["2017-01-19",86.7481,88.1309,84.2742,87.7264,152200.0],["2017-01-20",87.7923,87.7923,84.9703,85.3559,142400.0],["2017-01-23",85.2995,86.0426,83.5405,83.6627,109600.0],["2017-01-24",84.0108,86.4471,84.0108,86.212,160600.0],["2017-01-25",86.9457,89.1374,86.9457,88.9493,96700.0],["2017-01-26",88.874,89.9276,86.607,87.6794,93800.0],["2017-01-27",87.6135,88.3096,87.1902,88.2532,58500.0],["2017-01-30",87.7546,87.7546,86.1743,87.3219,76900.0],["2017-01-31",87.0303,87.369,85.0643,87.1338,107300.0],["2017-02-01",87.7641,88.3755,86.8046,87.6606,70500.0],["2017-02-02",87.3878,87.924,85.9768,86.4471,75000.0],["2017-02-03",86.9457,88.5542,86.4001,88.4225,78400.0],["2017-02-06",88.0839,89.9088,87.162,87.7546,75500.0],["2017-02-07",87.9428,88.4131,86.2214,86.5788,99100.0],["2017-02-08",85.4876,88.1403,84.3212,86.8516,111500.0],["2017-02-09",86.7293,90.7083,86.3719,89.5231,130600.0],["2017-02-10",89.8523,90.8118,87.2373,90.6895,131000.0],["2017-02-13",91.2445,91.7243,90.492,90.6519,105200.0],["2017-02-14",90.3133,90.3133,88.6389,89.5984,92700.0],["2017-02-15",89.4949,89.683,85.0549,89.5795,141700.0],["2017-02-16",89.4008,90.2098,88.1309,88.7894,120500.0],["2017-02-17",88.2438,88.6107,87.8111,88.4225,88900.0],["2017-02-21",88.874,89.6548,88.1874,88.7141,116400.0],["2017-02-22",88.1403,89.2691,87.7358,88.2438,70700.0],["2017-02-23",88.5166,88.573,86.3907,87.6324,87200.0],["2017-02-24",86.9363,88.8552,86.8234,88.7517,101000.0],["2017-02-27",88.8176,89.5325,88.5166,89.4761,124700.0],["2017-02-28",89.128,89.5325,85.9486,87.7641,114400.0],["2017-03-01",88.8929,90.793,88.8929,89.4761,176900.0],["2017-03-02",89.4761,89.4761,87.0962,87.4254,105600.0],["2017-03-03",87.4819,88.526,86.7576,87.4537,70200.0],["2017-03-06",86.9269,93.9913,86.0238,87.068,103400.0],["2017-03-07",86.9363,89.081,85.7604,86.4659,98400.0],["2017-03-08",86.6164,87.1714,85.2431,85.2619,68400.0],["2017-03-09",85.3089,86.6917,83.8791,84.1989,96800.0],["2017-03-10",84.6881,85.9392,83.7756,85.6099,99800.0],["2017-03-13",85.3654,86.3342,85.0173,85.45,66700.0],["2017-03-14",85.0079,85.0079,83.437,84.1613,103300.0],["2017-03-15",84.8198,86.2308,84.5376,85.8357,152900.0],["2017-03-16",86.259,86.4001,85.2901,85.7322,58100.0],["2017-03-17",85.4312,87.8111,84.5846,87.0585,179000.0],["2017-03-20",87.0021,87.623,86.4001,87.2467,72000.0],["2017-03-21",87.717,87.8863,85.5441,85.5723,166900.0],["2017-03-22",85.5535,86.2308,85.1772,85.751,81000.0],["2017-03-23",85.6382,87.3502,85.6382,86.9739,68200.0],["2017-03-24",87.1056,87.6794,86.5318,86.6823,130800.0],["2017-03-27",85.7887,86.7764,84.6599,86.4753,77100.0],["2017-03-28",86.1837,88.1215,85.7416,87.6888,82400.0],["2017-03-29",87.4818,88.9869,87.4066,88.827,79000.0],["2017-03-30",88.7894,90.3603,88.78,90.3133,82600.0],["2017-03-31",90.492,92.1193,90.1251,91.3292,168600.0],["2017-04-03",91.4421,92.5426,90.0122,90.5766,129600.0],["2017-04-04",90.4073,90.9623,89.8523,90.3227,143300.0],["2017-04-05",90.6613,90.8871,87.0398,87.4537,202800.0],["2017-04-06",87.6041,89.2503,87.6041,88.6859,118800.0],["2017-04-07",88.319,89.6266,87.9898,88.8646,81000.0],["2017-04-10",89.128,89.8523,88.3755,89.4196,49800.0],["2017-04-11",88.9869,90.4355,88.6295,90.3885,51500.0],["2017-04-12",90.1627,90.7083,87.6229,87.8675,96300.0],["2017-04-13",87.7452,87.7452,86.1555,86.2402,50500.0],["2017-04-17",86.4471,87.623,86.0897,86.9927,77000.0],["2017-04-18",86.4753,87.4536,85.6005,86.7764,112400.0],["2017-04-19",87.1056,88.1874,86.6258,86.6258,73400.0],["2017-04-20",87.1903,88.9493,86.8422,88.7612,141900.0],["2017-04-21",88.8834,89.9746,88.3849,89.3632,77900.0],["2017-04-24",91.1222,91.8748,90.6989,91.3856,64900.0],["2017-04-25",92.2322,94.3863,91.7337,93.2858,141000.0],["2017-04-26",93.2669,95.5339,92.853,94.9319,80900.0],["2017-04-27",95.1765,95.9667,94.4522,95.4493,78400.0],["2017-04-28",95.9572,95.9572,93.8972,94.3487,70200.0],["2017-05-01",95.28,95.4493,93.7843,94.5368,37800.0],["2017-05-02",94.8002,95.1577,93.7561,94.6121,53100.0],["2017-05-03",94.0571,94.8473,93.0412,93.8125,51900.0],["2017-05-04",94.0947,95.0636,93.0412,94.979,86600.0],["2017-05-05",95.3646,96.5499,94.518,96.136,106400.0],["2017-05-08",95.7315,96.4276,94.725,95.7127,66300.0],["2017-05-09",95.7409,98.6099,95.374,96.3899,98400.0],["2017-05-10",96.183,97.0954,95.1953,95.4587,70700.0],["2017-05-11",95.2329,96.1642,93.1541,94.9037,47600.0],["2017-05-12",94.4334,95.073,93.0036,93.1823,63600.0],["2017-05-15",93.6902,96.2959,93.6526,94.4992,45000.0],["2017-05-16",94.4522,95.3364,93.9442,94.5462,75800.0],["2017-05-17",93.2387,94.1135,92.4862,92.5332,100100.0],["2017-05-18",92.4392,93.5586,91.8936,92.7872,98000.0],["2017-05-19",92.8907,94.6403,92.2886,93.6338,98300.0],["2017-05-22",94.0947,95.1765,94.0947,94.5651,47600.0],["2017-05-23",94.6497,95.9196,94.2829,95.026,76100.0],["2017-05-24",95.2141,96.1454,93.5585,94.7062,61300.0],["2017-05-25",95.1765,96.0043,93.2011,93.7561,110600.0],["2017-05-26",93.7373,94.0289,93.2199,93.6902,60400.0],["2017-05-30",93.3798,94.0571,92.7872,93.5491,74700.0],["2017-05-31",93.5209,95.628,89.335,95.3082,142200.0],["2017-06-01",96.0795,99.5694,95.6562,99.2025,126900.0],["2017-06-02",99.2025,101.9587,99.1931,99.9457,95100.0],["2017-06-05",100.0115,101.5448,98.1584,98.2901,64900.0],["2017-06-06",97.3588,99.2872,97.3588,98.8639,68300.0],["2017-06-07",98.958,98.958,97.1237,98.2619,94300.0],["2017-06-08",98.1208,99.7764,96.785,98.958,155300.0],["2017-06-09",99.2025,101.1215,99.2025,100.3219,142000.0],["2017-06-12",100.4066,101.7141,98.6381,99.2496,89900.0],["2017-06-13",99.3154,99.8046,97.7163,98.0643,102900.0],["2017-06-14",98.1772,99.8892,95.1106,95.8067,124600.0],["2017-06-15",95.8067,97.5658,95.1671,97.5376,118600.0],["2017-06-16",96.5875,98.9486,95.8444,98.6005,201300.0],["2017-06-19",99.2401,100.1432,98.7604,99.1743,81800.0],["2017-06-20",98.657,99.9457,97.6316,98.3089,67600.0],["2017-06-21",98.3183,99.1461,94.4804,94.7156,82500.0],["2017-06-22",94.725,95.7127,93.4457,94.5086,85200.0],["2017-06-23",94.4052,95.8256,93.8313,95.5151,96800.0],["2017-06-26",95.7973,97.1613,94.8661,95.9102,156900.0],["2017-06-27",95.8444,96.1172,93.5115,93.7279,85200.0],["2017-06-28",94.2546,96.3147,93.4457,95.7315,65700.0],["2017-06-29",95.4869,100.0868,92.7026,94.0571,83800.0],["2017-06-30",94.4334,96.6627,94.4334,95.7221,96900.0],["2017-07-03",96.2112,97.293,95.2518,96.7944,41100.0],["2017-07-05",96.6722,97.1519,94.6027,96.5122,58800.0],["2017-07-06",95.7597,96.7756,94.9601,95.5151,61200.0],["2017-07-07",96.0043,96.5781,95.2235,96.2112,69200.0],["2017-07-10",96.0137,96.8885,94.2829,95.581,83700.0],["2017-07-11",95.7597,97.8292,94.725,96.3805,68700.0],["2017-07-12",96.9732,98.6946,96.2865,96.5781,205300.0],["2017-07-13",96.5122,97.5752,95.9478,97.5658,130900.0],["2017-07-14",97.3024,98.9015,96.6063,98.2054,81300.0],["2017-07-17",98.0455,99.052,97.641,98.798,65800.0],["2017-07-18",98.3089,101.2156,97.8292,98.6381,83300.0],["2017-07-19",98.6852,100.2373,96.7662,99.7199,53200.0],["2017-07-20",99.7105,101.4507,98.3936,99.1837,49900.0],["2017-07-21",99.2684,99.2684,97.4341,97.6975,126400.0],["2017-07-24",97.6504,97.6504,96.5593,97.2836,53600.0],["2017-07-25",97.6787,99.0332,97.6787,98.8827,60400.0],["2017-07-26",99.052,99.052,96.0325,96.2018,52000.0],["2017-07-27",96.5122,97.1425,95.9008,96.2865,30700.0],["2017-07-28",96.0607,97.0108,95.4116,96.5499,36400.0],["2017-07-31",96.183,97.3494,95.9008,97.2083,54900.0],["2017-08-01",97.7445,98.6005,97.0484,97.6881,55300.0],["2017-08-02",97.7257,98.6381,96.4558,96.8603,43700.0],["2017-08-03",96.8132,97.0578,95.0824,96.7004,52600.0],["2017-08-04",96.4652,98.102,96.4652,97.4999,31800.0],["2017-08-07",97.4529,98.4971,96.1172,96.9167,46500.0],["2017-08-08",100.8863,101.1121,98.7698,100.2655,70200.0],["2017-08-09",100.1526,104.4515,97.0014,101.1685,81600.0],["2017-08-10",100.6606,101.0274,97.9232,99.052,64500.0],["2017-08-11",99.607,100.3219,98.0831,98.2807,61200.0],["2017-08-14",99.5788,101.7141,97.5846,101.2438,74300.0],["2017-08-15",101.1685,101.1685,97.594,99.0991,50000.0],["2017-08-16",99.3907,101.1591,98.0361,100.0962,57100.0],["2017-08-17",99.5224,102.2785,98.5723,99.2119,78800.0],["2017-08-18",98.5817,100.3502,96.2583,99.7105,93300.0],["2017-08-21",99.7481,100.6417,98.8169,100.2561,71400.0],["2017-08-22",100.764,102.1374,100.5101,101.9399,52800.0],["2017-08-23",101.1027,101.9493,100.4066,101.4225,35100.0],["2017-08-24",101.8082,101.9681,100.4442,100.6323,47300.0],["2017-08-25",101.0839,102.1092,99.9645,101.2908,133900.0],["2017-08-28",101.7611,101.9587,100.9616,101.272,52100.0],["2017-08-29",100.7923,102.3444,99.861,102.1562,53100.0],["2017-08-30",102.0904,103.1439,100.6324,102.8429,46700.0],["2017-08-31",103.1721,103.8965,101.9399,103.7271,64900.0],["2017-09-01",103.9529,105.3827,103.3885,104.5737,40800.0],["2017-09-05",104.5737,106.8784,102.7206,103.1721,52700.0],["2017-09-06",103.6801,104.1128,101.3096,103.0687,58100.0],["2017-09-07",103.0593,106.6338,101.0745,101.5918,69600.0],["2017-09-08",101.6012,109.9449,101.6012,102.7488,92600.0],["2017-09-11",103.7177,105.2604,103.2662,103.8024,49800.0],["2017-09-12",104.0564,106.7655,103.3885,106.2105,116500.0],["2017-09-13",105.6649,107.7908,104.903,107.7814,70600.0],["2017-09-14",107.5274,108.7691,106.2952,108.28,58200.0],["2017-09-15",108.5151,110.594,108.2047,109.8038,148800.0],["2017-09-18",110.039,111.3653,100.3501,110.387,85600.0],["2017-09-19",110.3871,112.7764,110.3871,112.5788,99700.0],["2017-09-20",113.1526,114.3661,111.5817,112.0896,133400.0],["2017-09-21",111.7416,113.3596,111.7416,113.0679,73600.0],["2017-09-22",112.5976,114.319,112.5224,113.0962,70800.0],["2017-09-25",113.2091,119.4551,113.2091,114.0745,82400.0],["2017-09-26",114.4695,115.6642,113.5383,114.1967,62600.0],["2017-09-27",114.7988,118.9471,114.3002,117.3386,126700.0],["2017-09-28",117.094,119.2199,116.3603,117.1034,111500.0],["2017-09-29",117.2257,120.0947,117.2257,117.7242,90800.0],["2017-10-02",117.7148,127.4977,116.9811,117.696,119300.0],["2017-10-03",118.5332,119.8878,117.7242,118.3545,92700.0],["2017-10-04",118.3545,120.3863,110.9797,118.2322,49100.0],["2017-10-05",118.3168,119.0129,117.6019,118.1663,61000.0],["2017-10-06",117.7619,118.2886,112.4377,118.1287,55800.0],["2017-10-09",118.1381,119.1258,117.4797,118.6179,41200.0],["2017-10-10",119.361,120.5933,117.6302,119.0788,49800.0],["2017-10-11",119.1728,121.1294,118.298,118.5426,58300.0],["2017-10-12",118.1099,119.5021,117.6584,118.2698,61400.0],["2017-10-13",118.5144,119.662,118.0064,118.9941,33100.0],["2017-10-16",119.4551,120.9978,119.4269,120.1606,55800.0],["2017-10-17",120.17,121.2235,118.298,118.5144,48300.0],["2017-10-18",118.7778,119.8784,118.5238,119.2011,82900.0],["2017-10-19",120.17,120.3487,117.8465,119.1258,72700.0],["2017-10-20",120.0571,120.217,118.8624,119.2105,69200.0],["2017-10-23",119.2481,119.8501,117.1034,118.9471,57700.0],["2017-10-24",119.6526,120.3017,118.4768,119.1823,98900.0],["2017-10-25",119.2481,120.0382,117.6772,119.6902,52300.0],["2017-10-26",119.9348,121.9384,119.013,121.2423,48900.0],["2017-10-27",121.2517,121.675,119.4174,120.1323,66100.0],["2017-10-30",119.5679,119.5679,115.5513,115.6171,81000.0],["2017-10-31",116.4637,118.7025,115.636,116.4732,115600.0],["2017-11-01",117.5267,117.8183,115.5043,116.5954,46900.0],["2017-11-02",116.5578,120.5274,116.5578,119.7278,98400.0],["2017-11-03",110.6881,119.6808,107.1041,116.0122,134800.0],["2017-11-06",115.8993,117.5925,113.3501,114.5071,56600.0],["2017-11-07",114.5166,114.7611,111.4406,112.9174,71400.0],["2017-11-08",112.9268,116.2474,112.4565,115.3255,181000.0],["2017-11-09",114.7988,116.0781,113.209,114.7141,87900.0],["2017-11-10",114.1685,116.0404,113.4818,115.3914,70400.0],["2017-11-13",114.9963,116.0687,112.4001,115.8053,59500.0],["2017-11-14",114.9022,116.1721,113.3501,115.2785,57500.0],["2017-11-15",114.4978,115.081,113.1902,113.6229,91200.0],["2017-11-16",113.9898,117.8183,113.9898,116.8118,67100.0],["2017-11-17",116.3603,118.5896,116.1063,117.5549,73200.0],["2017-11-20",117.5549,120.0006,116.6425,119.9254,90800.0],["2017-11-21",120.4239,123.5281,120.4239,123.2742,111700.0],["2017-11-22",123.1895,124.0549,119.0412,119.5491,82500.0],["2017-11-24",120.0571,121.9854,117.696,118.759,29600.0],["2017-11-27",118.7684,120.2828,117.4138,117.7336,113400.0],["2017-11-28",117.9029,119.5961,117.3762,119.3328,114400.0],["2017-11-29",120.5274,128.6077,120.5274,125.3624,209600.0],["2017-11-30",126.4254,131.6461,124.4312,125.5318,132100.0],["2017-12-01",125.5882,126.0209,119.0318,123.895,73300.0],["2017-12-04",125.4847,126.6229,122.3523,123.34,81800.0],["2017-12-05",123.7445,123.8856,119.7561,119.963,89000.0],["2017-12-06",119.662,124.149,119.5115,120.0289,61900.0],["2017-12-07",120.0289,124.2242,118.5708,118.6085,91800.0],["2017-12-08",119.4644,121.12,116.3979,116.4919,160200.0],["2017-12-11",116.6989,116.8212,112.8892,113.6794,154800.0],["2017-12-12",113.7923,115.9652,112.513,112.8234,54800.0],["2017-12-13",112.8328,116.2568,112.8234,114.1027,53700.0],["2017-12-14",114.3473,114.6765,111.2807,111.5347,73200.0],["2017-12-15",111.9297,115.4666,111.2336,114.2344,171500.0],["2017-12-18",115.2973,116.793,113.6229,115.2315,93900.0],["2017-12-19",115.476,119.3704,106.6714,113.7734,67400.0],["2017-12-20",114.2062,117.7148,114.2062,116.5202,87800.0],["2017-12-21",118.552,120.0571,117.5361,118.5144,83700.0],["2017-12-22",118.3545,120.8849,117.9594,118.7778,103500.0],["2017-12-26",118.6743,119.9348,117.4232,118.2886,43400.0],["2017-12-27",118.298,120.471,118.298,119.0788,63000.0],["2017-12-28",119.6056,120.2452,118.6085,120.1606,38100.0],["2017-12-29",120.6215,121.4493,118.7025,118.9001,47600.0],["2018-01-02",119.6056,120.8002,117.395,119.0035,86400.0],["2018-01-03",119.0882,120.4051,116.8776,117.1222,46400.0],["2018-01-04",117.4514,119.8595,117.3386,118.759,43000.0],["2018-01-05",118.806,119.8219,117.2351,118.1663,56500.0],["2018-01-08",117.95,119.7937,112.8328,117.6396,78800.0],["2018-01-09",118.0723,119.4457,115.7018,115.8899,90000.0],["2018-01-10",116.0405,119.3892,114.9963,118.6273,79400.0],["2018-01-11",118.806,122.2112,115.5231,122.0419,78400.0],["2018-01-12",122.2488,124.0267,119.5115,122.9449,105500.0],["2018-01-16",123.5187,126.8205,120.518,121.0166,111000.0],["2018-01-17",121.9854,125.7763,117.3292,120.6685,82100.0],["2018-01-18",120.7344,123.6786,115.8053,118.7778,165700.0],["2018-01-19",118.9095,123.3776,118.9095,121.9478,107600.0],["2018-01-22",121.929,124.9109,119.5491,120.7626,92900.0],["2018-01-23",120.6121,121.6656,118.1664,119.5962,67500.0],["2018-01-24",120.1418,121.2799,118.806,119.1635,98900.0],["2018-01-25",119.3986,125.8234,119.2011,123.7069,164300.0],["2018-01-26",124.4312,125.7105,121.8914,122.2864,90500.0],["2018-01-29",121.6844,124.5723,119.5679,120.264,57800.0],["2018-01-30",118.9001,120.565,117.8841,120.2264,120500.0],["2018-01-31",120.9131,121.9196,117.6208,118.5238,70700.0],["2018-02-01",118.0629,120.9789,117.2069,119.0506,78300.0],["2018-02-02",118.298,118.8624,114.7611,115.3444,88900.0],["2018-02-05",114.5918,117.9876,107.6497,107.8849,85900.0],["2018-02-06",115.7018,118.5238,108.5339,113.3689,176100.0],["2018-02-07",114.018,120.2922,111.1584,112.9551,83700.0],["2018-02-08",113.3219,114.7517,109.3523,109.3523,86300.0],["2018-02-09",110.9985,112.1461,107.2452,111.3653,84100.0],["2018-02-12",111.6852,114.3378,110.1519,112.7293,80400.0],["2018-02-13",111.798,112.6446,109.2771,111.4218,72300.0],["2018-02-14",108.8349,112.4471,108.8349,111.7698,125900.0],["2018-02-15",112.8798,115.2503,111.9956,115.1845,75000.0],["2018-02-16",114.7988,116.3509,113.8769,115.937,105100.0],["2018-02-20",115.2126,116.031,113.3595,114.6859,64100.0],["2018-02-21",115.2033,118.1005,114.573,116.3038,135200.0],["2018-02-22",116.8965,118.1758,115.6642,116.9811,54700.0],["2018-02-23",117.7619,118.9847,115.476,116.9717,47400.0],["2018-02-26",117.6302,118.5332,116.1251,118.4486,43200.0],["2018-02-27",118.3169,118.3169,113.9334,114.6765,109400.0],["2018-02-28",115.175,116.492,113.162,113.3502,101500.0],["2018-03-01",113.1338,114.1873,110.4623,111.2336,67300.0],["2018-03-02",110.3494,112.9739,107.9131,111.7792,89500.0],["2018-03-05",111.2336,113.6229,110.34,112.5318,103600.0],["2018-03-06",113.1432,114.9022,111.6569,113.5947,78000.0],["2018-03-07",112.861,116.8212,112.1649,116.2098,67500.0],["2018-03-08",116.7177,119.1634,114.7423,117.0846,69600.0],["2018-03-09",117.9406,120.5933,117.7995,120.4051,120500.0],["2018-03-12",120.4145,121.4963,117.9594,118.8154,69600.0],["2018-03-13",119.6996,120.4051,118.7025,119.2293,62200.0],["2018-03-14",119.8314,119.8314,117.047,118.3639,50200.0],["2018-03-15",118.4579,119.6714,116.8964,117.8371,64200.0],["2018-03-16",117.7995,120.1511,116.0404,117.6019,135600.0],["2018-03-19",116.8965,118.7684,115.5607,118.3733,93800.0],["2018-03-20",118.8436,120.3957,117.7713,119.9348,59000.0],["2018-03-21",119.7749,120.5086,116.5202,119.7561,56800.0],["2018-03-22",118.8812,120.2264,116.5766,116.7647,91800.0],["2018-03-23",116.8494,116.8494,111.3371,111.3935,123700.0],["2018-03-26",112.861,115.3161,110.4153,115.2409,100900.0],["2018-03-27",115.5889,116.2662,112.6823,113.6229,77200.0],["2018-03-28",113.6135,115.5137,112.3719,114.3755,58500.0],["2018-03-29",114.8176,117.903,110.293,116.8306,98500.0],["2018-04-02",116.0875,116.6048,110.4058,111.4688,113100.0],["2018-04-03",112.2119,114.5166,111.0925,113.971,60400.0],["2018-04-04",112.5035,115.1562,112.5035,114.827,43600.0],["2018-04-05",114.4601,117.4703,113.764,116.2286,81300.0],["2018-04-06",115.1092,116.0592,112.005,113.7546,127000.0],["2018-04-09",114.6483,115.2973,112.814,112.9362,40500.0],["2018-04-10",114.526,115.9088,113.9428,114.8458,53300.0],["2018-04-11",114.1591,116.7554,113.7452,115.175,32500.0],["2018-04-12",115.8899,117.3385,115.2315,115.7488,28900.0],["2018-04-13",116.2286,116.9999,114.6577,116.238,36700.0],["2018-04-16",117.0093,119.2199,115.6077,118.5144,52900.0],["2018-04-17",119.06,120.1041,117.8653,119.7467,132300.0],["2018-04-18",119.9724,120.3675,118.6179,118.8624,113000.0],["2018-04-19",118.5426,119.8407,117.3574,118.5238,42800.0],["2018-04-20",117.9688,118.9377,115.6924,117.7901,66600.0],["2018-04-23",118.251,119.9254,116.1063,116.5672,47300.0],["2018-04-24",116.8965,118.5144,113.0303,113.9522,79400.0],["2018-04-25",114.0556,114.4225,112.6446,112.8516,67100.0],["2018-04-26",113.0774,113.162,110.3212,112.2025,93100.0],["2018-04-27",112.5882,112.5882,110.4811,111.3559,33500.0],["2018-04-30",111.751,113.9898,109.3429,109.4746,56800.0],["2018-05-01",109.3805,109.3805,105.9095,108.3928,132900.0],["2018-05-02",108.4775,110.8856,107.5745,108.4211,64300.0],["2018-05-03",107.5274,107.5274,104.9876,106.4363,121600.0],["2018-05-04",106.1635,109.1454,105.8248,108.1577,67700.0],["2018-05-07",108.5245,111.5723,107.7814,110.8104,81900.0],["2018-05-08",110.7727,113.4066,110.7727,113.2843,55500.0],["2018-05-09",113.7452,113.8393,112.1179,112.8798,53000.0],["2018-05-10",112.6164,114.7047,112.2213,113.5101,50800.0],["2018-05-11",113.5195,115.0151,112.9174,114.6953,39600.0],["2018-05-14",114.3566,114.827,113.1338,113.5195,64600.0],["2018-05-15",112.9457,115.3538,112.052,112.9645,67100.0],["2018-05-16",113.1996,116.7365,111.8451,112.4095,188500.0],["2018-05-17",112.2119,114.3284,111.2995,113.7546,97500.0],["2018-05-18",114.4977,116.2003,112.8798,115.9464,61900.0],["2018-05-21",116.1533,118.0441,116.0687,116.5954,93600.0],["2018-05-22",116.9811,117.997,115.0716,115.1186,52000.0],["2018-05-23",114.7517,116.6331,114.6295,116.4826,62100.0],["2018-05-24",116.2004,117.7148,115.8147,117.0846,40900.0],["2018-05-25",116.5484,117.4985,114.5354,115.5701,35900.0],["2018-05-29",114.8552,116.3979,113.9428,115.0716,47500.0],["2018-05-30",112.8798,118.9189,107.264,117.4514,94900.0],["2018-05-31",118.204,118.9753,116.4732,118.251,80800.0],["2018-06-01",119.361,121.9102,117.3856,120.4427,155600.0],["2018-06-04",120.4051,121.3834,119.6808,120.2829,68400.0],["2018-06-05",119.8125,121.7315,118.5614,120.8849,82900.0],["2018-06-06",120.4051,122.6627,119.2857,122.5028,111700.0],["2018-06-07",122.8414,124.6193,122.3523,124.2807,82100.0],["2018-06-08",123.688,124.9109,122.2394,123.1518,103200.0],["2018-06-11",122.7662,124.1866,122.2864,123.1518,61100.0],["2018-06-12",123.1331,124.6381,120.8379,121.6186,90100.0],["2018-06-13",121.6844,123.1236,121.2705,122.6439,72300.0],["2018-06-14",123.1425,123.1425,121.3176,122.1265,80600.0],["2018-06-15",121.5339,122.6533,120.518,122.0231,103500.0],["2018-06-18",121.5998,123.9044,120.6121,122.3805,67400.0],["2018-06-19",121.4022,121.4869,119.5773,120.3487,118300.0],["2018-06-20",120.7438,123.942,118.3074,123.3306,98000.0],["2018-06-21",122.9073,123.3306,120.2264,120.7343,123300.0],["2018-06-22",121.5339,122.5687,119.5397,121.5433,169600.0],["2018-06-25",120.9695,120.9695,118.5238,119.7937,75400.0],["2018-06-26",119.9536,121.4116,117.8089,120.8755,75500.0],["2018-06-27",121.5245,123.7821,121.5245,123.1425,137300.0],["2018-06-28",123.0484,125.0238,122.2018,124.0831,126600.0],["2018-06-29",124.3465,126.6041,120.9977,121.1671,123400.0],["2018-07-02",120.1794,121.0542,119.5585,120.8755,76200.0],["2018-07-03",121.5527,124.2807,120.4051,120.6309,51700.0],["2018-07-05",121.2611,123.387,120.0571,123.2836,79200.0],["2018-07-06",123.2553,126.3878,123.2271,125.1931,86700.0],["2018-07-09",125.5317,127.7987,124.7228,126.9804,69100.0],["2018-07-10",127.272,128.2409,124.6099,125.7199,51400.0],["2018-07-11",124.8827,126.1902,124.0643,124.196,41900.0],["2018-07-12",124.9203,125.6352,122.2865,125.0991,73800.0],["2018-07-13",125.1837,127.5636,125.1837,127.3473,93500.0],["2018-07-16",127.4131,127.6482,125.2589,126.0115,36300.0],["2018-07-17",125.7105,127.0651,125.7105,126.9239,55600.0],["2018-07-18",126.717,130.0093,125.908,129.1815,71100.0],["2018-07-19",128.8429,130.8371,127.9398,130.0751,60300.0],["2018-07-20",129.8118,131.9471,128.683,131.3356,65400.0],["2018-07-23",131.0158,132.1164,129.4261,130.8183,71200.0],["2018-07-24",131.1852,132.0035,129.2944,129.8965,51900.0],["2018-07-25",129.8306,135.0983,129.8306,133.2076,59300.0],["2018-07-26",133.1982,137.544,133.1982,135.9543,98700.0],["2018-07-27",135.8038,135.9732,131.3263,132.7184,84300.0],["2018-07-30",132.3892,135.0513,132.3892,133.4616,61400.0],["2018-07-31",133.9225,138.6258,133.7249,136.7539,165600.0],["2018-08-01",136.7163,142.5108,132.06,135.2582,107100.0],["2018-08-02",134.4022,136.8291,131.9189,134.4869,76300.0],["2018-08-03",135.4652,137.2431,131.0253,131.5991,86800.0],["2018-08-06",131.6837,134.7315,130.7618,133.7155,54200.0],["2018-08-07",134.026,135.2489,130.9688,131.2322,103500.0],["2018-08-08",131.0723,132.3986,128.6454,131.4862,116700.0],["2018-08-09",131.8436,133.3675,131.4109,131.6931,133900.0],["2018-08-10",130.7525,139.1244,130.7525,131.5708,40600.0],["2018-08-13",131.5708,132.8878,131.3827,131.9189,79700.0],["2018-08-14",131.6178,136.6692,131.6178,136.0202,101600.0],["2018-08-15",135.0136,136.9514,133.2828,134.6374,72100.0],["2018-08-16",135.7004,136.9232,134.2047,134.3364,58500.0],["2018-08-17",134.0824,136.6598,134.0824,136.3494,35300.0],["2018-08-20",136.5752,138.5224,135.4652,136.6222,35700.0],["2018-08-21",136.8103,140.9869,136.8103,139.6041,54900.0],["2018-08-22",139.1526,139.3313,137.7416,138.814,54900.0],["2018-08-23",138.8045,139.7922,137.8074,138.3154,48400.0],["2018-08-24",138.6823,140.573,138.56,140.3284,47200.0],["2018-08-27",140.9869,142.887,139.9145,141.7488,82500.0],["2018-08-28",141.7488,142.6989,139.7546,139.7828,41200.0],["2018-08-29",140.1685,141.1938,139.8769,140.7141,37800.0],["2018-08-30",140.7141,142.5296,139.7358,140.6106,56200.0],["2018-08-31",140.62,141.6454,139.7264,140.921,65600.0],["2018-09-04",140.6294,141.476,138.3436,140.7517,46500.0],["2018-09-05",140.7047,144.1945,139.3783,143.7807,101200.0],["2018-09-06",143.7148,145.8031,143.7148,145.5021,66900.0],["2018-09-07",145.3516,147.1482,144.3921,144.6273,75100.0],["2018-09-10",145.4174,146.6497,144.0252,144.4109,79600.0],["2018-09-11",143.649,144.3074,142.7553,142.8588,44900.0],["2018-09-12",142.7271,143.7242,141.2503,141.8523,78000.0],["2018-09-13",142.7271,142.7929,139.9803,140.3566,49900.0],["2018-09-14",139.8864,142.4732,139.8864,141.7018,72900.0],["2018-09-17",141.7677,144.6461,139.9333,142.3509,72900.0],["2018-09-18",142.7083,146.3393,141.6077,143.188,121100.0],["2018-09-19",143.2727,145.756,140.6576,141.7488,84700.0],["2018-09-20",142.2285,144.4391,138.9927,143.2351,85400.0],["2018-09-21",143.3385,148.7944,142.887,143.7807,196900.0],["2018-09-24",143.7242,143.7242,141.4854,142.2286,89000.0],["2018-09-25",142.1815,144.9847,141.1562,141.8805,98200.0],["2018-09-26",141.9275,143.8935,138.7951,139.0209,70500.0],["2018-09-27",139.5006,139.7922,137.9861,138.6352,51500.0],["2018-09-28",138.5694,141.4666,138.4377,141.4384,137300.0],["2018-10-01",142.0969,142.6049,140.9681,141.3632,83900.0],["2018-10-02",141.3161,142.5484,140.5448,142.4637,86200.0],["2018-10-03",142.9058,147.6374,142.9058,145.1446,108500.0],["2018-10-04",145.314,146.5839,144.5426,146.424,113000.0],["2018-10-05",146.6967,147.6186,144.5238,145.615,158200.0],["2018-10-08",145.5679,146.5462,143.2821,145.2669,103400.0],["2018-10-09",145.0976,146.3957,143.5455,144.0911,126400.0],["2018-10-10",144.0911,145.2104,137.9861,138.4753,153500.0],["2018-10-11",137.7416,138.607,132.8501,132.9724,240800.0],["2018-10-12",135.2206,135.2206,128.3444,129.7742,174800.0],["2018-10-15",129.5107,131.5896,129.3602,130.6113,173500.0],["2018-10-16",131.505,136.7633,129.5108,136.3306,145400.0],["2018-10-17",135.992,137.2807,134.9949,136.4905,88200.0],["2018-10-18",136.1613,137.1019,134.0259,135.2394,123500.0],["2018-10-19",134.5433,136.4811,132.2199,134.2517,94700.0],["2018-10-22",135.3523,138.7857,134.5527,137.9485,139700.0],["2018-10-23",138.4471,140.4884,136.6316,136.9703,160600.0],["2018-10-24",136.7539,137.2619,131.4956,131.5238,88700.0],["2018-10-25",132.4551,134.9196,132.4551,133.9507,95100.0],["2018-10-26",132.154,138.5223,132.154,135.2865,96500.0],["2018-10-29",137.149,137.3089,131.7308,133.4522,64400.0],["2018-10-30",133.8755,138.1555,132.5209,137.8733,95500.0],["2018-10-31",140.5824,141.0339,137.7698,138.9174,96000.0],["2018-11-01",139.2091,143.1504,136.8856,141.7018,227000.0],["2018-11-02",142.3885,159.7626,141.4008,158.3516,217800.0],["2018-11-05",157.392,158.803,151.908,152.6981,113200.0],["2018-11-06",152.7546,155.7083,146.5086,148.5498,143300.0],["2018-11-07",148.4558,151.5505,147.5057,151.3718,137300.0],["2018-11-08",151.1931,155.1721,151.1931,153.4507,74700.0],["2018-11-09",152.5101,153.9493,149.6034,150.6005,78900.0],["2018-11-12",151.1084,154.984,147.5998,147.8726,93600.0],["2018-11-13",148.6439,149.3964,144.0723,145.2951,135900.0],["2018-11-14",141.0998,145.709,140.5354,142.2568,108300.0],["2018-11-15",141.1374,144.3168,140.0086,144.0817,78300.0],["2018-11-16",142.8494,146.4428,142.8494,145.8972,86900.0],["2018-11-19",145.709,145.7466,141.1374,142.1345,55800.0],["2018-11-20",140.5636,141.0998,136.7163,137.2901,80800.0],["2018-11-21",138.0896,139.8675,136.9138,137.5252,56700.0],["2018-11-23",136.688,140.827,136.688,137.8545,59300.0],["2018-11-26",139.4818,141.3443,137.4688,140.4507,67800.0],["2018-11-27",140.4507,140.4507,136.4905,136.7727,45300.0],["2018-11-28",137.8074,144.4203,136.6786,143.696,75800.0],["2018-11-29",143.4702,146.01,142.0498,142.5766,52900.0],["2018-11-30",142.0122,144.1475,139.2655,143.9406,101300.0],["2018-12-03",147.7785,149.7633,146.7437,147.8255,112400.0],["2018-12-04",146.7437,147.8819,135.023,135.9543,80200.0],["2018-12-06",133.8096,135.3993,129.332,133.5086,115300.0],["2018-12-07",133.1041,135.2206,127.9493,128.8899,98400.0],["2018-12-10",128.6453,130.2633,124.6851,127.4883,118000.0],["2018-12-11",129.6142,132.0599,125.3906,126.2278,104500.0],["2018-12-12",127.8834,130.3198,126.5665,127.6859,179800.0],["2018-12-13",128.335,131.5803,126.3596,127.1874,96200.0],["2018-12-14",126.1902,128.3914,125.8892,127.4883,79500.0],["2018-12-17",127.1215,130.094,125.0332,125.9739,126100.0],["2018-12-18",127.4507,129.0216,124.7698,126.2655,190700.0],["2018-12-19",126.4066,130.4138,122.8227,123.8856,118100.0],["2018-12-20",123.5093,124.5911,120.1417,120.819,148700.0],["2018-12-21",120.8943,122.9167,117.7713,119.4739,303600.0],["2018-12-24",118.8154,121.5904,117.696,117.8841,77400.0],["2018-12-26",118.3827,125.814,118.1381,125.4377,158200.0],["2018-12-27",123.5658,124.1678,117.9406,122.5687,127200.0],["2018-12-28",122.5216,125.052,118.8154,123.0766,93800.0],["2018-12-31",123.1519,126.0491,121.7126,123.3212,199500.0],["2019-01-02",121.6374,122.2582,119.6714,121.1388,136600.0],["2019-01-03",119.9724,122.5216,116.1721,116.3509,82900.0],["2019-01-04",118.251,125.8986,116.3414,120.7908,89400.0],["2019-01-07",120.7155,125.0802,118.9565,121.5904,92800.0],["2019-01-08",122.738,124.6757,120.3017,121.1388,85500.0],["2019-01-09",121.7033,122.785,120.3675,122.2488,163800.0],["2019-01-10",121.12,124.4594,121.073,124.4218,129500.0],["2019-01-11",124.2054,124.2054,121.882,123.9797,126500.0],["2019-01-14",122.8697,123.4152,119.7467,121.8255,119500.0],["2019-01-15",121.5433,124.7698,121.4305,124.7698,109400.0],["2019-01-16",125.0897,128.1468,124.3936,125.4095,107200.0],["2019-01-17",124.8545,127.6483,124.8545,126.717,97000.0],["2019-01-18",126.9804,130.8183,126.3595,129.5108,103600.0],["2019-01-22",127.2908,127.9681,124.6099,126.2749,98000.0],["2019-01-23",126.717,129.8588,123.5187,124.8545,68700.0],["2019-01-24",124.6193,125.9269,123.9138,125.7293,50100.0],["2019-01-25",126.5289,129.0687,126.5289,127.0368,58700.0],["2019-01-28",126.0962,127.6859,124.5911,125.9739,51000.0],["2019-01-29",125.9927,128.2503,125.5976,127.6483,55900.0],["2019-01-30",128.6171,131.298,126.1902,130.4608,107100.0],["2019-01-31",129.9905,131.7777,129.3885,131.1475,110100.0],["2019-02-01",131.3921,133.8943,129.2286,130.9406,105000.0],["2019-02-04",130.649,132.662,129.1722,132.4457,135100.0],["2019-02-05",120.6121,127.1779,120.6121,123.6692,265800.0],["2019-02-06",122.5216,125.4189,121.0918,125.4095,128300.0],["2019-02-07",123.9797,123.9797,121.073,122.3523,151300.0],["2019-02-08",121.5716,122.738,120.5274,122.0607,125200.0],["2019-02-11",122.1924,123.5187,120.9131,122.9355,171500.0],["2019-02-12",123.9326,125.5035,123.3964,124.7792,129600.0],["2019-02-13",125.1084,125.9644,123.5375,124.9956,111600.0],["2019-02-14",124.5158,127.4883,123.895,126.8675,94300.0],["2019-02-15",127.2532,134.4869,127.2532,134.4211,158400.0],["2019-02-19",133.8566,135.531,131.8624,133.5086,111300.0],["2019-02-20",133.6121,136.2083,133.0195,135.9261,88900.0],["2019-02-21",135.3711,136.0014,131.8812,134.1483,82600.0],["2019-02-22",134.7126,135.3052,132.709,133.6403,94200.0],["2019-02-25",134.7597,137.8639,134.2047,135.8791,129500.0],["2019-02-26",135.7944,136.086,133.5368,134.1953,67600.0],["2019-02-27",133.8848,134.5151,132.1258,133.5274,56600.0],["2019-02-28",132.8878,133.8096,131.759,131.8342,59800.0],["2019-03-01",132.6808,133.9319,131.8813,133.725,45000.0],["2019-03-04",133.8096,134.8443,131.0535,131.9377,82600.0],["2019-03-05",132.06,135.8132,130.4514,131.2886,70200.0],["2019-03-06",131.2228,132.4457,128.3349,128.9088,82200.0],["2019-03-07",129.0875,130.047,126.2843,126.7076,71700.0],["2019-03-08",125.6822,128.0527,124.751,127.5071,44000.0],["2019-03-11",127.8364,128.128,122.738,126.3783,188800.0],["2019-03-12",126.6794,126.9992,123.8197,124.1302,138700.0],["2019-03-13",124.5629,127.3002,123.4811,126.0397,147000.0],["2019-03-14",126.0585,127.3942,124.9579,125.5412,100100.0],["2019-03-15",126.0491,127.4695,123.6316,123.688,459200.0],["2019-03-18",123.8292,127.2061,123.293,126.717,211700.0],["2019-03-19",127.2814,127.6294,124.3183,124.8733,80600.0],["2019-03-20",124.9391,125.9268,122.6439,124.3089,114700.0],["2019-03-21",124.2148,126.3784,123.9797,125.0802,127000.0],["2019-03-22",124.4218,124.9862,118.0158,118.6837,146600.0],["2019-03-25",118.7402,120.424,117.7148,119.1258,122900.0],["2019-03-26",120.2922,121.6938,118.8718,120.6591,134300.0],["2019-03-27",120.565,120.9507,117.6019,118.9941,85800.0],["2019-03-28",119.2581,120.9551,118.3719,119.6446,122900.0],["2019-03-29",120.5025,121.0776,119.1638,119.8897,287900.0],["2019-04-01",120.9362,122.6709,120.2668,121.2002,126200.0],["2019-04-02",121.2096,122.8783,120.2669,122.1429,277500.0],["2019-04-03",123.0291,126.5362,122.6332,125.0655,134600.0],["2019-04-04",124.9052,126.3853,123.7079,124.3961,98200.0],["2019-04-05",124.5941,125.5274,123.6985,125.4425,95600.0],["2019-04-08",124.9806,124.9806,121.3416,122.5672,120800.0],["2019-04-09",122.1995,122.1995,118.1268,118.2965,99700.0],["2019-04-10",118.5605,121.1436,118.1739,120.7288,97600.0],["2019-04-11",120.955,121.9167,120.2574,121.7564,74200.0],["2019-04-12",122.916,123.5099,121.6621,122.1146,68000.0],["2019-04-15",121.9638,123.755,121.9638,122.7557,74000.0],["2019-04-16",123.1045,123.3402,121.9827,122.9914,107700.0],["2019-04-17",123.3968,123.953,121.0682,121.9921,163400.0],["2019-04-18",121.747,124.1038,121.4641,123.4251,104800.0],["2019-04-22",123.1517,123.1517,122.0958,122.7651,66100.0],["2019-04-23",122.9725,125.386,122.3409,124.5564,101600.0],["2019-04-24",124.6507,126.5833,124.6507,125.8574,84200.0],["2019-04-25",125.4802,126.0459,124.2735,125.5651,136500.0],["2019-04-26",125.3389,127.6957,123.8305,127.1961,70900.0],["2019-04-29",127.1489,130.524,127.1489,129.8452,92700.0],["2019-04-30",129.5907,130.1092,127.8937,129.6755,101900.0],["2019-05-01",130.2883,132.4566,129.3833,130.3826,94100.0],["2019-05-02",130.0997,130.7691,128.4405,130.6465,82300.0],["2019-05-03",131.5139,134.0499,131.165,133.9744,66700.0],["2019-05-06",132.2775,133.6539,132.1927,133.0223,110200.0],["2019-05-07",131.8155,131.8155,128.6856,129.4209,77600.0],["2019-05-08",129.7603,130.6654,129.0439,129.2795,65300.0],["2019-05-09",128.3651,130.7974,127.2149,129.6755,49000.0],["2019-05-10",129.7698,131.4196,126.753,129.5529,74500.0],["2019-05-13",127.1301,128.3179,124.7543,126.4042,119900.0],["2019-05-14",126.4701,129.6567,125.65,127.46,87800.0],["2019-05-15",126.6776,129.2513,126.3193,128.9684,85700.0],["2019-05-16",129.289,133.1354,129.2136,130.458,67400.0],["2019-05-17",129.1853,131.1179,128.0634,128.1105,92000.0],["2019-05-20",127.1866,128.7422,126.6304,128.1294,83700.0],["2019-05-21",128.6291,130.9294,128.5819,130.6465,100400.0],["2019-05-22",130.1563,131.4856,128.7893,130.9859,120800.0],["2019-05-23",133.8613,133.8613,126.8001,132.3435,195700.0],["2019-05-24",138.2734,138.8673,134.5872,138.8202,143300.0],["2019-05-28",139.3293,141.2336,137.9623,138.1037,131000.0],["2019-05-29",137.0667,137.1704,134.3044,135.1057,117300.0],["2019-05-30",135.662,136.6707,133.9273,134.6909,106000.0],["2019-05-31",133.5785,134.7192,132.6923,134.1536,93500.0],["2019-06-03",134.493,136.501,133.9084,135.6808,130000.0],["2019-06-04",136.4256,140.3569,136.4256,140.2343,129900.0],["2019-06-05",140.5926,141.2525,138.8862,140.7529,85400.0],["2019-06-06",140.3757,142.7986,139.3387,141.771,110800.0],["2019-06-07",142.2235,143.1569,140.4889,140.6869,75300.0],["2019-06-10",141.4976,144.4296,140.1306,140.4606,78700.0],["2019-06-11",141.5825,142.5724,139.4613,140.7151,86900.0],["2019-06-12",140.6963,145.0801,139.9986,143.9299,120900.0],["2019-06-13",144.6087,146.0228,143.5057,145.1178,99200.0],["2019-06-14",145.0424,145.5609,141.7239,141.9595,63000.0],["2019-06-17",142.2424,142.9118,140.8,141.2714,80700.0],["2019-06-18",142.4875,144.2693,141.9124,143.6094,87600.0],["2019-06-19",143.27,145.6646,142.4969,145.542,73400.0],["2019-06-20",147.1824,152.2827,146.0322,151.3777,161200.0],["2019-06-21",150.5103,153.1123,150.0389,152.5844,197800.0],["2019-06-24",152.7258,153.2349,151.7925,152.575,160000.0],["2019-06-25",152.6975,155.1203,151.5662,154.1965,165900.0],["2019-06-26",154.5264,154.6773,151.5568,151.585,114300.0],["2019-06-27",151.7929,154.6453,151.0939,154.3714,113200.0],["2019-06-28",154.6642,158.1778,154.6169,157.5544,239800.0],["2019-07-01",159.7551,162.0219,157.1388,159.6701,127000.0],["2019-07-02",159.7363,159.7363,157.1294,158.7445,119000.0],["2019-07-03",159.1034,160.454,157.6771,158.2344,78000.0],["2019-07-05",156.9405,157.8094,155.8259,156.7988,91400.0],["2019-07-08",155.9959,156.7988,152.9168,153.9086,103800.0],["2019-07-09",152.7279,153.9275,151.6984,153.7763,91200.0],["2019-07-10",154.3336,154.8248,152.1896,153.6535,65300.0],["2019-07-11",154.003,154.3808,152.4446,153.5591,100800.0],["2019-07-12",153.9652,156.2509,153.9652,155.0514,77800.0],["2019-07-15",155.1081,155.1081,152.5768,153.918,86800.0],["2019-07-16",154.173,156.4304,154.173,155.2214,93500.0],["2019-07-17",154.8153,154.8153,151.4812,151.6134,62700.0],["2019-07-18",151.2734,153.4269,150.5272,152.8507,63200.0],["2019-07-19",152.5201,155.2687,152.2746,152.6618,71100.0],["2019-07-22",152.3123,153.8424,151.6512,152.2179,69100.0],["2019-07-23",152.6335,155.9298,152.6335,155.3914,77500.0],["2019-07-24",154.4564,156.4776,153.7102,155.0609,129000.0],["2019-07-25",155.3159,155.3159,152.7185,152.9263,77400.0],["2019-07-26",153.2002,155.7221,152.3974,155.297,47700.0],["2019-07-29",154.8436,155.3348,152.9168,153.0868,67700.0],["2019-07-30",152.5957,155.7598,152.199,155.6464,93800.0],["2019-07-31",155.6748,158.2533,152.9168,153.663,129500.0],["2019-08-01",151.1033,157.6205,147.2497,151.5756,136400.0],["2019-08-02",150.6783,154.1447,149.9133,152.9546,102800.0],["2019-08-05",150.1777,153.6724,146.8153,148.1659,128300.0],["2019-08-06",148.9121,151.9345,146.3902,148.7421,93200.0],["2019-08-07",147.4481,151.4623,146.6075,150.31,89700.0],["2019-08-08",150.99,154.3053,149.4788,153.7669,64300.0],["2019-08-09",153.3985,153.5024,150.9145,151.6039,59100.0],["2019-08-12",150.6783,151.7551,149.7432,149.7432,38100.0],["2019-08-13",149.5071,153.5308,149.5071,152.9357,49300.0],["2019-08-14",150.0644,151.0467,147.4764,147.4859,57300.0],["2019-08-15",148.2415,148.7704,145.4741,148.3737,70100.0],["2019-08-16",149.4316,151.6606,149.4316,151.0845,47900.0],["2019-08-19",152.8979,153.4269,149.2616,149.6866,64200.0],["2019-08-20",149.0443,150.4611,147.4481,149.0065,72400.0],["2019-08-21",150.5272,150.65,148.5815,149.0065,71900.0],["2019-08-22",149.4504,150.9428,148.3832,150.0361,107300.0],["2019-08-23",149.5638,150.6972,142.0644,142.6689,79100.0],["2019-08-26",142.5839,144.7657,141.6582,142.4233,83600.0],["2019-08-27",143.4906,146.0124,141.8943,145.1435,102800.0],["2019-08-28",144.5107,148.0904,143.859,147.3442,63800.0],["2019-08-29",148.9215,151.4339,148.7137,150.8767,82000.0],["2019-08-30",151.1222,151.5945,149.6205,150.6783,55100.0],["2019-09-03",149.5733,149.5733,144.7468,147.6937,118100.0],["2019-09-04",149.2238,149.2238,147.4198,147.9676,95400.0],["2019-09-05",149.7716,153.578,148.7043,151.7267,113000.0],["2019-09-06",151.5378,152.0668,150.5367,150.6689,87000.0],["2019-09-09",151.1222,151.6795,149.4032,150.5838,79400.0],["2019-09-10",150.2533,151.7551,148.0809,150.1777,81000.0],["2019-09-11",150.8295,150.8295,148.846,150.1777,139900.0],["2019-09-12",150.5367,153.5591,146.2391,153.1246,131800.0],["2019-09-13",154.1447,158.9239,152.6335,158.1589,111300.0],["2019-09-16",157.7338,160.6996,156.1754,157.6583,116600.0],["2019-09-17",157.1955,157.7055,154.6264,155.2687,72100.0],["2019-09-18",155.4953,156.3265,154.343,156.0432,154200.0],["2019-09-19",156.3643,156.6854,153.1341,153.663,100500.0],["2019-09-20",153.4174,158.0078,153.1152,157.5638,257900.0],["2019-09-23",156.8649,159.2073,156.3926,158.6783,113000.0],["2019-09-24",159.0089,159.0656,154.258,155.9393,181900.0],["2019-09-25",156.3171,161.153,153.3324,160.4257,101500.0],["2019-09-26",160.4163,161.4665,154.9757,155.2785,88900.0],["2019-09-27",156.2247,157.8994,153.7646,155.9976,86600.0],["2019-09-30",156.1679,158.2495,156.1679,156.9816,108500.0],["2019-10-01",157.6818,158.7415,149.5446,149.9041,90000.0],["2019-10-02",148.9863,150.1218,145.7031,149.1756,81100.0],["2019-10-03",148.5227,149.7054,145.3151,147.5197,71000.0],["2019-10-04",147.8888,149.0999,147.2548,148.8539,69000.0],["2019-10-07",148.2199,150.0177,146.5546,149.1377,107800.0],["2019-10-08",148.0401,148.7119,144.3406,144.7853,46400.0],["2019-10-09",146.4316,152.8657,145.4192,147.321,66000.0],["2019-10-10",147.6333,149.3648,146.5547,147.8131,57600.0],["2019-10-11",148.2956,153.1401,145.9491,151.1909,78200.0],["2019-10-14",150.4434,151.6167,149.3459,150.9165,73300.0],["2019-10-15",151.1909,154.6067,150.5002,153.0076,69500.0],["2019-10-16",152.2885,154.531,151.2288,152.2128,106200.0],["2019-10-17",152.9036,155.8367,151.6357,155.4866,100000.0],["2019-10-18",154.531,155.3447,153.4807,154.1052,87500.0],["2019-10-21",155.0041,155.6569,153.5186,154.6729,79300.0],["2019-10-22",154.1714,155.6853,151.7397,152.1466,76300.0],["2019-10-23",151.6924,152.279,149.327,149.6581,103700.0],["2019-10-24",150.4151,150.8408,146.1761,150.6989,76800.0],["2019-10-25",150.5286,152.7427,149.204,151.437,85500.0],["2019-10-28",152.402,153.8402,151.9006,153.6226,91900.0],["2019-10-29",153.1401,154.9,152.8846,154.6067,67100.0],["2019-10-30",154.408,154.408,152.0898,153.7457,79000.0],["2019-10-31",153.4523,153.4523,149.9987,151.806,86900.0],["2019-11-01",154.8432,159.1389,151.172,154.162,115800.0],["2019-11-04",154.7107,155.6002,153.0738,155.0892,70700.0],["2019-11-05",155.2217,156.7924,154.4553,154.4837,85700.0],["2019-11-06",154.6162,157.7764,154.3418,156.7451,71300.0],["2019-11-07",158.0319,158.9875,157.5399,158.4293,69500.0],["2019-11-08",158.3346,159.1011,155.6002,158.3063,56000.0],["2019-11-11",157.3128,157.8805,155.9692,157.4169,66500.0],["2019-11-12",157.8521,158.4293,156.6031,157.2844,38100.0],["2019-11-13",156.3193,157.0384,155.0892,156.3666,52100.0],["2019-11-14",151.0301,154.7297,151.0301,152.0425,61000.0],["2019-11-15",153.3577,154.9946,153.0549,154.0674,72500.0],["2019-11-18",152.9508,155.6475,150.0366,151.6167,78000.0],["2019-11-19",152.3169,153.6889,151.4275,152.4399,77900.0],["2019-11-20",151.9763,153.1874,146.2802,147.0845,129400.0],["2019-11-21",147.832,149.6203,145.6179,149.45,80800.0],["2019-11-22",149.8947,153.4996,148.7119,153.1779,76300.0],["2019-11-25",153.8403,157.3033,153.8403,156.887,76300.0],["2019-11-26",156.4896,157.8332,155.3352,157.2844,59800.0],["2019-11-27",157.2655,158.4103,155.761,157.6818,58500.0],["2019-11-29",157.0668,157.8616,156.2625,156.9532,25200.0],["2019-12-02",156.9437,157.7764,152.8089,153.8119,57900.0],["2019-12-03",152.033,154.0579,151.1626,153.2915,53900.0],["2019-12-04",154.0295,155.761,152.5061,153.1306,54700.0],["2019-12-05",153.2063,155.5056,153.2063,155.1366,43500.0],["2019-12-06",155.8557,158.3441,155.8557,156.3571,73300.0],["2019-12-09",155.8556,156.7829,154.4742,155.8273,53200.0],["2019-12-10",155.884,156.2057,153.8403,154.0957,72900.0],["2019-12-11",154.6067,160.3974,154.162,160.1797,67000.0],["2019-12-12",159.3849,165.5257,159.1957,164.7971,101400.0],["2019-12-13",164.1064,164.6741,160.7001,161.1164,106300.0],["2019-12-16",162.725,162.725,154.4742,154.7959,104800.0],["2019-12-17",155.2217,155.2879,147.0845,147.8414,169000.0],["2019-12-18",148.1158,152.2128,146.8479,150.8976,90600.0],["2019-12-19",150.9165,151.3896,149.0525,149.308,87300.0],["2019-12-20",149.3932,150.6989,148.3808,148.8822,130500.0],["2019-12-23",149.1188,150.7462,148.1915,150.3015,91200.0],["2019-12-24",150.7841,151.3707,150.1312,150.3299,18000.0],["2019-12-26",150.6712,150.8418,148.7468,150.8418,32200.0],["2019-12-27",151.202,151.202,149.5905,150.7186,54400.0],["2019-12-30",150.8323,150.9461,148.8605,149.4578,61300.0],["2019-12-31",149.4957,151.5718,148.4245,150.1024,89700.0],["2020-01-02",151.2494,152.387,148.9648,152.2164,112100.0],["2020-01-03",150.7565,154.1882,150.51,153.8469,116500.0],["2020-01-06",153.3729,154.8707,151.0788,154.7001,104800.0],["2020-01-07",154.3399,156.9468,153.0411,156.9184,86900.0],["2020-01-08",157.07,159.6201,156.4728,158.4446,121900.0],["2020-01-09",158.8996,159.6959,156.8994,157.4871,125300.0],["2020-01-10",157.563,157.999,155.3542,156.0462,56000.0],["2020-01-13",155.8377,159.8761,155.8377,159.8571,69000.0],["2020-01-14",159.3357,163.6111,159.2788,161.6867,109900.0],["2020-01-15",161.2601,163.8291,161.2506,162.0943,69800.0],["2020-01-16",163.0043,166.1611,162.938,166.0284,68900.0],["2020-01-17",167.2134,167.2513,165.1468,165.2795,63300.0],["2020-01-21",164.4642,166.2654,163.156,163.6016,66600.0],["2020-01-22",164.36,165.4407,161.6298,161.9995,96800.0],["2020-01-23",161.3359,161.3359,157.6673,157.8569,108500.0],["2020-01-24",157.9042,157.9042,153.6194,154.1218,118700.0],["2020-01-27",151.3727,154.3872,149.5336,153.1264,119800.0],["2020-01-28",154.0649,155.9419,152.5008,155.5059,65600.0],["2020-01-29",155.6955,156.9657,154.2451,154.4915,51300.0],["2020-01-30",153.2212,155.8661,153.2212,154.501,59000.0],["2020-01-31",153.8374,154.1313,146.8129,147.4196,72400.0],["2020-02-03",148.2538,150.0076,144.8601,145.5995,103800.0],["2020-02-04",148.6046,165.1942,145.9882,164.5495,149500.0],["2020-02-05",166.6635,171.4887,166.3507,169.5549,137800.0],["2020-02-06",167.9812,172.7685,166.8057,171.9532,97300.0],["2020-02-07",170.3796,172.3988,168.9955,170.6071,58800.0],["2020-02-10",170.6355,172.6642,168.7585,169.972,83100.0],["2020-02-11",170.8441,173.5743,170.7398,171.6973,76100.0],["2020-02-12",172.996,175.4323,171.5551,172.5031,73700.0],["2020-02-13",171.593,173.7165,170.0194,171.0432,87600.0],["2020-02-14",171.2802,173.0908,169.4316,169.498,80900.0],["2020-02-18",168.6353,170.4459,168.3604,168.4742,56300.0],["2020-02-19",169.005,170.0668,166.2559,166.5498,68300.0],["2020-02-20",165.7914,172.2755,165.7914,171.9343,54500.0],["2020-02-21",171.8774,171.8774,169.4695,169.7918,42900.0],["2020-02-24",163.3456,168.3415,163.3456,167.7916,75700.0],["2020-02-25",167.9812,169.2894,164.3884,167.7916,161900.0],["2020-02-26",168.8344,169.934,166.8816,167.7916,124200.0],["2020-02-27",164.597,171.4887,164.1609,167.7916,189300.0],["2020-02-28",162.3218,164.4073,155.5343,162.2839,315900.0],["2020-03-02",162.8432,165.3743,156.8615,161.8478,89500.0],["2020-03-03",161.753,167.7253,158.1602,159.0323,78800.0],["2020-03-04",161.0895,165.3269,158.7006,164.0092,87500.0],["2020-03-05",160.6723,161.4402,152.624,154.501,79200.0],["2020-03-06",149.9223,154.0649,146.1399,149.2777,134900.0],["2020-03-09",140.4615,144.7179,136.7359,138.1295,153200.0],["2020-03-10",142.0825,142.5375,136.1482,141.2293,175500.0],["2020-03-11",137.409,139.1343,131.2187,133.1052,114800.0],["2020-03-12",124.0046,124.0046,105.1968,105.6518,168100.0],["2020-03-13",107.8132,119.3122,103.8602,119.3122,195600.0],["2020-03-16",97.4803,105.6518,88.4082,92.5319,196700.0],["2020-03-17",93.2334,112.7711,91.4607,112.2687,200500.0],["2020-03-18",103.6516,109.0172,78.8336,81.2225,217700.0],["2020-03-19",80.8718,95.9161,76.3025,91.6787,221200.0],["2020-03-20",91.9725,96.8831,76.2551,80.4831,336000.0],["2020-03-23",81.3078,82.3791,73.724,77.5159,191600.0],["2020-03-24",80.8054,95.8687,73.5913,94.7122,304500.0],["2020-03-25",94.134,123.2273,93.3756,118.5728,336900.0],["2020-03-26",117.746,126.3553,111.4078,114.7242,298700.0],["2020-03-27",109.2603,113.736,99.9098,104.528,220000.0],["2020-03-30",104.4425,108.7566,101.4301,106.362,217500.0],["2020-03-31",105.7633,111.2653,103.6918,107.1792,294500.0],["2020-04-01",101.8103,105.5353,98.4369,105.5258,172000.0],["2020-04-02",105.4687,109.0037,101.2686,108.234,146800.0],["2020-04-03",107.3122,109.5738,103.6157,106.8086,134300.0],["2020-04-06",113.4604,118.1261,110.144,111.7784,186600.0],["2020-04-07",116.0546,117.4705,109.4598,111.9875,283400.0],["2020-04-08",114.5247,116.6532,111.1988,114.0305,165900.0],["2020-04-09",116.6247,121.9176,114.3821,115.6745,150000.0],["2020-04-13",114.3821,119.9791,110.9517,115.1708,263900.0],["2020-04-14",119.1049,124.7304,116.7768,124.2838,199800.0],["2020-04-15",120.2927,121.6421,112.7192,114.5247,171100.0],["2020-04-16",112.7667,116.2351,109.5168,113.8595,214000.0],["2020-04-17",119.9031,121.7751,117.0238,118.6583,141700.0],["2020-04-20",115.3894,118.9718,111.9115,115.1423,136900.0],["2020-04-21",110.7427,115.817,105.6683,114.2491,203100.0],["2020-04-22",116.9098,119.3519,113.6314,115.1233,121300.0],["2020-04-23",115.5319,121.6326,112.0255,112.5576,133200.0],["2020-04-24",112.5196,118.8008,110.6571,117.4229,259700.0],["2020-04-27",117.3469,126.1653,113.4224,124.968,186900.0],["2020-04-28",128.2844,128.6169,120.6063,121.1004,151100.0],["2020-04-29",125.7567,131.1826,124.9585,126.2033,174300.0],["2020-04-30",122.8204,125.025,113.812,120.3782,144500.0],["2020-05-01",116.6152,125.7187,112.3391,114.5532,148400.0],["2020-05-04",112.4056,118.3637,107.5973,110.144,210000.0],["2020-05-05",112.7762,118.3542,112.7762,114.7622,99200.0],["2020-05-06",115.3704,116.0546,109.9634,112.3391,102100.0],["2020-05-07",114.059,115.6555,111.1893,112.6717,116400.0],["2020-05-08",115.5224,117.8315,113.6884,116.3301,147900.0],["2020-05-11",114.2681,116.4062,111.7024,115.1994,142900.0],["2020-05-12",115.3134,119.4185,108.5286,108.6236,220200.0],["2020-05-13",107.5498,111.2463,103.5017,105.7348,147400.0],["2020-05-14",102.656,106.514,97.9617,106.0959,164200.0],["2020-05-15",105.9534,107.3312,104.0339,104.718,216600.0],["2020-05-18",110.7142,116.9668,110.3911,112.9663,288200.0],["2020-05-19",111.9685,113.1848,108.8326,109.1557,171600.0],["2020-05-20",112.7952,119.7796,112.7952,114.0115,419400.0],["2020-05-21",115.8835,119.0859,113.755,116.4822,245900.0],["2020-05-22",117.8315,122.4783,113.5269,121.6991,170900.0],["2020-05-26",127.5717,128.9876,122.4308,124.6924,190100.0],["2020-05-27",128.2938,138.3665,127.2391,136.5706,260300.0],["2020-05-28",138.8987,139.0508,130.5555,131.3537,171100.0],["2020-05-29",128.921,133.7103,127.8947,133.6533,125200.0],["2020-06-01",134.3089,138.4235,129.1586,129.1871,152700.0],["2020-06-02",130.736,131.8858,128.6359,130.603,207500.0],["2020-06-03",132.494,136.7987,131.2112,133.0641,161200.0],["2020-06-04",131.2872,135.3637,130.8215,135.0597,126800.0],["2020-06-05",141.968,149.2469,141.0937,147.0613,186700.0],["2020-06-08",150.2162,151.1284,140.0105,142.7472,188400.0],["2020-06-09",139.944,144.2866,137.6539,141.1603,94400.0],["2020-06-10",140.7137,140.7137,135.5538,137.0552,95700.0],["2020-06-11",129.2441,132.0664,123.267,123.2765,151100.0],["2020-06-12",129.5577,129.8333,122.0222,127.8282,127700.0],["2020-06-15",123.1815,129.6812,123.1815,129.6717,103400.0],["2020-06-16",135.5823,138.5471,131.4012,132.9026,131700.0],["2020-06-17",133.4823,134.7746,131.2302,131.4202,100600.0],["2020-06-18",129.6622,132.2754,129.4437,130.3464,90400.0],["2020-06-19",132.0379,132.6745,125.9657,127.1536,276200.0],["2020-06-22",128.4268,132.0283,126.1937,131.2396,136800.0],["2020-06-23",133.5678,133.7958,130.3464,130.4224,129500.0],["2020-06-24",128.6074,130.3464,123.7326,125.044,209400.0],["2020-06-25",124.4916,127.4155,123.482,127.0917,126800.0],["2020-06-26",125.7012,127.0536,120.7771,121.3105,256200.0],["2020-06-29",123.1201,127.8632,122.482,125.1487,132300.0],["2020-06-30",124.4344,128.9585,122.9106,127.6632,138900.0],["2020-07-01",127.625,129.1775,121.2533,122.7201,126400.0],["2020-07-02",125.1583,127.4632,122.7201,125.1202,118100.0],["2020-07-06",128.1203,128.1203,125.3868,126.8536,81900.0],["2020-07-07",126.2726,127.9774,121.1962,121.4438,100700.0],["2020-07-08",121.1105,123.1772,120.0342,121.2914,78800.0],["2020-07-09",120.8438,121.4153,116.615,118.4818,82600.0],["2020-07-10",118.3865,121.5771,118.1389,121.0247,67700.0],["2020-07-13",122.7772,124.0725,119.3294,120.8724,77700.0],["2020-07-14",120.8057,127.4441,120.8057,126.9584,120200.0],["2020-07-15",123.463,128.8251,120.1485,127.0822,158400.0],["2020-07-16",126.9203,127.5679,123.2534,124.3392,73300.0],["2020-07-17",124.0058,126.1964,123.3868,124.1297,64400.0],["2020-07-20",123.3296,123.5296,120.0914,121.139,44000.0],["2020-07-21",123.1867,124.7106,121.3867,123.5201,135600.0],["2020-07-22",122.2724,124.663,120.2057,120.939,95600.0],["2020-07-23",120.558,125.4059,120.2437,122.5391,63800.0],["2020-07-24",122.6058,123.2915,120.5009,121.3581,68800.0],["2020-07-27",120.7962,123.082,120.7962,122.2248,52200.0],["2020-07-28",121.0152,121.0152,116.1864,116.4245,75900.0],["2020-07-29",117.1293,118.4532,117.1293,118.1579,74900.0],["2020-07-30",116.1959,119.1009,114.4816,118.8532,117500.0],["2020-07-31",117.6055,118.0722,113.5196,116.596,127200.0],["2020-08-03",117.0246,118.8056,115.4626,118.4627,63100.0],["2020-08-04",117.6817,119.4151,116.0816,117.577,63600.0],["2020-08-05",119.0247,121.7962,118.0341,121.7676,92700.0],["2020-08-06",121.3486,121.8819,119.3199,121.0057,66400.0],["2020-08-07",121.3105,127.7203,119.8819,125.5774,109200.0],["2020-08-10",127.1298,131.1776,127.0822,128.6632,93200.0],["2020-08-11",131.1395,138.6256,131.0824,136.7588,202600.0],["2020-08-12",138.1017,138.1017,130.7585,132.7586,122700.0],["2020-08-13",131.3871,134.5682,128.7013,129.6346,56900.0],["2020-08-14",128.1489,129.8442,127.7298,128.8537,47500.0],["2020-08-17",129.3299,130.2633,126.0155,126.1583,55300.0],["2020-08-18",125.9393,127.3774,124.1201,124.3678,52600.0],["2020-08-19",124.4535,125.9012,123.6344,123.8058,49800.0],["2020-08-20",122.0533,124.0534,120.9676,123.0058,61800.0],["2020-08-21",123.301,123.6058,119.8056,121.7295,83200.0],["2020-08-24",122.7105,125.5678,121.52,125.3964,53300.0],["2020-08-25",126.1869,127.006,124.1582,126.3774,86000.0],["2020-08-26",126.2822,126.2822,123.6344,125.9107,87100.0],["2020-08-27",125.0154,127.6441,125.0059,126.7774,51600.0],["2020-08-28",127.7774,127.806,125.7964,127.4726,40300.0],["2020-08-31",127.0822,127.9203,125.4726,125.7583,97500.0],["2020-09-01",125.0535,127.5584,124.5106,127.0631,81200.0],["2020-09-02",126.8917,129.8633,126.8917,128.2156,76700.0],["2020-09-03",128.3108,128.3108,123.6534,124.1963,79300.0],["2020-09-04",126.5202,127.5203,124.3297,124.7297,83900.0],["2020-09-08",123.4725,125.0059,121.0533,121.7105,89900.0],["2020-09-09",122.9486,123.3106,120.1295,121.2724,63100.0],["2020-09-10",121.9581,122.6534,118.6913,118.6913,63900.0],["2020-09-11",119.3866,120.1676,118.1199,118.8913,74600.0],["2020-09-14",119.6152,120.4819,117.6532,120.139,107700.0],["2020-09-15",120.3295,121.12,118.3579,118.9961,83000.0],["2020-09-16",119.358,122.8344,119.358,120.9866,70700.0],["2020-09-17",119.4437,124.2059,118.4913,122.9391,187200.0],["2020-09-18",124.1677,124.1677,117.196,118.577,338800.0],["2020-09-21",116.2912,117.1293,109.0337,110.3195,152600.0],["2020-09-22",110.4147,112.3291,109.3289,111.9291,75500.0],["2020-09-23",112.0719,113.272,108.0051,108.0051,85600.0],["2020-09-24",108.4539,115.4346,108.4539,113.6393,183400.0],["2020-09-25",113.3051,114.5943,112.1782,113.9353,153700.0],["2020-09-28",115.5492,118.0798,115.5492,117.2204,114700.0],["2020-09-29",117.1535,117.1535,115.9885,116.3991,115600.0],["2020-09-30",117.2968,119.1589,114.6038,115.7498,354400.0],["2020-10-01",117.6024,118.1753,114.2027,116.7429,189500.0],["2020-10-02",114.5274,118.2708,114.5274,116.2654,141100.0],["2020-10-05",117.6787,118.2899,115.8834,116.4469,85500.0],["2020-10-06",117.3445,118.7769,114.8903,115.4155,125400.0],["2020-10-07",116.2177,117.822,113.5247,117.0771,164500.0],["2020-10-08",118.691,118.987,116.0076,117.4305,109300.0],["2020-10-09",118.6815,121.7182,117.1153,120.1998,107900.0],["2020-10-12",120.1234,122.8832,119.1016,122.0142,129600.0],["2020-10-13",121.0593,122.4249,118.5764,118.9393,123800.0],["2020-10-14",118.4809,121.2407,117.8315,118.4427,68000.0],["2020-10-15",116.5519,119.751,116.1795,119.665,96100.0],["2020-10-16",119.6173,122.0906,117.5355,120.1139,79900.0],["2020-10-19",120.7919,121.3458,118.5859,118.6719,79600.0],["2020-10-20",119.7032,120.8205,119.4263,119.9802,131100.0],["2020-10-21",120.0184,121.4508,119.8465,120.1043,81800.0],["2020-10-22",120.2667,121.0115,119.6078,120.706,81300.0],["2020-10-23",121.8519,122.1575,119.6269,121.8805,137100.0],["2020-10-26",120.133,120.6677,119.0252,119.3881,156300.0],["2020-10-27",119.1016,120.0948,116.3991,117.058,125600.0],["2020-10-28",114.6897,115.702,110.1919,110.4593,132100.0],["2020-10-29",109.5425,113.6679,109.3325,113.3624,181200.0],["2020-10-30",111.5098,115.2914,111.5098,113.6871,130300.0],["2020-11-02",114.9953,122.5204,114.9953,122.1861,195200.0],["2020-11-03",124.4589,126.7603,123.4562,124.8695,127000.0],["2020-11-04",122.8737,124.2202,119.264,121.0306,132200.0],["2020-11-05",121.6704,126.2447,120.5722,121.7659,216800.0],["2020-11-06",122.3962,123.5231,120.9351,121.8041,97600.0],["2020-11-09",128.8135,140.7313,128.8135,139.2034,191800.0],["2020-11-10",141.161,148.1608,139.996,147.8648,239300.0],["2020-11-11",147.7693,150.4431,144.9713,149.8988,202600.0],["2020-11-12",148.2563,150.7678,139.2224,150.1566,225500.0],["2020-11-13",151.8756,154.2821,150.8538,154.0911,139600.0],["2020-11-16",158.4552,165.3882,153.1743,164.586,190500.0],["2020-11-17",161.5111,165.0062,159.8686,164.6815,173300.0],["2020-11-18",165.6556,168.8547,164.1945,166.9734,282000.0],["2020-11-19",165.7701,165.7797,155.8577,163.3446,302400.0],["2020-11-20",160.9667,163.8698,157.6817,160.9094,202800.0],["2020-11-23",162.0363,164.2136,161.3201,163.8889,141900.0],["2020-11-24",166.6105,170.7263,164.8438,170.2775,180000.0],["2020-11-25",169.504,170.9173,165.4836,170.077,183600.0],["2020-11-27",169.7141,169.7141,165.6747,166.7633,64300.0],["2020-11-30",165.2449,165.2449,158.9709,161.2341,240200.0],["2020-12-01",163.6501,164.0799,159.2382,160.2887,147500.0],["2020-12-02",160.0404,162.9435,159.0568,161.5301,108800.0],["2020-12-03",161.11,162.4755,159.6011,160.728,61000.0],["2020-12-04",162.2464,170.5163,162.2464,168.0525,172600.0],["2020-12-07",167.384,168.3867,163.5833,167.4699,161600.0],["2020-12-08",165.4264,173.1615,165.4264,172.8559,133300.0],["2020-12-09",174.6035,174.6035,167.4222,171.4426,151900.0],["2020-12-10",170.5449,171.5572,166.2858,169.0265,129900.0],["2020-12-11",166.9638,169.0647,165.646,168.1671,113600.0],["2020-12-14",170.6882,170.6882,167.4127,168.0525,111700.0],["2020-12-15",169.9433,172.2447,166.6773,171.9678,98400.0],["2020-12-16",172.9323,173.0182,169.4754,171.7099,116800.0],["2020-12-17",171.729,174.8804,170.8314,173.8013,119700.0],["2020-12-18",174.6512,176.5038,169.7618,173.4193,330300.0],["2020-12-21",169.1793,172.0537,168.5968,171.0606,87300.0],["2020-12-22",171.328,172.598,168.5108,169.1698,83900.0],["2020-12-23",169.504,171.6431,167.8233,170.8696,93800.0],["2020-12-24",170.9173,173.7344,168.5777,173.2283,36000.0],["2020-12-28",174.909,176.7903,174.0114,174.5748,64400.0],["2020-12-29",175.8449,175.8449,169.3607,170.3825,50000.0],["2020-12-30",170.6313,174.4479,170.2773,171.827,107000.0],["2020-12-31",172.1713,173.1087,170.5834,171.2626,82300.0],["2021-01-04",172.9175,172.9175,163.5719,165.7624,121200.0],["2021-01-05",166.0015,169.4929,166.0015,166.652,88400.0],["2021-01-06",169.933,179.2499,169.933,177.6524,181200.0],["2021-01-07",178.0733,181.4022,177.2411,179.1255,67400.0],["2021-01-08",179.2212,179.4125,174.3523,177.9107,179600.0],["2021-01-11",178.6664,179.9003,176.5811,178.2168,104100.0],["2021-01-12",178.3029,179.4029,177.5759,178.035,93500.0],["2021-01-13",178.2359,178.2359,173.3766,174.6105,206500.0],["2021-01-14",175.9497,181.7178,175.9497,179.6038,94300.0],["2021-01-15",177.4611,180.6082,175.2323,177.9011,87600.0],["2021-01-19",179.7186,180.8282,177.662,178.4081,107600.0],["2021-01-20",178.762,179.9864,177.1167,177.375,77000.0],["2021-01-21",177.2124,178.609,175.0793,176.648,57100.0],["2021-01-22",174.3045,177.2889,173.6253,176.7533,107300.0],["2021-01-25",175.2993,175.5097,171.1,173.5105,134100.0],["2021-01-26",174.8497,174.8497,169.1103,169.3782,103600.0],["2021-01-27",165.7528,165.9728,159.9082,162.2614,147500.0],["2021-01-28",164.9015,168.5077,162.7588,167.159,216600.0],["2021-01-29",164.3658,165.772,153.5375,160.0613,305800.0],["2021-02-01",162.2614,169.3686,156.2255,167.1207,155200.0],["2021-02-02",169.9808,173.9409,166.365,172.7835,123400.0],["2021-02-03",171.2722,173.2618,168.6033,171.7696,76900.0],["2021-02-04",171.2148,174.2375,171.2148,172.1617,98700.0],["2021-02-05",174.6105,174.8305,171.1765,172.0278,90400.0],["2021-02-08",173.3766,175.7202,171.2626,173.6923,106100.0],["2021-02-09",171.1573,177.2889,165.3606,176.8106,76100.0],["2021-02-10",176.782,179.1829,175.0219,176.9254,82800.0],["2021-02-11",178.6664,179.049,172.3435,175.8254,129100.0],["2021-02-12",174.974,178.5229,174.974,177.6716,50200.0],["2021-02-16",178.7716,180.2734,171.0522,177.8916,51200.0],["2021-02-17",176.1411,178.0446,175.0793,176.0071,59200.0],["2021-02-18",175.481,178.1403,174.4097,176.1984,115600.0],["2021-02-19",177.1359,182.5022,177.1359,181.823,104100.0],["2021-02-22",180.3116,187.7537,180.3116,186.9502,98500.0],["2021-02-23",185.4675,188.5572,180.2064,186.338,111400.0],["2021-02-24",186.845,193.9139,186.2328,191.2834,143800.0],["2021-02-25",190.4034,193.1009,188.7581,190.9869,128500.0],["2021-02-26",192.3739,195.1766,184.3388,190.4129,167600.0],["2021-03-01",194.7079,195.9227,192.0104,193.8853,85200.0],["2021-03-02",194.5548,195.9227,188.7772,188.8059,78800.0],["2021-03-03",190.2981,195.1001,190.0303,191.9147,55400.0],["2021-03-04",192.8235,193.5505,182.99,184.3197,153600.0],["2021-03-05",185.7832,187.2085,179.776,186.3667,167100.0],["2021-03-08",188.0024,188.0024,175.5958,181.3926,188500.0],["2021-03-09",181.3352,184.1666,179.9864,180.3308,109400.0],["2021-03-10",179.7282,183.5161,179.2499,180.7995,200600.0],["2021-03-11",181.6604,188.0216,176.4854,186.0893,243100.0],["2021-03-12",185.6875,192.4887,185.6875,192.2687,122400.0],["2021-03-15",191.5417,195.6071,190.8147,194.7748,93100.0],["2021-03-16",193.694,195.014,189.1886,191.3217,110000.0],["2021-03-17",190.4512,195.0618,188.9111,194.5261,144400.0],["2021-03-18",195.1957,197.6637,189.2937,191.0538,140700.0],["2021-03-19",190.2408,190.2408,185.7545,187.2659,229900.0],["2021-03-22",187.5815,187.5815,180.9908,182.8848,95700.0],["2021-03-23",181.163,182.4161,176.9159,177.2985,110900.0],["2021-03-24",179.1064,195.3871,176.6289,176.9159,75400.0],["2021-03-25",175.4236,182.0143,170.3634,180.8473,76500.0],["2021-03-26",182.0813,185.9936,180.503,185.5058,80200.0],["2021-03-29",185.4867,194.1627,180.3308,181.0387,92000.0],["2021-03-30",180.7039,185.1327,180.4551,183.9848,76700.0],["2021-03-31",184.6363,189.8673,183.4771,188.5165,194100.0],["2021-04-01",189.6853,189.8961,186.4375,189.829,92200.0],["2021-04-05",191.6397,194.1785,187.7596,191.86,61900.0],["2021-04-06",191.9463,193.7283,188.6793,190.0206,60200.0],["2021-04-07",190.5763,191.7738,186.6099,187.1943,108400.0],["2021-04-08",188.162,188.2099,185.2207,187.4051,43600.0],["2021-04-09",187.5967,189.8385,186.2075,189.7236,36900.0],["2021-04-12",189.1392,190.0972,186.4279,188.4015,53500.0],["2021-04-13",187.9991,187.9991,184.3297,185.5656,67100.0],["2021-04-14",185.2303,189.7044,185.2303,186.974,33800.0],["2021-04-15",188.7368,190.2314,184.9621,187.5201,38700.0],["2021-04-16",188.8614,194.7342,185.1824,193.9774,173500.0],["2021-04-19",193.9965,195.5486,186.7536,187.8841,56600.0],["2021-04-20",189.1296,189.1296,182.2891,184.3681,82400.0],["2021-04-21",183.6304,190.3176,183.6304,189.1679,48300.0],["2021-04-22",190.1164,191.7163,187.271,187.7117,63700.0],["2021-04-23",188.9284,194.1881,187.453,192.9331,60400.0],["2021-04-26",194.0061,195.8935,193.4121,195.4432,53800.0],["2021-04-27",195.7498,195.7498,189.1296,194.1115,50100.0],["2021-04-28",193.9486,195.9605,192.5115,193.0672,34100.0],["2021-04-29",194.3893,196.4683,187.9608,193.9486,41700.0],["2021-04-30",191.8888,194.6959,189.9727,191.0648,69500.0],["2021-05-03",192.9522,194.4851,190.4134,193.2205,68800.0],["2021-05-04",191.1128,194.8013,190.7487,193.6037,85500.0],["2021-05-05",194.9067,196.2767,192.7319,194.2073,42500.0],["2021-05-06",194.9258,199.3808,192.1092,194.5139,47300.0],["2021-05-07",193.9199,197.2252,193.6899,196.4396,36500.0],["2021-05-10",196.8803,197.8287,188.4111,189.2733,60400.0],["2021-05-11",185.1345,187.683,184.3106,184.8088,99200.0],["2021-05-12",183.1897,186.4471,180.9287,181.149,95600.0],["2021-05-13",181.3023,188.5739,181.3023,187.7883,89600.0],["2021-05-14",188.526,189.2158,186.2458,188.6122,61400.0],["2021-05-17",187.3668,188.1428,183.6304,187.4243,39800.0],["2021-05-18",187.9895,189.2637,184.1381,184.3872,130400.0],["2021-05-19",181.6472,195.4432,177.9778,181.6568,73800.0],["2021-05-20",180.6221,182.7011,178.9838,180.6987,71700.0],["2021-05-21",182.3466,184.4447,177.6329,179.4532,57400.0],["2021-05-24",179.5491,180.7754,178.8114,180.2293,69500.0],["2021-05-25",180.5933,182.9406,177.2401,180.9861,110100.0],["2021-05-26",180.8903,184.5884,177.4222,183.8411,63800.0],["2021-05-27",185.6519,187.1656,181.3406,186.0159,54100.0],["2021-05-28",187.2997,188.8518,184.3777,187.5776,77500.0],["2021-06-01",188.823,192.5307,186.5141,189.9248,76800.0],["2021-06-02",190.7008,190.7008,186.2554,188.8134,169600.0],["2021-06-03",188.1524,191.5822,185.9393,190.8062,62300.0],["2021-06-04",190.0685,192.6648,188.8039,191.4194,55200.0],["2021-06-07",191.3427,193.0385,190.126,191.4673,86400.0],["2021-06-08",191.4864,195.5198,190.0781,194.5426,68900.0],["2021-06-09",195.06,195.0695,191.4193,191.8984,97100.0],["2021-06-10",192.8947,193.8815,189.2446,190.3942,79900.0],["2021-06-11",191.6684,192.0038,189.4937,191.2661,69100.0],["2021-06-14",192.0038,195.7306,191.2469,192.3103,128800.0],["2021-06-15",192.9905,195.1174,191.2181,194.4659,95400.0],["2021-06-16",194.1115,195.5965,192.6169,194.7055,111300.0],["2021-06-17",194.7725,194.9546,187.4338,189.12,101600.0],["2021-06-18",186.5333,186.8207,182.0304,182.6819,136500.0],["2021-06-21",185.2878,188.8422,177.9395,188.3057,87800.0],["2021-06-22",188.5452,190.308,186.8878,188.4494,76100.0],["2021-06-23",189.5224,191.7547,189.0625,190.1739,75100.0],["2021-06-24",190.9595,195.9126,188.8997,195.6635,70300.0],["2021-06-25",196.497,199.1413,192.0229,193.6995,910900.0],["2021-06-28",194.8971,194.8971,187.3285,188.4686,57000.0],["2021-06-29",189.3021,191.0361,187.932,188.641,61600.0],["2021-06-30",187.52,191.6205,187.2518,191.0553,54500.0],["2021-07-01",192.9074,194.9994,191.7942,193.6271,45300.0],["2021-07-02",193.8958,194.5868,191.9958,192.7635,37900.0],["2021-07-06",193.464,193.464,186.3914,188.6562,38200.0],["2021-07-07",187.8981,190.4699,187.1399,188.8001,44500.0],["2021-07-08",185.2207,188.4355,183.4549,185.9212,41600.0],["2021-07-09",188.0324,190.7386,188.0324,190.2396,33500.0],["2021-07-12",189.0401,191.6311,187.1879,191.4583,67200.0],["2021-07-13",189.7214,189.7214,186.5642,186.8425,47700.0],["2021-07-14",187.5142,188.7905,184.8944,187.6102,88900.0],["2021-07-15",187.044,189.8365,186.1707,189.1936,48900.0],["2021-07-16",190.8346,191.4488,186.593,187.3511,72200.0],["2021-07-19",184.8752,186.948,181.5068,185.211,90300.0],["2021-07-20",185.5661,195.4505,184.3378,193.9534,164000.0],["2021-07-21",194.8075,197.5425,192.7731,195.1626,73000.0],["2021-07-22",195.2873,195.2873,190.7482,194.3277,50000.0],["2021-07-23",195.7288,198.1759,194.4045,198.1759,67400.0],["2021-07-26",219.9693,240.4097,219.8542,230.3143,642700.0],["2021-07-27",228.798,230.3143,217.9445,222.1477,293500.0],["2021-07-28",221.927,223.2897,215.0176,222.5124,123100.0],["2021-07-29",223.6256,226.6196,223.3185,225.0842,62800.0],["2021-07-30",224.4125,226.4853,223.0018,225.5161,99200.0],["2021-08-02",227.5697,232.08,218.9329,219.4703,59500.0],["2021-08-03",219.5567,224.1246,215.3918,220.7658,91600.0],["2021-08-04",219.1345,221.8886,216.3515,220.881,71100.0],["2021-08-05",226.2934,226.6868,215.6797,219.2208,67400.0],["2021-08-06",221.6775,224.9691,217.3303,222.2629,67700.0],["2021-08-09",221.3032,221.3032,214.0675,214.3938,70800.0],["2021-08-10",214.3938,221.7447,211.4381,216.2363,76300.0],["2021-08-11",216.8985,221.3896,212.8392,220.9002,51100.0],["2021-08-12",220.9098,222.5891,216.8121,217.4646,52200.0],["2021-08-13",217.0616,218.5586,214.3266,217.8869,35800.0],["2021-08-16",217.8389,219.0193,215.1423,215.1423,37100.0],["2021-08-17",213.4438,214.0196,210.1714,213.9812,72400.0],["2021-08-18",213.5205,216.7833,211.2078,211.6876,48400.0],["2021-08-19",210.133,213.1367,205.21,212.6089,59700.0],["2021-08-20",212.369,216.6586,203.8282,216.3515,84500.0],["2021-08-23",216.956,219.4991,214.1539,217.503,75400.0],["2021-08-24",217.6086,219.144,217.2823,218.0213,50700.0],["2021-08-25",217.6758,218.8178,214.2787,217.2919,62600.0],["2021-08-26",217.1192,217.2056,213.6261,213.7029,41200.0],["2021-08-27",214.5282,222.1861,214.5282,221.4856,58100.0],["2021-08-30",222.8578,224.9211,220.3724,223.1362,69800.0],["2021-08-31",223.8463,227.3394,221.5623,222.1765,76100.0],["2021-09-01",222.7619,223.3281,217.7238,220.2285,73600.0],["2021-09-02",221.0729,224.067,219.4991,223.3281,51500.0],["2021-09-03",222.4644,223.2129,218.0405,220.3724,52600.0],["2021-09-07",220.7179,224.3549,217.3783,217.3783,63400.0],["2021-09-08",215.6893,217.7909,213.77,215.6125,78700.0],["2021-09-09",215.2287,217.6374,211.6205,211.6684,69700.0],["2021-09-10",212.7816,213.4533,206.4096,207.0813,70600.0],["2021-09-13",209.7299,213.1175,208.3385,210.0178,62000.0],["2021-09-14",211.8508,212.6377,206.2752,206.6687,55900.0],["2021-09-15",206.1217,210.1042,206.1217,209.7491,85100.0],["2021-09-16",209.7395,210.2002,203.4347,203.6746,80500.0],["2021-09-17",204.6534,209.1926,199.7593,205.9394,236300.0],["2021-09-20",200.8245,207.2541,199.4906,206.851,64400.0],["2021-09-21",189.635,192.8306,172.3519,181.6604,1935600.0],["2021-09-22",188.0804,195.7096,185.499,191.5159,2864000.0],["2021-09-23",196.8707,217.3879,196.1702,207.9738,1558500.0],["2021-09-24",207.7723,207.7723,197.6864,202.6862,707800.0],["2021-09-27",203.2907,212.4649,202.8397,211.5724,247100.0],["2021-09-28",212.772,212.772,202.2543,204.9893,425000.0],["2021-09-29",205.0469,206.6687,201.1219,206.2272,199900.0],["2021-09-30",207.89,211.8209,203.8533,203.9494,204900.0],["2021-10-01",204.7279,208.3898,203.9974,206.0254,270600.0],["2021-10-04",206.5348,213.3203,205.6217,207.938,152500.0],["2021-10-05",215.4268,216.8769,211.9407,213.9271,172400.0],["2021-10-06",212.1294,215.5361,207.5507,212.765,227900.0],["2021-10-07",214.96,222.3892,212.2187,218.2475,303400.0],["2021-10-08",217.89,221.0881,214.8806,215.5262,101500.0],["2021-10-11",216.0724,219.7572,212.5167,214.0165,93000.0],["2021-10-12",214.0661,217.6715,212.9041,214.9203,108900.0],["2021-10-13",214.4833,217.4331,209.5669,213.0431,102900.0],["2021-10-14",215.1686,219.5884,213.202,218.903,150500.0],["2021-10-15",219.7175,223.3427,218.7243,220.1446,98700.0],["2021-10-18",218.8832,224.8226,217.0458,224.4749,94500.0],["2021-10-19",226.2528,227.6929,223.2732,224.9715,68600.0],["2021-10-20",224.465,227.3751,223.0249,226.9878,80000.0],["2021-10-21",239.095,239.095,225.1603,227.9313,219500.0],["2021-10-22",228.0207,229.6595,222.3296,222.8759,190400.0],["2021-10-25",222.3296,223.1739,218.5058,218.913,165900.0],["2021-10-26",219.7076,223.5215,217.5622,221.0782,149600.0],["2021-10-27",219.4394,222.9951,216.6981,220.4624,159700.0],["2021-10-28",221.9621,227.3354,220.224,226.958,68800.0],["2021-10-29",227.5638,232.6391,227.2659,232.3411,174100.0],["2021-11-01",232.3411,233.1456,229.8681,231.5664,193600.0],["2021-11-02",231.3181,231.3976,223.2632,224.912,154800.0],["2021-11-03",223.8592,226.6699,220.8199,226.2329,291900.0],["2021-11-04",227.1864,230.5832,226.0542,228.3981,109700.0],["2021-11-05",231.5366,237.7045,226.0442,235.8869,122900.0],["2021-11-08",238.7374,241.0913,234.0395,239.7108,82500.0],["2021-11-09",240.4954,240.4954,236.3934,238.4593,59300.0],["2021-11-10",237.5555,239.8002,234.2084,234.4964,77300.0],["2021-11-11",234.9533,238.0025,232.7583,232.7881,186200.0],["2021-11-12",231.7254,233.821,225.9151,229.5701,121400.0],["2021-11-15",229.729,229.729,222.3793,228.0803,118400.0],["2021-11-16",226.8587,230.0071,216.9166,217.5722,236600.0],["2021-11-17",216.4498,220.1446,211.7619,215.9532,191200.0],["2021-11-18",216.9166,219.0024,212.2088,217.7211,178500.0],["2021-11-19",217.1649,217.1649,208.3254,208.3552,142900.0],["2021-11-22",210.2721,211.454,203.5679,204.1042,136700.0],["2021-11-23",205.3458,207.3123,201.5418,205.7927,160900.0],["2021-11-24",205.0379,209.2193,203.9155,206.9051,89900.0],["2021-11-26",199.903,204.4519,194.0132,199.1978,124700.0],["2021-11-29",203.2004,206.7561,198.5026,199.2276,100600.0],["2021-11-30",197.5093,199.8831,193.8543,196.3473,156000.0],["2021-12-01",200.4592,200.8962,189.0969,189.524,166700.0],["2021-12-02",191.0535,198.4231,191.0535,197.5689,243000.0],["2021-12-03",200.628,204.7796,197.7775,200.2903,157500.0],["2021-12-06",202.8032,205.6934,198.7807,204.283,99300.0],["2021-12-07",207.2726,214.3244,203.856,204.6704,140500.0],["2021-12-08",204.6902,207.5308,204.3625,207.1335,79100.0],["2021-12-09",205.0776,206.7462,202.8727,203.0912,109000.0],["2021-12-10",203.995,206.3986,202.0185,204.2731,113300.0],["2021-12-13",204.3029,206.0807,199.9526,202.8329,122200.0],["2021-12-14",201.8199,208.0572,197.708,198.5919,104500.0],["2021-12-15",198.1947,203.2998,195.5627,201.3729,127000.0],["2021-12-16",203.3693,204.6704,196.2877,197.5789,140900.0],["2021-12-17",198.8998,202.3264,195.4038,198.9495,233200.0],["2021-12-20",193.9636,194.9369,187.2296,192.3943,190000.0],["2021-12-21",195.6421,200.8664,195.2945,200.7969,112500.0],["2021-12-22",200.5089,202.4555,195.9004,201.3928,79200.0],["2021-12-23",202.2966,204.7598,199.9328,203.6275,137500.0],["2021-12-27",204.4618,206.1204,201.5418,202.8925,109900.0],["2021-12-28",202.237,206.3787,202.1973,204.6108,76700.0],["2021-12-29",205.4451,205.4451,200.7174,202.3065,236500.0],["2021-12-30",202.4259,216.5822,200.5059,200.9138,59300.0],["2021-12-31",200.7347,202.217,199.3818,200.9237,62800.0],["2022-01-03",202.6448,204.5051,199.72,203.8386,198200.0],["2022-01-04",204.4554,208.9917,202.1872,207.7482,119800.0],["2022-01-05",206.5047,212.5532,206.5047,208.2755,288100.0],["2022-01-06",207.8974,213.6873,201.9484,210.8819,167500.0],["2022-01-07",210.3546,211.9066,204.6842,204.6842,61100.0],["2022-01-10",204.3161,204.3161,199.0634,200.4562,103500.0],["2022-01-11",201.2321,201.8489,195.5418,201.5206,100300.0],["2022-01-12",202.9731,203.9381,198.964,200.9536,78500.0],["2022-01-13",202.3165,204.4653,199.5907,201.2819,99600.0],["2022-01-14",200.5955,203.9182,197.611,203.57,90400.0],["2022-01-18",201.1725,202.7542,198.6655,199.73,131400.0],["2022-01-19",200.2274,202.4458,195.6114,195.7407,90000.0],["2022-01-20",197.2131,200.3965,190.8263,191.8212,97600.0],["2022-01-21",190.3986,194.7957,189.2545,189.4137,179600.0],["2022-01-24",186.9366,189.6226,182.6589,188.9461,225100.0],["2022-01-25",185.7826,189.9012,179.6943,183.7034,213600.0],["2022-01-26",186.2502,188.9262,177.7245,179.1869,220200.0],["2022-01-27",181.4253,184.5789,177.1376,178.0528,206900.0],["2022-01-28",178.8089,178.8089,166.4433,171.5169,285800.0],["2022-01-31",171.5169,179.933,165.1301,179.5351,290600.0],["2022-02-01",179.0576,181.9128,174.76,178.9681,88800.0],["2022-02-02",178.6895,180.9577,173.4568,174.949,153300.0],["2022-02-03",173.4966,176.5805,169.8257,171.7159,128900.0],["2022-02-04",170.144,175.7946,166.7517,174.5013,225000.0],["2022-02-07",174.0934,176.5706,172.8599,173.7453,171700.0],["2022-02-08",174.3919,178.8686,173.3871,176.7894,113500.0],["2022-02-09",179.5451,182.251,176.3915,177.9832,122900.0],["2022-02-10",172.641,186.5586,172.641,181.5546,226400.0],["2022-02-11",180.0524,181.0572,173.8149,176.3119,211100.0],["2022-02-14",177.2669,180.3409,172.9295,180.0027,298000.0],["2022-02-15",182.3306,184.8773,169.3482,182.1814,190800.0],["2022-02-16",181.4054,187.5434,179.4158,186.1507,151800.0],["2022-02-17",186.2999,186.2999,180.9975,181.1268,182700.0],["2022-02-18",179.9629,183.4846,179.5749,180.8284,151900.0],["2022-02-22",180.8284,182.4997,177.3863,179.565,162500.0],["2022-02-23",181.5845,181.5845,174.8396,175.0684,180600.0],["2022-02-24",171.7556,184.4595,171.6064,184.3998,172600.0],["2022-02-25",184.0616,190.1598,182.8479,188.7571,142000.0],["2022-02-28",187.7921,195.2433,184.7281,192.8458,170300.0],["2022-03-01",192.2987,192.4479,184.6982,187.245,147000.0],["2022-03-02",188.7472,196.268,184.161,194.9847,115100.0],["2022-03-03",196.3376,198.1084,193.9302,197.1832,203000.0],["2022-03-04",195.2334,197.7304,192.229,195.1239,102800.0],["2022-03-07",194.2087,198.1283,187.822,188.3094,160400.0],["2022-03-08",188.5183,193.4526,185.9119,187.1753,188500.0],["2022-03-09",190.3886,193.4924,190.2394,190.5975,112500.0],["2022-03-10",187.1156,191.075,186.6083,190.4682,83700.0],["2022-03-11",195.9298,197.9393,190.8263,191.5526,81500.0],["2022-03-14",192.4578,193.4924,184.2307,185.9616,132500.0],["2022-03-15",186.7874,189.354,185.0166,189.1152,130700.0],["2022-03-16",191.2839,193.7809,187.3942,193.4427,131700.0],["2022-03-17",191.6023,197.9194,191.5824,197.8895,84100.0],["2022-03-18",197.999,201.8688,195.9496,201.252,284600.0],["2022-03-21",199.7897,201.9783,195.6214,198.2775,110700.0],["2022-03-22",199.4415,201.4411,197.9194,200.7845,96200.0],["2022-03-23",199.3122,200.9735,196.7256,197.3026,86000.0],["2022-03-24",197.5115,198.566,194.2982,195.6611,84600.0],["2022-03-25",195.8104,197.7105,192.9552,193.8705,81700.0],["2022-03-28",193.3134,194.3778,187.1654,192.239,119600.0],["2022-03-29",193.7014,200.0284,193.7014,198.3671,128500.0],["2022-03-30",198.2276,199.4333,193.3449,193.8232,142000.0],["2022-03-31",192.9164,195.9158,192.5776,193.1954,93600.0],["2022-04-01",193.7434,195.557,190.9533,194.8595,119600.0],["2022-04-04",196.1848,199.8717,192.737,194.0025,133300.0],["2022-04-05",193.2751,193.5641,185.7119,186.4294,201100.0],["2022-04-06",183.9382,183.9382,177.6704,180.2413,227600.0],["2022-04-07",180.5801,182.2442,178.5872,180.2712,314700.0],["2022-04-08",179.4242,182.593,176.8832,177.4711,202200.0],["2022-04-11",177.5309,180.0819,175.9166,179.0555,147800.0],["2022-04-12",181.3474,184.2371,177.8498,179.0555,132800.0],["2022-04-13",179.1153,182.7225,178.5772,182.7225,106900.0],["2022-04-14",183.2905,184.6357,179.1252,180.0221,149300.0],["2022-04-18",179.7032,181.1082,177.0028,177.9494,119400.0],["2022-04-19",177.511,185.9212,177.511,185.0642,149500.0],["2022-04-20",186.7582,189.0102,186.6685,187.097,96500.0],["2022-04-21",189.5284,189.5284,183.5695,184.5859,122500.0],["2022-04-22",183.5894,184.287,178.7566,179.5936,123800.0],["2022-04-25",178.3679,178.3679,174.1529,178.1985,153000.0],["2022-04-26",175.8469,176.5843,168.2239,168.6424,192400.0],["2022-04-27",168.0246,170.4261,166.8089,169.4396,168100.0],["2022-04-28",171.8112,174.1628,168.0744,173.0667,101100.0],["2022-04-29",172.3991,173.7942,166.9285,167.7556,109500.0],["2022-05-02",168.194,171.004,163.2316,169.0509,114100.0],["2022-05-03",168.1143,172.3891,166.6495,171.2631,92600.0],["2022-05-04",171.0439,178.1188,169.6688,177.6006,104000.0],["2022-05-05",176.0561,177.5209,167.5164,169.9777,95200.0],["2022-05-06",169.6688,170.8047,164.238,166.5996,151700.0],["2022-05-09",164.2579,167.337,160.5411,162.0159,110700.0],["2022-05-10",163.7896,164.796,156.9638,161.0892,112200.0],["2022-05-11",160.282,163.6401,154.662,155.1901,97900.0],["2022-05-12",154.2534,159.1959,152.6491,158.9866,151100.0],["2022-05-13",161.2287,162.2351,157.2528,159.0863,115200.0],["2022-05-16",157.183,160.272,155.778,159.0364,117500.0],["2022-05-17",161.976,163.7796,160.2123,162.6337,181800.0],["2022-05-18",160.3916,162.6835,155.2797,156.8542,137400.0],["2022-05-19",155.5488,159.6443,153.6754,157.0634,138100.0],["2022-05-20",158.2492,159.3354,152.3601,156.8044,118300.0],["2022-05-23",158.6379,162.2252,158.4186,161.4778,101700.0],["2022-05-24",161.0792,161.0792,155.4093,159.8436,74600.0],["2022-05-25",158.9966,161.7468,157.6912,158.4087,115000.0],["2022-05-26",167.2274,171.7912,163.9889,168.6524,193100.0],["2022-05-27",171.0339,185.1639,169.2602,185.1639,195600.0],["2022-05-31",182.5133,187.7547,180.9986,185.7318,361100.0],["2022-06-01",186.4991,192.9562,183.7688,191.8601,214500.0],["2022-06-02",191.322,196.6432,190.9733,196.4937,158600.0],["2022-06-03",196.1051,199.0247,192.5178,198.397,147400.0],["2022-06-06",200.37,202.0141,197.6596,198.387,171300.0],["2022-06-07",195.8061,199.4233,195.4474,196.2047,286300.0],["2022-06-08",194.7798,195.1784,190.1362,191.0928,143000.0],["2022-06-09",189.1398,192.3484,187.8643,191.6808,122000.0],["2022-06-10",187.9041,189.0202,185.3133,187.3362,129800.0],["2022-06-13",182.573,185.7418,179.3744,182.0748,202500.0],["2022-06-14",181.6164,187.3362,181.1082,183.0613,186900.0],["2022-06-15",184.0777,186.1304,179.1551,182.0449,163400.0],["2022-06-16",178.3381,178.3381,172.5087,175.7871,167100.0],["2022-06-17",177.5508,181.6463,176.6141,177.78,202100.0],["2022-06-21",179.4641,181.9652,176.5942,177.6604,121000.0],["2022-06-22",174.8404,178.916,174.8404,176.4148,119400.0],["2022-06-23",171.871,176.086,168.4032,174.8404,248100.0],["2022-06-24",177.1821,182.0748,172.9372,181.5467,197600.0],["2022-06-27",182.8421,187.1369,181.158,186.6884,144600.0],["2022-06-28",188.2529,190.3256,182.7524,183.2606,244400.0],["2022-06-29",182.9611,183.0809,177.8395,182.4319,128400.0],["2022-06-30",179.6265,184.6483,178.2089,184.6483,170900.0],["2022-07-01",184.6483,187.8331,182.3521,185.2374,112400.0],["2022-07-05",182.402,186.1459,178.9177,186.1459,77800.0],["2022-07-06",186.1758,189.8698,184.3788,189.74,140300.0],["2022-07-07",191.2376,197.8068,191.2376,197.4075,154700.0],["2022-07-08",195.8101,198.8551,194.8217,197.5672,130900.0],["2022-07-11",196.0996,198.2261,195.0813,196.8783,127400.0],["2022-07-12",196.8085,202.4592,196.5489,198.2761,215800.0],["2022-07-13",194.9415,201.0515,194.7418,200.7221,190400.0],["2022-07-14",197.5972,204.3062,197.5972,204.1365,164700.0],["2022-07-15",207.2115,211.6043,204.3761,211.2449,214400.0],["2022-07-18",212.5228,214.4896,207.3512,207.6208,105500.0],["2022-07-19",208.1699,214.6293,208.1699,212.9621,108600.0],["2022-07-20",212.5228,217.7343,212.5228,217.1353,102000.0],["2022-07-21",218.6029,218.8025,215.2383,216.8956,108000.0],["2022-07-22",218.0038,219.1919,213.4213,215.6277,87400.0],["2022-07-25",214.6593,217.4048,209.6175,215.1785,112100.0],["2022-07-26",214.849,216.1768,213.4113,214.3598,112400.0],["2022-07-27",215.1485,220.6096,212.7724,220.1004,225500.0],["2022-07-28",221.3384,230.4136,221.3384,230.0442,171600.0],["2022-07-29",230.5034,238.7,228.0075,235.6151,130100.0],["2022-08-01",234.0277,240.8565,234.0277,240.1177,196900.0],["2022-08-02",239.7583,245.0896,238.1909,242.2243,182800.0],["2022-08-03",244.3408,249.8019,241.6851,248.1845,295200.0],["2022-08-04",238.4904,246.5871,214.0503,231.5317,362700.0],["2022-08-05",230.8628,241.3457,227.5782,241.3457,126400.0],["2022-08-08",240.1576,245.9182,240.1576,243.0829,178000.0],["2022-08-09",240.6069,244.0113,239.8581,243.3923,182600.0],["2022-08-10",248.6238,254.5741,246.9066,252.4276,272600.0],["2022-08-11",254.1049,257.0101,253.2163,256.3612,134200.0],["2022-08-12",256.5708,264.5079,254.9834,264.438,140400.0],["2022-08-15",263.0702,263.2798,258.0284,259.0767,151000.0],["2022-08-16",259.0767,260.7041,258.6274,259.8255,133700.0],["2022-08-17",256.8603,261.7523,255.8121,258.2381,131500.0],["2022-08-18",259.5959,260.5743,257.2697,258.6274,95800.0],["2022-08-19",256.6807,257.5093,250.9001,251.1098,164400.0],["2022-08-22",247.915,251.6189,246.1479,246.9066,117900.0],["2022-08-23",247.5356,251.2995,247.0763,247.3759,83500.0],["2022-08-24",246.7169,251.0798,246.2477,249.2927,117800.0],["2022-08-25",249.2927,252.6772,248.9233,252.6772,164800.0],["2022-08-26",254.7538,254.7538,242.973,244.5605,95700.0],["2022-08-29",242.3041,247.4457,241.5554,246.1778,95700.0],["2022-08-30",245.2793,247.5456,241.2359,242.6336,154300.0],["2022-08-31",242.5937,244.6104,237.472,240.2874,111200.0],["2022-09-01",239.5986,239.7882,234.8363,239.2691,105800.0],["2022-09-02",239.5786,242.9631,234.2673,236.0843,88600.0],["2022-09-06",235.4953,241.0162,235.4953,240.8266,116900.0],["2022-09-07",239.309,247.5655,239.309,247.2361,102500.0],["2022-09-08",245.469,251.9184,244.5105,251.8186,107200.0],["2022-09-09",252.5973,257.09,252.4276,255.8121,113400.0],["2022-09-12",257.2797,259.5759,250.1713,251.1197,223100.0],["2022-09-13",247.0863,248.8634,240.8765,242.2642,136900.0],["2022-09-14",237.2125,239.329,226.7695,228.6365,238600.0],["2022-09-15",229.9843,237.9712,229.4751,237.7915,281100.0],["2022-09-16",232.7897,235.8347,225.4018,231.5817,450100.0],["2022-09-19",231.382,236.7832,228.0874,235.3355,152400.0],["2022-09-20",237.2524,237.2524,230.1939,232.6898,216100.0],["2022-09-21",233.5085,236.7931,225.0224,225.3119,222900.0],["2022-09-22",224.7328,228.8661,219.9207,220.2502,218500.0],["2022-09-23",217.3749,217.6544,211.185,212.0336,212000.0],["2022-09-26",208.9087,217.4048,207.8604,207.9802,210400.0],["2022-09-27",203.9368,214.0703,203.9368,210.2265,225700.0],["2022-09-28",212.0935,216.5362,210.9554,214.23,137100.0],["2022-09-29",212.58,212.58,207.4,210.74,154100.0],["2022-09-30",210.06,214.08,207.81,207.81,180200.0],["2022-10-03",211.74,215.88,211.24,214.0,170200.0],["2022-10-04",216.7,220.76,216.67,220.76,156400.0],["2022-10-05",217.28,223.95,217.25,221.76,115400.0],["2022-10-06",221.98,224.17,219.65,220.62,97600.0],["2022-10-07",218.9,219.13,211.9,214.8,89900.0],["2022-10-10",214.92,217.68,214.03,216.72,67700.0],["2022-10-11",214.7,221.06,214.36,217.05,90200.0],["2022-10-12",216.87,216.87,211.4,212.14,100000.0],["2022-10-13",209.06,217.82,206.46,216.13,105100.0],["2022-10-14",220.06,220.06,211.42,211.9,95100.0],["2022-10-17",214.89,219.56,214.89,219.06,128200.0],["2022-10-18",223.45,226.04,221.17,225.77,127600.0],["2022-10-19",223.41,227.59,222.6,227.59,110600.0],["2022-10-20",229.44,231.32,223.78,225.06,166400.0],["2022-10-21",227.76,235.06,225.24,235.05,129300.0],["2022-10-24",236.01,241.24,234.73,239.15,102600.0],["2022-10-25",237.62,244.7,237.62,243.74,114200.0],["2022-10-26",245.4,246.51,241.22,241.79,85000.0],["2022-10-27",243.09,249.04,243.09,245.34,103500.0],["2022-10-28",247.2,254.6,245.38,253.79,93100.0],["2022-10-31",251.77,256.29,251.77,253.53,106300.0],["2022-11-01",253.94,255.97,250.19,251.92,98400.0],["2022-11-02",250.55,254.13,238.87,239.34,166400.0],["2022-11-03",237.76,251.35,237.76,248.88,83300.0],["2022-11-04",250.11,252.55,242.87,245.91,82900.0],["2022-11-07",246.91,246.94,242.9,243.72,141000.0],["2022-11-08",245.63,246.47,241.97,244.51,182300.0],["2022-11-09",245.41,245.41,237.63,238.87,97400.0],["2022-11-10",247.64,250.77,237.94,243.0,172600.0],["2022-11-11",241.29,241.29,230.51,232.76,174000.0],["2022-11-14",234.11,245.96,232.74,244.5,229600.0],["2022-11-15",247.02,247.5,240.21,241.66,192600.0],["2022-11-16",240.81,240.83,236.33,237.48,145300.0],["2022-11-17",234.48,238.09,232.63,236.47,133200.0],["2022-11-18",239.82,244.31,236.73,243.93,203700.0],["2022-11-21",242.93,251.82,242.93,249.29,106500.0],["2022-11-22",251.17,252.77,247.35,250.25,115300.0],["2022-11-23",250.71,254.08,244.55,245.96,86100.0],["2022-11-25",247.95,249.29,244.87,245.82,44800.0],["2022-11-28",244.6,245.66,233.86,234.97,126700.0],["2022-11-29",235.01,236.75,228.36,232.06,128400.0],["2022-11-30",232.88,237.64,228.59,236.97,105100.0],["2022-12-01",237.4,240.21,233.52,235.66,118100.0],["2022-12-02",233.41,233.49,226.31,229.5,134700.0],["2022-12-05",229.19,229.19,223.86,225.21,98000.0],["2022-12-06",226.86,226.86,215.66,219.87,133100.0],["2022-12-07",220.77,225.66,220.77,223.73,106100.0],["2022-12-08",223.64,227.8,219.7,220.9,79700.0],["2022-12-09",221.66,223.27,217.82,218.77,90800.0],["2022-12-12",218.07,219.63,215.87,218.91,138000.0],["2022-12-13",225.78,227.34,220.0,223.7,115500.0],["2022-12-14",225.02,229.46,219.02,220.01,156700.0],["2022-12-15",216.37,219.45,207.72,208.63,186700.0],["2022-12-16",205.71,211.13,202.13,206.46,247400.0],["2022-12-19",204.24,208.78,202.95,207.1,150400.0],["2022-12-20",203.57,208.17,203.57,206.46,195800.0],["2022-12-21",207.39,212.65,206.7,211.9,126500.0],["2022-12-22",210.06,210.15,204.25,207.83,112100.0],["2022-12-23",207.26,209.07,205.07,207.46,58100.0],["2022-12-27",205.6,208.64,205.6,207.59,73200.0],["2022-12-28",208.7,209.56,205.36,206.06,103000.0],["2022-12-29",208.86,213.3,207.77,213.11,132700.0],["2022-12-30",210.99,212.1,207.83,209.35,98600.0],["2023-01-03",210.05,210.51,205.3,209.06,182100.0],["2023-01-04",211.62,214.22,208.21,208.77,108600.0],["2023-01-05",208.69,210.4,204.67,206.82,177200.0],["2023-01-06",210.21,214.49,207.16,212.79,112300.0],["2023-01-09",215.78,220.2,214.27,216.07,182000.0],["2023-01-10",215.43,215.95,211.36,212.81,135900.0],["2023-01-11",213.0,222.34,213.0,221.32,158800.0],["2023-01-12",221.86,227.05,221.04,225.03,125500.0],["2023-01-13",224.27,225.41,220.48,223.83,93700.0],["2023-01-17",225.63,234.46,224.91,231.74,168700.0],["2023-01-18",233.34,235.58,231.45,234.06,167500.0],["2023-01-19",231.71,234.18,224.55,226.84,141400.0],["2023-01-20",228.34,234.74,226.55,233.99,174900.0],["2023-01-23",233.59,239.35,232.19,235.36,160700.0],["2023-01-24",235.52,237.4,231.54,235.18,119300.0],["2023-01-25",233.7,235.0,231.0,233.88,189500.0],["2023-01-26",236.22,243.55,233.55,243.5,161500.0],["2023-01-27",242.91,254.39,242.91,247.39,222600.0],["2023-01-30",244.59,247.06,235.03,237.02,207200.0],["2023-01-31",238.92,244.3,237.18,243.97,187800.0],["2023-02-01",242.55,251.87,240.52,247.77,193200.0],["2023-02-02",249.51,254.5,247.08,249.53,142000.0],["2023-02-03",246.79,252.74,246.13,247.68,135600.0],["2023-02-06",245.66,247.3,244.49,245.87,185800.0],["2023-02-07",245.94,247.44,238.0,240.28,184900.0],["2023-02-08",236.5,238.96,234.51,236.41,131100.0],["2023-02-09",239.11,240.34,231.43,232.0,167600.0],["2023-02-10",221.95,238.13,219.55,236.5,508700.0],["2023-02-13",239.3,243.85,237.51,239.65,318100.0],["2023-02-14",237.47,241.86,233.57,239.92,174500.0],["2023-02-15",238.34,242.51,236.5,239.18,123200.0],["2023-02-16",235.72,241.8,232.42,235.37,162800.0],["2023-02-17",236.44,239.31,232.84,237.25,160100.0],["2023-02-21",233.94,237.6,233.26,233.73,169300.0],["2023-02-22",234.46,238.75,232.87,235.2,135900.0],["2023-02-23",236.06,238.9,232.77,236.74,106800.0],["2023-02-24",235.25,235.25,230.01,234.41,122400.0],["2023-02-27",236.29,241.52,232.4,233.45,110500.0],["2023-02-28",233.9,236.24,228.84,229.81,234900.0],["2023-03-01",228.67,235.78,226.44,235.42,159400.0],["2023-03-02",234.65,243.94,233.64,243.78,185100.0],["2023-03-03",245.56,248.56,242.1,246.96,115700.0],["2023-03-06",247.62,247.82,241.63,244.67,86700.0],["2023-03-07",245.29,246.11,238.11,238.11,87000.0],["2023-03-08",237.85,239.18,235.71,238.82,68000.0],["2023-03-09",238.7,240.7,229.4,229.81,86400.0],["2023-03-10",228.5,230.52,219.07,222.03,215500.0],["2023-03-13",216.58,222.1,215.07,215.43,126300.0],["2023-03-14",221.83,226.27,216.75,222.8,235500.0],["2023-03-15",217.74,218.53,210.8,215.72,187000.0],["2023-03-16",212.18,225.88,211.18,218.07,314200.0],["2023-03-17",217.84,218.6,210.36,212.29,427500.0],["2023-03-20",214.68,216.03,211.51,212.8,349700.0],["2023-03-21",216.81,222.5,213.67,220.63,273300.0],["2023-03-22",219.78,224.58,215.82,215.94,200900.0],["2023-03-23",216.82,220.77,216.36,219.17,155800.0],["2023-03-24",216.51,220.3,213.94,219.87,148500.0],["2023-03-27",222.73,224.21,219.45,222.56,89600.0],["2023-03-28",221.21,226.02,220.72,225.48,100100.0],["2023-03-29",227.87,228.89,225.3,228.25,97400.0],["2023-03-30",230.17,234.1,229.03,229.36,176600.0],["2023-03-31",231.66,233.49,229.09,232.73,232100.0],["2023-04-03",232.01,233.56,225.05,230.54,217400.0],["2023-04-04",231.53,231.53,216.61,218.53,188000.0],["2023-04-05",218.0,218.76,215.74,218.62,144900.0],["2023-04-06",219.76,221.88,214.89,215.35,162900.0],["2023-04-10",214.55,221.29,212.63,219.38,207000.0],["2023-04-11",220.52,224.8,220.4,220.85,131500.0],["2023-04-12",222.82,222.82,219.07,221.82,108200.0],["2023-04-13",220.9,220.9,217.06,218.9,91200.0],["2023-04-14",218.61,222.02,216.36,217.43,99800.0],["2023-04-17",218.59,220.92,217.33,220.31,106400.0],["2023-04-18",221.78,221.9,218.81,218.92,81900.0],["2023-04-19",218.92,223.84,216.61,223.55,85100.0],["2023-04-20",223.07,223.51,220.0,222.63,121700.0],["2023-04-21",223.5,224.54,220.29,222.56,160900.0],["2023-04-24",220.93,224.33,220.56,221.4,105400.0],["2023-04-25",218.19,226.29,218.19,221.82,140900.0],["2023-04-26",219.15,220.84,213.52,215.02,158600.0],["2023-04-27",216.92,224.8,214.99,224.17,149000.0],["2023-04-28",224.1,229.02,224.1,227.01,169800.0],["2023-05-01",225.24,231.37,225.24,230.98,111100.0],["2023-05-02",230.71,232.77,226.61,231.68,121600.0],["2023-05-03",232.91,236.95,228.34,229.07,123100.0],["2023-05-04",226.52,226.52,221.11,224.32,126300.0],["2023-05-05",229.31,231.37,225.94,226.25,97100.0],["2023-05-08",226.39,227.46,223.05,223.65,81500.0],["2023-05-09",222.5,223.57,219.47,220.09,139300.0],["2023-05-10",221.78,221.78,216.32,220.3,110200.0],["2023-05-11",217.73,220.72,216.3,218.4,132100.0],["2023-05-12",220.0,220.0,215.03,217.99,96400.0],["2023-05-15",219.77,223.39,218.62,221.61,106000.0],["2023-05-16",219.28,221.96,216.73,220.71,117500.0],["2023-05-17",220.71,225.93,219.76,224.85,149600.0],["2023-05-18",226.16,226.6,219.14,224.34,242800.0],["2023-05-19",227.02,229.01,211.11,212.54,412500.0],["2023-05-22",215.9,218.6,212.48,216.97,339600.0],["2023-05-23",216.77,218.5,210.25,211.63,282000.0],["2023-05-24",211.12,211.12,202.46,204.93,233500.0],["2023-05-25",206.08,206.08,201.15,204.18,144600.0],["2023-05-26",203.58,206.41,203.22,205.98,125000.0],["2023-05-30",205.7,206.9,203.72,205.63,105800.0],["2023-05-31",205.58,207.12,196.56,198.29,260100.0],["2023-06-01",197.77,200.44,195.18,199.51,242500.0],["2023-06-02",202.89,209.04,201.0,208.27,211000.0],["2023-06-05",208.07,208.07,200.62,206.19,208200.0],["2023-06-06",204.96,214.12,204.96,213.11,161900.0],["2023-06-07",212.88,220.29,212.8,218.02,275000.0],["2023-06-08",216.88,219.23,212.95,213.14,281100.0],["2023-06-09",213.5,214.77,209.15,211.29,369400.0],["2023-06-12",212.85,214.97,209.79,210.74,181300.0],["2023-06-13",212.63,219.39,212.57,218.78,215400.0],["2023-06-14",219.5,220.13,212.85,214.86,166000.0],["2023-06-15",215.01,217.0,211.69,214.39,204900.0],["2023-06-16",217.11,217.11,208.7,209.05,315800.0],["2023-06-20",208.6,209.77,205.66,208.48,282900.0],["2023-06-21",206.34,209.53,205.85,208.14,285000.0],["2023-06-22",208.32,208.63,205.62,207.95,260300.0],["2023-06-23",205.47,212.84,203.92,209.04,3690400.0],["2023-06-26",210.83,217.49,209.67,209.92,190300.0],["2023-06-27",210.32,215.95,210.32,215.6,257200.0],["2023-06-28",216.52,216.98,214.22,215.9,274200.0],["2023-06-29",215.51,219.15,215.51,217.33,172000.0],["2023-06-30",219.58,220.06,216.27,217.47,119600.0],["2023-07-03",217.0,219.6,216.67,219.06,53200.0],["2023-07-05",219.09,219.09,214.45,214.48,132900.0],["2023-07-06",213.19,214.48,210.29,213.25,182000.0],["2023-07-07",212.92,218.37,212.92,215.98,255400.0],["2023-07-10",216.01,219.99,216.01,218.08,154200.0],["2023-07-11",219.67,221.49,218.0,220.98,124900.0],["2023-07-12",223.89,223.89,219.55,222.82,109800.0],["2023-07-13",223.45,226.0,223.29,223.46,163900.0],["2023-07-14",223.61,223.61,217.43,218.45,186900.0],["2023-07-17",218.5,219.53,215.04,218.04,155500.0],["2023-07-18",217.24,221.44,216.97,218.95,155800.0],["2023-07-19",218.97,222.25,218.02,222.13,134100.0],["2023-07-20",221.58,222.31,219.58,220.37,83400.0],["2023-07-21",221.61,224.41,219.69,223.19,208200.0],["2023-07-24",222.61,225.13,222.61,223.06,153500.0],["2023-07-25",221.96,224.84,220.63,221.92,105700.0],["2023-07-26",221.87,224.24,218.57,220.27,127800.0],["2023-07-27",220.7,221.0,217.88,220.2,128800.0],["2023-07-28",221.84,227.41,221.77,224.57,194800.0],["2023-07-31",225.31,228.95,225.0,226.05,176200.0],["2023-08-01",224.87,228.53,223.17,226.32,143800.0],["2023-08-02",224.27,225.08,219.78,220.0,120200.0],["2023-08-03",218.26,218.35,214.43,214.45,201400.0],["2023-08-04",216.5,220.83,203.65,220.78,409000.0],["2023-08-07",222.2,227.6,222.2,225.59,212900.0],["2023-08-08",223.39,227.5,221.84,226.16,187700.0],["2023-08-09",228.42,233.83,225.47,226.14,163200.0],["2023-08-10",227.5,228.72,224.0,225.07,145500.0],["2023-08-11",224.43,229.95,223.96,229.31,104000.0],["2023-08-14",228.4,229.26,226.96,227.87,80600.0],["2023-08-15",226.07,228.58,225.0,226.55,102100.0],["2023-08-16",225.45,228.12,224.9,225.76,199800.0],["2023-08-17",226.44,228.39,221.91,221.99,123200.0],["2023-08-18",220.51,223.31,218.71,219.09,131700.0],["2023-08-21",219.82,219.82,214.95,217.46,106500.0],["2023-08-22",218.55,218.55,214.95,217.37,105100.0],["2023-08-23",218.14,222.14,217.59,222.05,68400.0],["2023-08-24",220.64,223.28,219.91,220.24,94400.0],["2023-08-25",221.16,222.75,218.62,220.96,70300.0],["2023-08-28",222.7,225.67,222.7,222.9,63000.0],["2023-08-29",222.5,228.22,222.5,227.24,75100.0],["2023-08-30",226.75,230.52,225.5,230.0,100400.0],["2023-08-31",229.98,234.29,229.98,230.54,173000.0],["2023-09-01",231.96,234.32,230.51,233.8,95100.0],["2023-09-05",252.0,253.0,234.57,235.99,531800.0],["2023-09-06",235.23,241.95,234.43,239.77,326700.0],["2023-09-07",238.45,244.7,238.01,241.37,383700.0],["2023-09-08",241.02,245.5,239.54,241.86,312900.0],["2023-09-11",240.67,243.09,233.62,238.99,315700.0],["2023-09-12",238.06,241.21,236.37,236.88,218400.0],["2023-09-13",236.5,239.19,232.73,238.77,351700.0],["2023-09-14",240.74,242.37,237.58,238.01,309300.0],["2023-09-15",237.65,241.25,234.75,240.2,4376000.0],["2023-09-18",239.03,246.28,239.03,243.11,410200.0],["2023-09-19",243.8,245.43,237.05,237.95,473200.0],["2023-09-20",238.53,242.42,235.12,235.63,176200.0],["2023-09-21",234.61,235.02,231.91,232.39,192900.0],["2023-09-22",232.11,237.13,230.9,235.59,169800.0],["2023-09-25",234.28,237.49,233.72,236.7,152100.0],["2023-09-26",235.29,236.85,233.9,234.48,114100.0],["2023-09-27",236.79,238.75,231.94,233.41,210300.0],["2023-09-28",233.6,236.2,231.48,233.18,162800.0],["2023-09-29",234.67,237.19,233.66,234.13,200400.0],["2023-10-02",233.79,234.95,228.66,229.14,181900.0],["2023-10-03",228.25,230.21,227.05,230.08,183200.0],["2023-10-04",230.35,236.46,228.51,235.94,210800.0],["2023-10-05",235.0,236.83,234.63,235.3,159300.0],["2023-10-06",233.58,240.18,233.45,238.02,138500.0],["2023-10-09",237.94,240.35,236.29,239.43,106400.0],["2023-10-10",240.97,242.8,240.02,240.68,86700.0],["2023-10-11",240.72,244.38,240.72,244.25,125700.0],["2023-10-12",244.99,244.99,239.07,240.24,107400.0],["2023-10-13",240.97,240.97,237.54,237.78,92700.0],["2023-10-16",239.99,241.56,237.18,240.98,128800.0],["2023-10-17",239.72,246.24,239.47,244.81,178100.0],["2023-10-18",242.56,242.56,221.61,222.19,265500.0],["2023-10-19",221.94,224.45,219.95,220.06,273800.0],["2023-10-20",221.0,225.38,220.52,225.28,272300.0],["2023-10-23",224.49,225.93,219.69,220.33,145200.0],["2023-10-24",221.72,226.16,221.65,226.0,190600.0],["2023-10-25",225.0,226.71,220.21,220.29,110900.0],["2023-10-26",221.33,224.0,219.11,220.62,103100.0],["2023-10-27",221.85,221.85,215.77,216.1,99100.0],["2023-10-30",218.73,221.08,214.14,220.9,222900.0],["2023-10-31",221.0,222.43,218.8,219.84,144800.0],["2023-11-01",218.96,220.0,214.49,218.26,131500.0],["2023-11-02",221.34,223.9,220.18,221.12,132100.0],["2023-11-03",225.16,225.38,219.57,220.44,248700.0],["2023-11-06",220.27,220.27,216.27,219.27,180400.0],["2023-11-07",218.1,219.36,214.64,216.84,223100.0],["2023-11-08",217.92,220.15,216.87,218.75,188800.0],["2023-11-09",219.0,221.92,216.79,221.65,160000.0],["2023-11-10",222.33,229.28,222.01,228.72,180000.0],["2023-11-13",227.7,234.7,226.71,234.58,169700.0],["2023-11-14",237.99,241.64,236.0,240.23,217000.0],["2023-11-15",241.88,246.7,241.88,243.22,217600.0],["2023-11-16",242.98,247.41,238.21,240.22,178000.0],["2023-11-17",241.55,244.01,241.15,242.77,116500.0],["2023-11-20",243.31,243.31,240.73,240.99,79100.0],["2023-11-21",239.97,241.89,239.23,240.91,67100.0],["2023-11-22",240.69,242.9,240.69,241.56,67100.0],["2023-11-24",241.15,245.74,241.15,245.58,77800.0],["2023-11-27",244.22,247.34,243.46,246.35,156000.0],["2023-11-28",245.96,247.01,241.98,242.24,145400.0],["2023-11-29",248.11,257.98,247.78,254.47,255600.0],["2023-11-30",255.64,257.92,254.06,257.74,152300.0],["2023-12-01",257.36,264.96,257.36,264.37,132200.0],["2023-12-04",263.5,267.6,261.07,266.43,137100.0],["2023-12-05",266.12,266.78,261.97,262.28,96300.0],["2023-12-06",262.57,266.77,259.26,259.5,167800.0],["2023-12-07",261.32,261.32,257.47,259.0,204900.0],["2023-12-08",258.03,263.9,258.03,262.41,91200.0],["2023-12-11",262.24,265.29,262.24,264.5,84600.0],["2023-12-12",264.33,266.75,262.87,265.61,108700.0],["2023-12-13",265.15,267.97,261.94,267.0,189100.0],["2023-12-14",270.01,275.85,269.24,275.66,201100.0],["2023-12-15",274.54,277.25,268.87,270.55,295200.0],["2023-12-18",270.79,274.71,270.7,272.61,110300.0],["2023-12-19",274.48,276.73,272.4,275.89,100600.0],["2023-12-20",275.46,280.0,274.64,274.82,126800.0],["2023-12-21",276.7,279.54,275.58,278.7,115300.0],["2023-12-22",279.13,282.48,279.13,281.94,97400.0],["2023-12-26",282.3,287.61,282.3,286.25,206500.0],["2023-12-27",286.42,288.16,285.75,286.2,113500.0],["2023-12-28",284.15,286.56,282.45,286.15,95800.0],["2023-12-29",286.25,286.94,283.85,284.89,86400.0],["2024-01-02",282.5,285.79,277.33,278.77,107400.0],["2024-01-03",275.63,276.91,270.6,270.74,144000.0],["2024-01-04",270.64,276.92,268.21,269.77,124700.0],["2024-01-05",269.19,271.65,268.4,270.64,107700.0],["2024-01-08",270.87,272.05,268.06,272.02,93400.0],["2024-01-09",269.54,271.47,268.92,271.32,94400.0],["2024-01-10",272.25,274.82,269.63,272.38,73500.0],["2024-01-11",272.84,274.56,267.64,272.6,69600.0],["2024-01-12",275.47,275.47,271.55,272.58,74400.0],["2024-01-16",270.82,273.33,269.78,271.49,74000.0],["2024-01-17",269.19,271.4,268.13,269.97,86200.0],["2024-01-18",270.73,276.05,268.54,275.25,121500.0],["2024-01-19",275.91,280.42,274.08,280.41,112800.0],["2024-01-22",282.84,284.2,277.52,277.86,118100.0],["2024-01-23",279.0,279.0,272.45,273.13,131400.0],["2024-01-24",275.9,275.91,269.05,271.09,109900.0],["2024-01-25",273.72,274.69,269.43,272.1,142700.0],["2024-01-26",273.43,274.98,270.92,271.85,107100.0],["2024-01-29",271.0,275.49,270.56,275.02,88400.0],["2024-01-30",274.49,276.64,273.1,274.35,68400.0],["2024-01-31",274.8,275.3,268.33,268.54,72100.0],["2024-02-01",270.52,275.26,268.7,274.26,97500.0],["2024-02-02",273.1,278.26,271.39,275.87,79000.0],["2024-02-05",272.66,274.52,269.48,272.53,96200.0],["2024-02-06",273.53,274.96,272.04,274.61,59700.0],["2024-02-07",275.41,276.91,272.84,272.93,168100.0],["2024-02-08",250.01,261.41,240.36,258.15,374300.0],["2024-02-09",260.15,267.41,258.57,266.18,255100.0],["2024-02-12",265.39,270.16,263.3,268.5,179200.0],["2024-02-13",263.42,265.81,260.34,264.14,171600.0],["2024-02-14",265.71,271.49,262.08,271.19,126900.0],["2024-02-15",271.47,277.02,270.04,275.39,171700.0],["2024-02-16",274.79,275.61,270.75,270.98,110200.0],["2024-02-20",268.82,271.71,268.78,270.4,140400.0],["2024-02-21",269.45,271.1,264.73,266.67,153600.0],["2024-02-22",269.02,272.37,268.23,271.74,83500.0],["2024-02-23",273.69,273.69,270.4,270.69,81700.0],["2024-02-26",271.36,272.84,269.82,270.2,98400.0],["2024-02-27",271.97,272.91,270.09,271.53,112600.0],["2024-02-28",270.71,276.7,270.71,276.33,96300.0],["2024-02-29",278.16,278.16,271.16,272.83,150800.0],["2024-03-01",272.83,272.83,266.11,266.36,126300.0],["2024-03-04",267.59,269.63,265.12,265.7,127100.0],["2024-03-05",264.8,266.22,262.57,262.6,111700.0],["2024-03-06",264.47,270.77,263.22,270.71,119300.0],["2024-03-07",272.31,274.6,268.2,270.29,125700.0],["2024-03-08",270.56,272.44,265.48,268.05,126500.0],["2024-03-11",267.41,270.07,265.04,266.63,125900.0],["2024-03-12",266.0,267.43,264.35,265.17,83300.0],["2024-03-13",267.03,268.91,264.34,265.44,187500.0],["2024-03-14",265.25,266.54,258.46,260.16,98000.0],["2024-03-15",259.42,264.26,259.42,262.45,258800.0],["2024-03-18",263.03,264.21,260.13,260.74,106100.0],["2024-03-19",259.79,264.44,259.45,264.04,91600.0],["2024-03-20",264.59,267.22,263.74,267.21,66900.0],["2024-03-21",269.01,271.37,268.11,269.04,105800.0],["2024-03-22",268.86,268.86,264.31,264.87,104900.0],["2024-03-25",265.81,265.81,262.69,263.31,110300.0],["2024-03-26",263.05,267.49,263.05,265.67,91700.0],["2024-03-27",268.19,271.99,265.9,271.74,81300.0],["2024-03-28",271.3,272.15,269.89,270.35,96200.0],["2024-04-01",270.74,270.74,266.45,269.46,73700.0],["2024-04-02",268.04,268.04,262.3,263.46,85800.0],["2024-04-03",262.94,265.18,261.01,261.73,158700.0],["2024-04-04",264.39,268.23,261.29,261.61,100700.0],["2024-04-05",263.25,266.16,263.25,266.03,89300.0],["2024-04-08",267.43,270.35,265.48,269.54,98200.0],["2024-04-09",270.22,270.7,266.21,267.15,97400.0],["2024-04-10",263.04,265.82,261.68,263.42,78200.0],["2024-04-11",264.64,266.74,259.14,259.27,157100.0],["2024-04-12",256.76,257.62,252.76,254.74,113300.0],["2024-04-15",257.25,257.82,251.32,251.77,113800.0],["2024-04-16",251.12,252.32,249.12,250.16,211600.0],["2024-04-17",251.57,251.57,246.0,246.54,159000.0],["2024-04-18",247.42,247.42,242.12,242.79,152900.0],["2024-04-19",242.82,246.44,242.45,244.86,242100.0],["2024-04-22",245.59,246.72,243.42,244.32,138200.0],["2024-04-23",244.91,247.99,243.96,245.92,217100.0],["2024-04-24",245.13,247.74,242.59,244.89,162400.0],["2024-04-25",242.69,244.98,241.43,244.25,99500.0],["2024-04-26",243.93,247.02,243.93,245.03,130000.0],["2024-04-29",246.42,248.15,245.79,246.79,194700.0],["2024-04-30",245.47,247.29,243.5,244.55,243000.0],["2024-05-01",245.13,250.29,244.64,248.23,213600.0],["2024-05-02",249.45,251.61,247.3,251.18,97700.0],["2024-05-03",253.73,255.12,249.3,249.99,88400.0],["2024-05-06",252.4,258.67,252.4,258.59,160500.0],["2024-05-07",258.29,262.45,258.29,261.54,232200.0],["2024-05-08",260.64,264.52,259.88,264.51,179500.0],["2024-05-09",265.21,268.17,264.93,268.15,98700.0],["2024-05-10",269.91,271.56,268.8,271.56,186200.0],["2024-05-13",273.48,273.75,266.61,267.81,145600.0],["2024-05-14",269.74,272.74,267.63,272.7,148100.0],["2024-05-15",274.89,274.89,272.13,273.05,172000.0],["2024-05-16",274.27,274.27,266.58,267.56,215300.0],["2024-05-17",277.66,289.28,276.25,289.28,439300.0],["2024-05-20",291.29,298.5,289.54,297.02,277100.0],["2024-05-21",296.56,298.15,292.99,295.36,318000.0],["2024-05-22",293.54,295.27,291.08,294.06,136900.0],["2024-05-23",296.26,296.26,291.16,292.85,136100.0],["2024-05-24",293.96,295.88,290.68,291.52,166300.0],["2024-05-28",292.5,294.24,286.91,287.9,123000.0],["2024-05-29",285.63,288.0,285.31,287.37,123300.0],["2024-05-30",289.25,292.25,288.92,291.5,145300.0],["2024-05-31",292.3,296.46,289.69,295.28,197600.0],["2024-06-03",297.83,299.25,286.2,291.54,126500.0],["2024-06-04",290.53,292.71,284.17,285.62,255300.0],["2024-06-05",286.0,288.65,285.15,286.5,183900.0],["2024-06-06",285.29,286.72,281.02,282.22,96300.0],["2024-06-07",280.34,282.22,277.8,279.92,132500.0],["2024-06-10",277.15,279.33,276.02,276.1,137800.0],["2024-06-11",274.99,275.69,272.49,273.98,231800.0],["2024-06-12",278.77,280.71,277.26,277.85,157000.0],["2024-06-13",276.79,277.73,273.18,274.86,91900.0],["2024-06-14",271.54,272.63,269.25,272.34,66600.0],["2024-06-17",272.28,273.47,270.1,273.14,80800.0],["2024-06-18",272.12,277.6,268.36,277.05,253300.0],["2024-06-20",276.51,276.51,272.22,274.2,131400.0],["2024-06-21",274.28,274.81,270.0,274.8,197400.0],["2024-06-24",275.91,278.95,274.72,276.51,94300.0],["2024-06-25",275.5,277.85,269.22,271.73,199900.0],["2024-06-26",270.3,271.01,268.37,268.77,335700.0],["2024-06-27",269.65,271.47,268.04,271.07,143300.0],["2024-06-28",271.99,274.44,267.03,269.78,313800.0],["2024-07-01",272.8,273.23,267.86,267.98,177700.0],["2024-07-02",268.27,271.07,267.72,270.75,125600.0],["2024-07-03",271.27,274.16,269.6,273.95,96300.0],["2024-07-05",274.1,274.1,270.05,273.24,103900.0],["2024-07-08",275.05,278.2,275.0,278.02,173100.0],["2024-07-09",278.97,279.04,275.73,278.12,246100.0],["2024-07-10",278.23,283.64,278.23,282.27,196400.0],["2024-07-11",285.01,289.51,285.0,287.52,146600.0],["2024-07-12",290.18,295.97,289.07,292.66,132900.0],["2024-07-15",294.35,296.1,292.53,294.78,91300.0],["2024-07-16",295.79,308.05,293.8,306.57,303900.0],["2024-07-17",302.1,309.01,297.4,297.59,293600.0],["2024-07-18",296.17,301.17,291.66,292.21,124500.0],["2024-07-19",292.28,292.28,286.7,287.09,213400.0],["2024-07-22",288.61,292.61,285.02,292.43,164900.0],["2024-07-23",291.47,296.09,289.2,291.61,94000.0],["2024-07-24",289.24,292.72,284.11,284.12,127500.0],["2024-07-25",285.26,292.31,283.82,287.66,156100.0],["2024-07-26",291.46,295.4,289.56,292.02,110100.0],["2024-07-29",292.17,293.33,289.43,290.07,103800.0],["2024-07-30",292.62,293.09,289.61,291.67,120300.0],["2024-07-31",293.91,297.25,290.83,290.84,116400.0],["2024-08-01",293.15,294.46,285.16,288.03,309800.0],["2024-08-02",279.51,282.27,273.16,276.55,285700.0],["2024-08-05",265.88,279.37,260.53,274.27,308400.0],["2024-08-06",275.3,280.51,274.58,274.86,358800.0],["2024-08-07",277.81,279.35,271.49,272.47,88000.0],["2024-08-08",276.08,279.8,274.55,278.31,80400.0],["2024-08-09",279.59,280.14,276.35,277.42,86900.0],["2024-08-12",278.26,278.98,273.76,275.47,67200.0],["2024-08-13",276.41,277.9,273.18,277.5,114000.0],["2024-08-14",278.48,284.29,276.84,284.0,197000.0],["2024-08-15",288.4,293.0,285.87,289.39,170900.0],["2024-08-16",288.36,289.86,284.22,285.98,78200.0],["2024-08-19",286.65,288.63,286.26,287.68,99200.0],["2024-08-20",288.08,289.54,284.24,286.3,72800.0],["2024-08-21",288.74,293.13,287.25,292.95,112700.0],["2024-08-22",293.38,293.38,290.08,290.19,71000.0],["2024-08-23",292.87,296.3,289.63,294.9,70000.0],["2024-08-26",296.22,298.64,293.96,294.99,81600.0],["2024-08-27",294.45,294.45,291.45,292.78,60100.0],["2024-08-28",293.07,294.64,291.49,293.7,149200.0],["2024-08-29",295.17,301.65,292.98,297.26,137300.0],["2024-08-30",298.05,298.7,292.24,297.85,111200.0],["2024-09-03",296.07,296.09,287.02,288.83,142200.0],["2024-09-04",288.99,290.76,284.32,285.7,84300.0],["2024-09-05",286.62,286.62,282.19,284.37,51500.0],["2024-09-06",286.15,286.81,280.67,282.59,115000.0],["2024-09-09",284.06,286.44,282.54,284.29,93100.0],["2024-09-10",285.49,285.68,281.2,282.98,50400.0],["2024-09-11",281.22,285.0,274.85,283.93,121300.0],["2024-09-12",282.66,286.69,281.96,286.52,132300.0],["2024-09-13",288.14,291.93,286.99,287.49,133000.0],["2024-09-16",287.88,290.75,286.8,286.82,145900.0],["2024-09-17",287.85,292.73,287.85,290.5,118700.0],["2024-09-18",291.33,297.69,289.0,292.16,136300.0],["2024-09-19",296.38,299.81,293.18,299.69,115400.0],["2024-09-20",298.48,299.83,294.45,295.45,249400.0],["2024-09-23",295.8,299.31,293.99,297.91,94900.0],["2024-09-24",301.14,303.09,299.17,302.79,124100.0],["2024-09-25",303.41,303.41,296.66,296.8,96900.0],["2024-09-26",300.72,306.4,300.4,301.55,102500.0],["2024-09-27",303.67,305.13,297.55,299.87,553900.0],["2024-09-30",298.01,299.88,294.4,299.38,206300.0],["2024-10-01",298.22,303.17,292.83,302.21,325500.0],["2024-10-02",299.99,302.92,296.68,297.66,158000.0],["2024-10-03",295.2,296.88,291.04,291.54,89600.0],["2024-10-04",295.02,295.23,292.02,292.48,127700.0],["2024-10-07",290.18,290.44,285.14,286.76,93900.0],["2024-10-08",287.21,287.63,281.73,283.05,132500.0],["2024-10-09",283.82,284.83,279.4,281.23,131600.0],["2024-10-10",279.06,280.19,275.38,278.66,114900.0],["2024-10-11",278.7,283.18,278.7,280.88,156800.0],["2024-10-14",280.99,281.99,278.98,280.65,258600.0],["2024-10-15",280.01,286.83,279.99,284.7,146800.0],["2024-10-16",286.97,292.7,285.68,290.61,150700.0],["2024-10-17",291.9,291.97,288.84,290.2,84400.0],["2024-10-18",288.86,289.9,286.02,288.1,110900.0],["2024-10-21",286.83,288.28,282.81,286.3,103200.0],["2024-10-22",284.71,285.51,282.04,284.43,98800.0],["2024-10-23",283.79,286.97,281.37,286.96,108400.0],["2024-10-24",286.4,289.43,285.36,288.16,113000.0],["2024-10-25",290.68,292.21,286.79,288.84,93500.0],["2024-10-28",290.69,293.19,288.57,288.57,101800.0],["2024-10-29",286.6,287.51,283.8,285.83,144400.0],["2024-10-30",285.88,289.38,285.15,286.37,94900.0],["2024-10-31",284.52,285.93,280.06,280.35,126700.0],["2024-11-01",279.82,286.92,272.5,285.3,215300.0],["2024-11-04",283.8,289.49,283.8,285.02,143300.0],["2024-11-05",283.47,289.63,283.47,287.85,125000.0],["2024-11-06",300.64,317.27,300.64,316.52,222500.0],["2024-11-07",315.85,319.4,313.49,317.71,153900.0],["2024-11-08",317.43,322.12,317.01,319.85,160400.0],["2024-11-11",322.97,328.39,319.51,320.08,168900.0],["2024-11-12",317.76,318.36,312.64,315.37,139500.0],["2024-11-13",315.35,318.7,313.27,315.69,177800.0],["2024-11-14",315.4,317.91,311.31,313.47,74600.0],["2024-11-15",311.83,313.64,309.87,313.48,71900.0],["2024-11-18",314.87,320.3,312.51,320.13,160800.0],["2024-11-19",316.81,323.19,316.6,322.51,146000.0],["2024-11-20",322.9,324.62,316.71,324.46,117600.0],["2024-11-21",320.54,326.26,320.54,324.45,180900.0],["2024-11-22",329.03,337.19,328.99,336.82,186900.0],["2024-11-25",338.84,343.66,337.57,338.78,235500.0],["2024-11-26",337.76,342.0,334.63,339.97,282900.0],["2024-11-27",341.46,343.36,337.87,339.66,150300.0],["2024-11-29",341.51,343.92,335.1,335.11,99600.0],["2024-12-02",335.59,337.43,333.77,335.23,140000.0],["2024-12-03",336.38,341.97,335.04,341.03,143000.0],["2024-12-04",340.47,342.64,338.03,339.71,149000.0],["2024-12-05",339.26,346.78,333.57,334.26,101600.0],["2024-12-06",335.0,335.01,332.49,334.39,108700.0],["2024-12-09",336.18,339.6,333.45,333.56,155300.0],["2024-12-10",334.72,337.63,331.32,332.54,174000.0],["2024-12-11",336.05,337.32,332.28,335.42,115600.0],["2024-12-12",334.58,334.58,330.17,330.67,109200.0],["2024-12-13",329.79,330.26,323.76,327.58,150700.0],["2024-12-16",327.94,331.44,325.26,326.37,211200.0],["2024-12-17",324.37,326.58,320.28,320.49,199900.0],["2024-12-18",320.48,326.18,311.89,312.12,233500.0],["2024-12-19",314.54,323.18,309.18,310.2,330400.0],["2024-12-20",307.04,313.83,305.48,306.28,975000.0],["2024-12-23",307.33,307.44,301.35,304.62,260300.0],["2024-12-24",303.13,305.99,303.13,304.63,86000.0],["2024-12-26",302.6,304.92,302.25,303.93,118500.0],["2024-12-27",301.13,303.86,299.1,300.19,144200.0],["2024-12-30",297.89,299.13,295.03,297.09,165800.0],["2024-12-31",298.3,299.7,296.83,299.14,107000.0],["2025-01-02",300.41,301.75,296.15,297.81,109600.0],["2025-01-03",297.6,303.2,296.97,301.65,103500.0],["2025-01-06",302.53,306.4,299.97,300.32,104800.0],["2025-01-07",301.57,301.57,295.99,297.43,99100.0],["2025-01-08",294.71,298.57,293.14,297.85,83800.0],["2025-01-10",293.64,295.64,291.84,294.36,96100.0],["2025-01-13",291.64,298.56,290.56,297.96,92800.0],["2025-01-14",300.83,305.06,300.48,304.57,87500.0],["2025-01-15",309.88,309.88,305.86,305.88,100400.0],["2025-01-16",306.6,310.17,306.12,309.55,85600.0],["2025-01-17",310.76,312.78,310.43,312.09,151400.0],["2025-01-21",316.04,325.82,315.0,323.69,134500.0],["2025-01-22",323.34,326.54,321.11,323.16,209300.0],["2025-01-23",323.69,323.84,315.05,315.33,156100.0],["2025-01-24",315.3,318.7,313.88,314.23,203400.0],["2025-01-27",314.01,314.44,310.0,313.26,109900.0],["2025-01-28",311.95,315.78,311.25,315.22,82000.0],["2025-01-29",313.24,317.0,309.42,311.58,81400.0],["2025-01-30",315.91,322.41,315.91,322.02,144200.0],["2025-01-31",347.12,364.96,339.29,348.75,349500.0],["2025-02-03",349.61,371.0,345.37,367.29,715200.0],["2025-02-04",367.08,368.87,358.22,368.82,304500.0],["2025-02-05",369.0,372.51,358.89,369.5,163700.0],["2025-02-06",370.98,371.26,361.2,365.34,141300.0],["2025-02-07",365.99,367.0,360.01,362.1,133600.0],["2025-02-10",364.17,364.2,359.48,363.64,122400.0],["2025-02-11",360.54,365.8,360.54,364.59,70800.0],["2025-02-12",359.76,363.73,359.76,363.31,109700.0],["2025-02-13",364.38,364.38,361.37,362.77,139200.0],["2025-02-14",364.1,366.45,361.35,364.56,188200.0],["2025-02-18",365.2,372.2,362.31,369.61,113200.0],["2025-02-19",366.74,372.83,366.28,370.84,96300.0],["2025-02-20",370.84,370.84,364.89,368.88,117300.0],["2025-02-21",370.36,370.36,355.75,357.11,89300.0],["2025-02-24",357.19,362.15,354.46,357.56,99400.0],["2025-02-25",357.45,362.18,354.58,357.5,123800.0],["2025-02-26",358.93,363.23,356.24,358.16,144400.0],["2025-02-27",358.67,360.5,356.63,357.62,137900.0],["2025-02-28",358.61,359.53,353.26,359.2,160600.0],["2025-03-03",361.73,363.69,354.16,355.95,86400.0],["2025-03-04",352.24,356.0,347.39,350.47,111000.0],["2025-03-05",350.87,356.55,349.72,356.03,115700.0],["2025-03-06",351.93,354.54,348.13,348.73,92000.0],["2025-03-07",346.74,353.88,341.01,353.01,102200.0],["2025-03-10",348.96,351.91,342.05,345.72,144200.0],["2025-03-11",345.74,347.09,339.13,341.41,160200.0],["2025-03-12",342.78,343.27,333.11,337.04,161300.0],["2025-03-13",337.08,338.68,329.48,331.51,134700.0],["2025-03-14",333.68,338.79,333.68,336.48,146300.0],["2025-03-17",336.29,349.01,335.21,346.5,209200.0],["2025-03-18",344.85,344.85,333.48,335.41,125900.0],["2025-03-19",334.62,338.68,330.15,338.34,135300.0],["2025-03-20",333.34,337.74,330.85,333.57,214700.0],["2025-03-21",330.2,332.89,326.66,330.02,276100.0],["2025-03-24",335.49,338.21,331.34,335.11,149200.0],["2025-03-25",336.71,339.81,329.85,333.41,220700.0],["2025-03-26",336.35,339.91,332.26,332.36,125300.0],["2025-03-27",333.44,335.72,328.51,332.76,164000.0],["2025-03-28",333.37,333.37,323.01,325.6,86200.0],["2025-03-31",321.24,323.2,316.7,321.77,272300.0],["2025-04-01",321.31,335.26,319.87,332.93,261200.0],["2025-04-02",325.06,337.63,325.06,336.99,142400.0],["2025-04-03",322.22,325.34,316.74,317.19,163300.0],["2025-04-04",306.91,312.58,298.65,308.82,396900.0],["2025-04-07",297.28,317.25,297.28,307.73,352700.0],["2025-04-08",318.0,321.0,301.05,304.79,194900.0],["2025-04-09",303.73,339.45,303.73,333.39,399100.0],["2025-04-10",326.76,328.6,314.15,325.25,142600.0],["2025-04-11",325.93,334.21,322.03,332.83,167700.0],["2025-04-14",336.15,338.63,326.08,335.03,189200.0],["2025-04-15",335.47,339.02,331.09,332.61,134800.0],["2025-04-16",328.92,329.69,315.67,319.97,214700.0],["2025-04-17",320.33,323.81,318.6,321.68,277900.0],["2025-04-21",317.59,318.55,310.95,313.56,90700.0],["2025-04-22",318.1,319.92,312.65,318.51,126800.0],["2025-04-23",328.66,335.0,323.94,325.48,86200.0],["2025-04-24",326.77,337.29,326.77,330.13,229600.0],["2025-04-25",328.19,331.45,326.56,327.13,153300.0],["2025-04-28",329.13,333.64,323.34,324.75,218800.0],["2025-04-29",323.35,330.15,322.87,329.31,130300.0],["2025-04-30",322.29,329.43,319.88,328.57,184400.0],["2025-05-01",331.05,336.93,331.05,333.75,108100.0],["2025-05-02",339.17,346.02,337.93,344.69,102400.0],["2025-05-05",342.99,344.85,341.24,342.8,79600.0],["2025-05-06",339.6,344.17,337.43,341.65,102900.0],["2025-05-07",343.02,344.87,339.53,342.2,120900.0],["2025-05-08",344.94,354.14,344.45,349.19,90400.0],["2025-05-09",350.88,354.15,346.25,349.25,115800.0],["2025-05-12",360.51,366.32,358.11,364.25,226700.0],["2025-05-13",365.34,372.95,365.0,370.0,202300.0],["2025-05-14",368.75,371.08,362.23,364.46,147000.0],["2025-05-15",365.92,370.25,363.2,367.27,219800.0],["2025-05-16",365.05,369.22,350.59,368.17,248900.0],["2025-05-19",363.23,378.07,363.23,377.14,215000.0],["2025-05-20",378.65,380.49,371.44,373.3,182600.0],["2025-05-21",369.42,374.59,366.5,366.8,112300.0],["2025-05-22",365.92,365.92,359.24,359.77,232500.0],["2025-05-23",355.32,360.86,351.19,360.5,176200.0],["2025-05-27",364.82,369.32,362.09,368.25,171200.0],["2025-05-28",370.82,376.12,364.06,364.96,189800.0],["2025-05-29",366.42,374.35,361.72,365.33,115700.0],["2025-05-30",364.58,368.32,359.99,365.87,152500.0],["2025-06-02",364.7,370.9,355.47,370.21,258300.0],["2025-06-03",371.69,375.59,368.1,374.42,149900.0],["2025-06-04",375.6,380.11,373.92,377.5,182000.0],["2025-06-05",379.01,382.53,376.52,378.09,126800.0],["2025-06-06",381.8,386.41,375.27,381.3,125800.0],["2025-06-09",382.85,383.69,377.06,381.22,187100.0],["2025-06-10",381.78,383.3,376.82,376.84,192600.0],["2025-06-11",377.58,380.44,373.11,375.59,158100.0],["2025-06-12",372.09,375.43,368.77,371.75,80700.0],["2025-06-13",367.88,375.49,367.88,370.55,212200.0],["2025-06-16",374.47,377.0,367.11,369.08,179200.0],["2025-06-17",366.53,369.14,365.82,367.05,121100.0],["2025-06-18",367.21,375.31,363.05,371.93,131700.0],["2025-06-20",373.78,374.47,369.26,372.5,207300.0],["2025-06-23",372.89,381.89,370.74,381.25,151200.0],["2025-06-24",382.78,390.67,379.72,388.19,222200.0],["2025-06-25",388.06,388.06,380.32,380.57,175000.0],["2025-06-26",383.42,387.73,380.41,387.69,146500.0],["2025-06-27",387.6,393.51,377.57,381.36,517500.0],["2025-06-30",381.92,385.32,378.97,384.8,197800.0],["2025-07-01",383.97,388.36,380.0,381.43,246100.0],["2025-07-02",381.38,383.69,379.16,383.13,143700.0],["2025-07-03",383.3,390.14,383.3,388.59,98600.0],["2025-07-07",388.59,392.33,384.24,386.98,134300.0],["2025-07-08",387.1,389.22,381.17,381.6,171900.0],["2025-07-09",383.76,384.19,376.13,379.82,177100.0],["2025-07-10",379.85,382.65,378.06,378.91,186600.0],["2025-07-11",379.03,379.52,375.1,378.24,145800.0],["2025-07-14",378.66,380.24,374.86,376.71,162700.0],["2025-07-15",379.39,380.41,375.07,375.51,152900.0],["2025-07-16",385.45,393.81,377.0,389.57,234600.0],["2025-07-17",389.99,400.8,388.86,397.03,195900.0],["2025-07-18",399.42,402.22,394.97,397.33,182100.0],["2025-07-21",398.11,399.06,391.98,391.98,102200.0],["2025-07-22",390.87,396.63,388.08,392.38,144900.0],["2025-07-23",394.06,396.83,387.97,389.3,93700.0],["2025-07-24",388.11,390.19,384.91,385.02,156200.0],["2025-07-25",386.56,389.1,384.74,388.37,77200.0],["2025-07-28",389.92,391.19,385.61,385.62,184400.0],["2025-07-29",388.81,389.75,383.69,385.08,163000.0],["2025-07-30",384.81,387.11,381.01,384.87,202700.0],["2025-07-31",383.91,387.98,381.13,387.34,160900.0],["2025-08-01",388.89,405.18,374.64,399.8,265500.0],["2025-08-04",403.4,416.33,400.75,405.98,262000.0],["2025-08-05",407.6,414.45,401.19,403.78,134200.0],["2025-08-06",405.27,405.27,398.73,404.38,179800.0],["2025-08-07",406.0,413.13,398.08,404.66,238300.0],["2025-08-08",406.28,407.96,398.05,398.07,149600.0],["2025-08-11",397.12,397.34,389.97,396.84,200000.0],["2025-08-12",398.23,406.14,397.16,404.99,111800.0],["2025-08-13",406.61,411.12,403.6,410.61,123700.0],["2025-08-14",408.54,408.54,401.59,401.92,135700.0],["2025-08-15",402.75,403.53,394.64,394.75,141300.0],["2025-08-18",394.75,399.47,393.21,398.93,168700.0],["2025-08-19",398.84,401.52,394.83,397.81,144400.0],["2025-08-20",398.21,399.21,392.56,392.76,141100.0],["2025-08-21",392.5,393.45,388.58,390.52,266000.0],["2025-08-22",392.08,404.24,390.37,401.56,184200.0],["2025-08-25",403.17,404.29,398.45,399.58,156500.0],["2025-08-26",401.18,404.93,398.75,399.0,221100.0],["2025-08-27",397.49,405.83,396.93,399.53,241200.0],["2025-08-28",401.04,401.13,396.8,398.71,151100.0],["2025-08-29",400.28,400.28,386.88,389.96,202100.0],["2025-09-02",385.54,389.11,383.96,387.71,113300.0],["2025-09-03",386.42,387.21,380.03,383.6,91000.0],["2025-09-04",385.24,391.16,382.6,391.1,155300.0],["2025-09-05",393.8,393.88,386.17,387.48,121700.0],["2025-09-08",388.29,389.22,380.98,381.97,256800.0],["2025-09-09",380.38,380.38,369.88,374.88,185800.0],["2025-09-10",375.2,379.25,371.43,378.08,169700.0],["2025-09-11",377.77,385.75,375.93,385.08,186200.0],["2025-09-12",385.11,385.93,374.77,375.1,133600.0],["2025-09-15",375.5,382.92,373.3,382.27,203500.0],["2025-09-16",381.45,382.5,373.81,378.73,186500.0],["2025-09-17",380.24,386.43,375.84,379.79,218200.0],["2025-09-18",381.31,387.3,380.79,384.72,119300.0],["2025-09-19",385.32,386.26,377.83,379.98,520400.0],["2025-09-22",378.7,385.15,376.25,383.5,189800.0],["2025-09-23",383.81,389.65,380.91,383.7,135900.0],["2025-09-24",383.5,383.67,377.4,378.54,149900.0],["2025-09-25",375.5,380.69,374.02,379.44,99900.0],["2025-09-26",380.96,386.4,377.08,384.82,112500.0],["2025-09-29",387.72,388.06,381.28,384.3,341700.0],["2025-09-30",384.42,391.97,382.15,390.29,153700.0],["2025-10-01",386.92,389.49,384.03,384.8,172800.0],["2025-10-02",384.99,387.36,367.81,374.99,306600.0],["2025-10-03",376.49,380.1,373.66,373.99,209400.0],["2025-10-06",374.54,378.83,370.53,374.45,147900.0],["2025-10-07",375.96,380.23,369.08,373.47,114900.0],["2025-10-08",376.72,385.31,373.17,382.19,132200.0],["2025-10-09",383.72,384.91,376.72,384.43,271900.0],["2025-10-10",384.52,390.0,372.64,372.64,345200.0],["2025-10-13",375.87,384.44,373.01,380.76,388100.0],["2025-10-14",377.82,387.85,374.2,383.98,326100.0],["2025-10-15",380.59,385.29,371.28,372.71,237300.0],["2025-10-16",374.2,375.14,364.5,369.71,437300.0],["2025-10-17",366.98,372.95,366.98,372.85,321400.0],["2025-10-20",375.93,390.2,375.93,387.73,408300.0],["2025-10-21",385.71,394.32,384.81,392.33,141700.0],["2025-10-22",392.16,396.86,390.55,393.88,301400.0],["2025-10-23",396.44,407.73,395.9,407.3,206200.0],["2025-10-24",408.93,412.65,406.57,412.19,153000.0],["2025-10-27",413.84,416.88,408.88,411.08,162900.0],["2025-10-28",412.72,415.62,406.5,408.15,199100.0],["2025-10-29",409.75,415.52,406.07,408.94,203600.0],["2025-10-30",409.09,416.16,401.9,406.45,281700.0],["2025-10-31",410.0,432.89,406.9,428.53,499100.0],["2025-11-03",431.42,431.42,416.3,428.4,259200.0],["2025-11-04",425.24,430.11,422.14,427.24,151800.0],["2025-11-05",427.69,437.25,426.08,431.36,170100.0],["2025-11-06",435.24,439.1,429.62,431.93,153000.0],["2025-11-07",427.89,436.93,422.62,434.25,223300.0],["2025-11-10",438.02,442.64,435.32,441.04,165000.0],["2025-11-11",441.04,444.21,437.06,442.47,173400.0],["2025-11-12",444.02,448.74,440.12,445.34,203600.0],["2025-11-13",441.95,445.54,430.27,431.55,218300.0],["2025-11-14",425.74,437.67,420.0,432.04,131300.0],["2025-11-17",433.38,434.59,424.72,429.28,129400.0],["2025-11-18",428.47,431.0,421.71,423.39,220600.0],["2025-11-19",425.08,430.89,422.71,430.24,152100.0],["2025-11-20",436.28,439.95,421.04,427.81,125800.0],["2025-11-21",427.81,430.45,418.05,426.16,203200.0],["2025-11-24",426.16,435.02,425.58,430.0,219700.0],["2025-11-25",431.26,443.62,429.89,442.95,182300.0],["2025-11-26",441.07,449.6,441.07,443.29,198200.0],["2025-11-28",444.83,447.63,442.5,444.97,40800.0],["2025-12-01",440.29,446.75,439.02,441.76,134900.0],["2025-12-02",443.3,448.31,437.69,440.04,196300.0],["2025-12-03",441.05,445.09,431.72,438.15,167200.0],["2025-12-04",436.85,444.43,433.15,443.22,91600.0],["2025-12-05",443.41,448.17,440.3,443.44,126400.0],["2025-12-08",442.0,448.35,440.59,443.51,210200.0],["2025-12-09",443.0,445.79,436.18,436.5,191400.0],["2025-12-10",441.0,453.41,425.91,447.58,250400.0],["2025-12-11",449.51,458.31,445.85,458.15,201900.0],["2025-12-12",458.5,461.85,454.41,460.17,174300.0],["2025-12-15",461.46,465.8,456.88,462.59,256900.0],["2025-12-16",460.16,461.58,449.74,451.17,292800.0],["2025-12-17",450.2,453.84,440.32,444.99,309900.0],["2025-12-18",449.38,454.7,447.66,449.77,197800.0],["2025-12-19",449.24,453.38,446.4,451.06,313600.0],["2025-12-22",453.55,461.52,450.0,459.83,185900.0],["2025-12-23",458.58,463.15,455.1,457.07,233200.0],["2025-12-24",459.8,461.85,456.83,458.38,81400.0],["2025-12-26",460.11,461.58,454.4,456.33,100400.0],["2025-12-29",455.83,459.18,452.71,456.9,135000.0],["2025-12-30",455.98,459.97,452.21,452.89,120300.0],["2025-12-31",451.49,453.77,448.36,448.43,123100.0],["2026-01-02",449.53,458.91,447.35,458.79,152400.0],["2026-01-05",458.82,468.03,458.82,461.21,213200.0],["2026-01-06",464.64,476.37,458.29,475.7,165500.0],["2026-01-07",476.12,482.48,467.01,467.37,205600.0],["2026-01-08",468.75,485.18,468.75,485.0,386200.0],["2026-01-09",485.0,493.13,482.1,487.16,194500.0],["2026-01-12",484.67,489.93,483.55,488.31,140700.0],["2026-01-13",490.0,491.83,481.92,489.97,196700.0],["2026-01-14",492.36,492.36,482.65,489.33,204900.0],["2026-01-15",490.0,502.34,486.18,497.06,125300.0],["2026-01-16",499.24,501.64,493.63,498.82,268400.0],["2026-01-20",494.64,501.1,493.75,495.29,149300.0],["2026-01-21",502.2,509.27,496.22,504.71,199000.0],["2026-01-22",508.43,511.4,499.83,504.99,166000.0],["2026-01-23",504.51,508.7,495.2,504.07,176100.0],["2026-01-26",504.85,508.41,503.25,504.5,144700.0],["2026-01-27",505.73,510.12,502.03,504.54,139600.0],["2026-01-28",503.24,512.82,498.02,508.95,260700.0],["2026-01-29",514.42,515.95,503.38,511.98,155700.0],["2026-01-30",506.7,515.78,498.83,499.67,295800.0],["2026-02-02",499.0,507.31,498.33,507.13,198200.0],["2026-02-03",510.0,517.92,508.41,516.1,213800.0],["2026-02-04",516.18,522.07,509.85,516.78,346300.0],["2026-02-05",493.46,528.74,492.4,520.16,377300.0],["2026-02-06",542.91,554.59,529.0,544.02,367700.0],["2026-02-09",543.85,552.98,541.95,548.2,238600.0],["2026-02-10",548.43,553.75,539.37,547.51,241500.0],["2026-02-11",551.57,560.32,550.42,550.53,413500.0],["2026-02-12",559.42,563.51,546.96,550.4,222400.0],["2026-02-13",551.22,558.26,549.88,552.44,163400.0],["2026-02-17",550.0,559.59,545.51,552.93,116000.0],["2026-02-18",558.59,564.7,549.57,551.65,177300.0],["2026-02-19",549.11,555.63,548.64,551.42,166600.0],["2026-02-20",550.55,559.67,547.45,559.18,139000.0],["2026-02-23",559.18,563.51,550.0,562.54,257500.0],["2026-02-24",563.0,571.93,562.61,571.57,170100.0],["2026-02-25",573.83,574.68,557.96,565.44,198800.0],["2026-02-26",567.29,576.72,557.43,576.5,208000.0],["2026-02-27",571.77,581.87,565.14,575.92,197700.0],["2026-03-02",575.44,589.17,568.69,584.89,197100.0],["2026-03-03",570.45,574.73,559.52,568.58,173100.0],["2026-03-04",568.9,573.62,562.8,570.08,224800.0],["2026-03-05",565.2,570.14,558.18,566.06,231900.0],["2026-03-06",556.12,558.41,546.36,552.91,151300.0],["2026-03-09",545.39,567.02,536.32,565.64,172600.0],["2026-03-10",564.39,573.18,559.3,560.28,195700.0],["2026-03-11",556.79,568.0,551.41,559.52,170900.0],["2026-03-12",557.75,558.71,544.46,547.31,159300.0],["2026-03-13",552.07,554.57,533.96,536.37,194800.0],["2026-03-16",543.08,550.42,541.63,546.91,142600.0],["2026-03-17",549.15,553.88,540.41,544.55,107800.0],["2026-03-18",543.92,557.89,543.92,547.81,173500.0],["2026-03-19",541.33,547.28,535.43,540.83,205500.0],["2026-03-20",538.13,544.63,525.55,531.11,344600.0],["2026-03-23",546.79,549.91,525.05,537.2,227600.0],["2026-03-24",531.88,555.1,531.88,552.23,178600.0],["2026-03-25",560.0,567.51,556.72,561.66,179100.0],["2026-03-26",555.77,560.67,548.51,548.95,213800.0],["2026-03-27",545.86,548.51,529.42,532.25,175600.0],["2026-03-30",537.64,537.64,520.68,524.38,173300.0],["2026-03-31",532.21,548.24,529.64,543.12,132300.0],["2026-04-01",549.3,559.82,546.68,551.99,136800.0],["2026-04-02",541.86,557.18,535.57,548.11,132600.0],["2026-04-06",548.79,552.89,539.19,552.4,130000.0],["2026-04-07",551.31,555.38,544.5,553.31,173300.0],["2026-04-08",573.97,585.46,573.97,580.55,206800.0],["2026-04-09",578.93,597.99,578.0,595.11,184700.0],["2026-04-10",595.25,599.72,591.86,598.3,175000.0],["2026-04-13",597.0,601.44,590.35,595.74,126500.0],["2026-04-14",596.51,603.67,591.69,598.23,185300.0],["2026-04-15",594.94,596.25,579.68,586.98,182800.0],["2026-04-16",585.78,588.75,567.2,571.61,274800.0],["2026-04-17",577.94,597.36,577.94,589.77,364400.0],["2026-04-20",586.79,597.8,582.7,596.86,138000.0],["2026-04-21",597.03,604.8,588.88,591.32,172900.0],["2026-04-22",594.86,597.02,584.42,588.74,196700.0],["2026-04-23",592.46,607.45,587.0,601.39,138500.0],["2026-04-24",599.45,604.71,589.25,589.51,152400.0],["2026-04-27",590.5,593.55,584.05,591.0,210900.0],["2026-04-28",590.27,594.84,583.28,594.39,194700.0],["2026-04-29",589.61,593.58,580.96,584.49,167400.0],["2026-04-30",594.96,602.47,590.28,599.09,191300.0],["2026-05-01",598.19,599.76,585.07,595.76,200400.0],["2026-05-04",593.27,598.14,587.85,593.12,151600.0],["2026-05-05",598.31,608.15,596.72,607.5,217500.0],["2026-05-06",620.05,631.88,619.23,623.19,215300.0],["2026-05-07",627.51,632.0,611.18,611.54,180900.0],["2026-05-08",614.48,618.17,604.38,605.99,174700.0],["2026-05-11",607.63,619.47,603.68,613.59,191500.0],["2026-05-12",614.53,620.36,601.03,613.1,227000.0],["2026-05-13",614.2,620.72,606.78,618.91,268500.0],["2026-05-14",624.88,628.95,607.83,611.93,428000.0],["2026-05-15",609.92,617.38,565.71,569.06,525500.0],["2026-05-18",571.74,574.25,545.51,551.12,445300.0],["2026-05-19",548.19,572.08,545.76,565.22,326900.0],["2026-05-20",569.05,577.38,565.0,571.05,196400.0],["2026-05-21",568.73,571.91,561.11,566.96,172300.0],["2026-05-22",572.12,572.12,558.33,559.95,282200.0],["2026-05-26",565.78,585.29,561.86,584.4,273300.0],["2026-05-27",584.0,584.17,575.73,577.42,216600.0],["2026-05-28",575.71,579.64,569.0,577.83,213500.0],["2026-05-29",574.69,582.12,569.96,571.96,280600.0],["2026-06-01",563.27,571.31,552.54,566.14,231400.0],["2026-06-02",568.49,579.09,564.45,578.34,365800.0],["2026-06-03",579.38,597.54,576.79,584.18,431800.0],["2026-06-04",583.7,590.6,577.22,589.76,200700.0],["2026-06-05",585.17,594.65,581.04,590.09,302200.0],["2026-06-08",594.46,600.1,587.88,590.97,321300.0],["2026-06-09",597.42,603.23,571.0,592.41,377700.0],["2026-06-10",591.54,597.44,575.54,576.74,231700.0],["2026-06-11",585.34,609.57,570.0,607.46,251800.0],["2026-06-12",614.78,614.78,600.86,603.64,317900.0],["2026-06-15",612.94,620.08,605.45,616.95,306900.0],["2026-06-16",621.19,630.07,618.45,621.08,222000.0],["2026-06-17",621.08,631.86,617.03,625.73,289500.0],["2026-06-18",635.7,640.02,628.81,639.18,529400.0],["2026-06-22",639.43,646.17,635.64,645.73,238300.0],["2026-06-23",631.74,645.46,627.46,633.44,229900.0],["2026-06-24",633.52,648.32,629.15,638.94,195600.0],["2026-06-25",645.79,667.69,640.3,648.89,236100.0],["2026-06-26",645.93,646.38,622.45,630.36,560800.0],["2026-06-29",627.1,635.61,624.51,634.78,254700.0],["2026-06-30",636.39,648.93,635.0,644.06,242100.0],["2026-07-01",639.86,639.86,620.03,620.47,292200.0],["2026-07-02",620.18,624.64,589.9,604.56,255700.0],["2026-07-06",606.02,614.19,605.19,609.6,203461.600522],["2026-07-07",613.36,613.36,588.03,600.26,203209.301],["2026-07-08",594.81,597.99,588.4,593.89,124386.014619],["2026-07-09",603.23,608.97,595.45,595.61,188246.147286],["2026-07-10",593.05,599.79,585.22,595.49,123210.100509],["2026-07-13",591.59,599.69,582.18,584.59,134239.857611],["2026-07-14",594.5,601.24,585.76,588.18,128573.101084],["2026-07-15",589.49,593.97,583.99,590.14,211462.401327],["2026-07-16",584.79,596.6563,576.21,580.27,307006.63498],["2026-07-17",572.21,584.49,565.01,575.22,492932.125583],["2026-07-20",579.39,583.98,565.6,568.9,212789.226074],["2026-07-21",575.68,586.31,567.92,585.35,210989.358349],["2026-07-22",581.78,592.38,581.78,591.5,224918.089177],["2026-07-23",585.89,598.42,585.89,595.31,206414.222786],["2026-07-24",595.67,606.3499,593.61,595.07,175849.361882],["2026-07-27",597.79,602.17,577.82,584.97,221941.945719],["2026-07-28",583.76,583.76,569.2501,576.37,236810.190767],["2026-07-29",570.95,570.95,550.27,550.27,277550.408954],["2026-07-30",562.64,567.6499,556.185,561.9,264816.732612],["2026-07-31",583.98,597.97,548.455,551.31,413130.674211],["2026-08-03",556.36,574.8626,549.04,570.27,298913.716517],["2026-08-04",580.24,580.43,563.75,565.96,273530.449197],["2026-08-05",564.57,579.63,560.03,572.17,288147.25886],["2026-08-06",573.56,582.44,565.05,566.61,252965.864176],["2026-08-07",571.33,573.675,559.87,567.25,186713.481109],["2026-08-10",567.54,569.07,561.175,561.69,25609.17094],["2026-08-11",560.54,564.5899,548.3,552.48,175222.617336],["2026-08-12",559.65,561.45,552.185,555.65,240048.22107],["2026-08-13",560,560,547.83,554.25,151570.524491],["2026-08-14",550.97,561.17,550,560.49,114461.761141]]}