{"t":"RGA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-09-12",36.9808,37.2027,34.762,35.4646,5543600.0],["2008-09-15",34.7694,35.1318,33.8375,34.2738,541000.0],["2008-09-16",33.4677,34.6141,33.194,34.0224,228900.0],["2008-09-17",34.3922,34.3922,31.3154,32.7872,1120800.0],["2008-09-18",33.2827,34.0224,31.9884,33.8005,480400.0],["2008-09-19",36.2412,36.2412,34.2516,35.9971,1111700.0],["2008-09-22",35.8714,37.7944,34.3108,34.762,707200.0],["2008-09-23",34.762,35.5016,33.9928,34.762,1428300.0],["2008-09-24",33.5342,35.1244,33.3937,34.0298,942600.0],["2008-09-25",34.0224,34.725,33.5268,34.2886,692600.0],["2008-09-26",32.3508,34.4809,32.3508,33.9706,757000.0],["2008-09-29",33.5786,33.7413,31.7739,33.5342,414200.0],["2008-09-30",33.6156,35.1318,33.0239,35.0726,376300.0],["2008-10-01",33.4085,35.8714,32.5431,33.3197,461500.0],["2008-10-02",33.0979,34.0224,31.8109,33.305,453000.0],["2008-10-03",33.2827,36.2412,33.2827,35.8714,1397900.0],["2008-10-06",33.157,36.9734,33.157,36.7959,1712200.0],["2008-10-07",36.0563,36.6406,34.762,34.762,1231900.0],["2008-10-08",34.762,34.7694,30.2873,31.7665,702800.0],["2008-10-09",31.8257,31.8257,23.0243,25.2209,878400.0],["2008-10-10",25.0508,25.147,18.8972,22.7062,1134300.0],["2008-10-13",24.5627,25.8052,24.2224,25.8052,383300.0],["2008-10-14",27.2697,28.1054,26.4413,27.4102,321800.0],["2008-10-15",26.1824,27.7504,25.8126,25.8126,363900.0],["2008-10-16",25.8866,26.4413,23.1574,24.4073,334900.0],["2008-10-17",24.4074,24.5109,23.3349,23.7343,537500.0],["2008-10-20",22.1885,24.2077,22.1885,24.2077,636700.0],["2008-10-21",23.6677,25.7757,23.5198,25.7757,180500.0],["2008-10-22",25.7609,25.7609,24.1115,25.2579,202100.0],["2008-10-23",25.2579,25.2653,23.1056,23.7047,335700.0],["2008-10-24",30.4056,30.4056,22.9281,25.8792,244500.0],["2008-10-27",25.6573,25.7387,24.1929,24.3778,373200.0],["2008-10-28",27.3658,27.3806,25.4428,27.0404,535400.0],["2008-10-29",24.8067,36.9808,22.3512,24.6736,1125300.0],["2008-10-30",26.6188,26.6262,25.2949,26.6262,495400.0],["2008-10-31",26.3673,27.4767,26.3082,27.3954,360900.0],["2008-11-03",28.1424,28.246,27.2623,27.8835,103600.0],["2008-11-04",28.5714,29.5921,28.0389,29.2075,262000.0],["2008-11-05",29.4225,29.504,28.4217,28.7553,311900.0],["2008-11-06",28.9109,29.2816,27.1763,28.2438,137000.0],["2008-11-07",27.8138,28.948,26.8353,28.948,267300.0],["2008-11-10",28.5032,29.2594,28.5032,29.163,379200.0],["2008-11-11",27.4283,28.7256,26.4943,27.3246,194200.0],["2008-11-12",26.8575,28.0214,25.9531,26.4869,388700.0],["2008-11-13",26.5091,28.177,24.9153,28.0584,187900.0],["2008-11-14",27.3394,28.6589,27.3097,27.7026,103800.0],["2008-11-17",27.7026,28.4143,27.1466,27.4876,147500.0],["2008-11-18",27.1763,28.0955,26.3164,28.014,185000.0],["2008-11-19",27.1318,27.4283,23.9071,24.9375,265600.0],["2008-11-20",24.4631,24.4631,20.8529,21.1272,341600.0],["2008-11-21",21.4979,22.6247,20.1858,22.3356,416000.0],["2008-11-24",22.254,24.0554,22.1799,23.7366,972800.0],["2008-11-25",23.8923,27.2578,23.8626,26.7537,1645900.0],["2008-11-26",26.5017,30.3935,24.7596,28.3179,406400.0],["2008-11-28",28.1696,30.3565,27.2801,30.097,596600.0],["2008-12-01",29.3557,33.2847,26.7241,26.9836,2340500.0],["2008-12-02",27.7471,28.0807,25.5825,26.7612,1194900.0],["2008-12-03",26.3757,27.7249,25.2267,27.5692,1013800.0],["2008-12-04",27.5173,27.5173,25.0191,26.7463,1055900.0],["2008-12-05",26.1014,28.1696,25.6492,28.0436,697300.0],["2008-12-08",28.2438,29.3483,27.5099,28.0881,997900.0],["2008-12-09",27.3913,29.0369,26.4794,27.8286,677000.0],["2008-12-10",27.8212,28.9554,27.1911,28.5106,735400.0],["2008-12-11",28.1622,28.7256,27.2208,27.7323,1128300.0],["2008-12-12",27.0651,28.859,26.6425,28.1103,679200.0],["2008-12-15",28.0955,28.266,26.1385,26.435,631100.0],["2008-12-16",26.5981,28.5477,26.2422,28.5477,866700.0],["2008-12-17",28.266,29.0666,27.5914,28.1696,776900.0],["2008-12-18",28.1177,29.8524,27.7842,28.6811,726400.0],["2008-12-19",29.037,30.0155,28.2215,29.5114,1196600.0],["2008-12-22",29.8005,30.3046,28.5625,29.1259,505300.0],["2008-12-23",28.9554,29.6745,28.3327,29.0518,365200.0],["2008-12-24",28.9184,30.312,28.4143,30.1638,183900.0],["2008-12-26",30.3935,30.3935,28.9999,29.6893,187500.0],["2008-12-29",29.5262,30.7271,29.4298,30.4677,377800.0],["2008-12-30",29.9784,31.4017,29.9784,31.3054,463200.0],["2008-12-31",31.7501,31.8761,30.9347,31.7427,566200.0],["2009-01-02",31.7427,31.8465,30.2527,31.0904,311800.0],["2009-01-05",30.9644,31.9281,30.0748,31.7576,677500.0],["2009-01-06",31.8539,31.891,30.9199,31.1867,718500.0],["2009-01-07",30.5196,31.2164,29.9043,29.9265,509700.0],["2009-01-08",29.9413,30.7271,29.882,30.1712,715700.0],["2009-01-09",30.1712,30.2082,29.4373,29.6671,612400.0],["2009-01-12",29.6522,30.2453,27.5395,28.0214,680300.0],["2009-01-13",28.0955,28.7108,27.0947,28.266,745100.0],["2009-01-14",27.458,28.2438,27.458,27.6878,602700.0],["2009-01-15",27.0799,29.8746,27.0799,29.2223,813500.0],["2009-01-16",29.7783,30.3936,28.7997,29.378,563500.0],["2009-01-20",29.8005,30.8976,27.3616,27.4135,920600.0],["2009-01-21",27.9621,30.0007,27.6359,30.0007,707200.0],["2009-01-22",29.163,29.415,27.2652,28.2215,1132400.0],["2009-01-23",27.4283,28.4143,27.2578,27.5988,1038600.0],["2009-01-26",28.0065,28.7775,27.1096,27.7842,747200.0],["2009-01-27",26.6203,27.0651,25.6863,26.3683,1843500.0],["2009-01-28",25.8716,28.0807,25.8716,28.0214,1060400.0],["2009-01-29",27.5099,27.7323,26.4572,26.5536,590000.0],["2009-01-30",26.5239,27.5914,26.094,26.4127,557700.0],["2009-02-02",25.8493,27.5025,25.4268,27.3542,700300.0],["2009-02-03",27.2799,27.7926,26.626,26.6557,760300.0],["2009-02-04",26.6705,26.9529,25.5113,25.7045,665200.0],["2009-02-05",25.4815,26.0686,24.5229,25.7045,935800.0],["2009-02-06",25.6302,26.2098,24.887,26.0909,897400.0],["2009-02-09",26.3287,26.8563,25.6599,26.6557,514500.0],["2009-02-10",26.5368,26.5368,24.5601,24.7013,1020100.0],["2009-02-11",24.9762,25.2883,24.4189,24.9019,1076900.0],["2009-02-12",24.4783,26.0835,24.4783,25.8754,1102600.0],["2009-02-13",25.8085,26.1949,25.4815,25.868,833700.0],["2009-02-17",24.9093,26.73,24.5303,24.5601,622700.0],["2009-02-18",24.627,24.9316,23.7947,23.9284,708000.0],["2009-02-19",24.1291,24.2405,23.0292,23.0367,732300.0],["2009-02-20",22.3159,22.8509,20.9782,22.2267,1100300.0],["2009-02-23",22.3753,22.457,20.7627,20.837,1077300.0],["2009-02-24",20.9188,22.2564,20.785,22.1524,1321300.0],["2009-02-25",21.9889,22.1375,20.5992,21.1863,649100.0],["2009-02-26",21.4761,21.8551,20.5547,20.9782,669000.0],["2009-02-27",20.785,21.0748,19.1353,20.2128,916300.0],["2009-03-02",19.6926,19.9304,19.3508,19.767,1772900.0],["2009-03-03",19.7595,19.975,18.4219,18.5408,1598800.0],["2009-03-04",18.7563,19.8561,18.3327,19.3731,869300.0],["2009-03-05",19.2542,19.2542,17.114,17.3221,1061900.0],["2009-03-06",17.3072,17.7085,15.9027,16.6459,1582200.0],["2009-03-09",16.4378,16.8316,15.8061,16.0439,874200.0],["2009-03-10",16.2223,17.8274,16.1331,17.7977,1283100.0],["2009-03-11",17.8571,18.0801,17.2552,17.8794,901500.0],["2009-03-12",17.6788,19.5737,17.3221,19.4623,1060600.0],["2009-03-13",19.2616,20.2648,19.2616,20.1088,756100.0],["2009-03-16",20.354,21.4241,20.0419,20.4506,1347800.0],["2009-03-17",20.5993,21.4464,20.0791,21.4464,806500.0],["2009-03-18",20.7999,21.7882,20.5918,21.543,1574900.0],["2009-03-19",21.4092,22.0781,20.7702,20.8668,1023600.0],["2009-03-20",21.0525,21.595,20.7181,20.7256,1391300.0],["2009-03-23",21.7065,22.7543,21.2904,22.7543,1169700.0],["2009-03-24",22.2267,22.9995,21.818,22.4422,1339300.0],["2009-03-25",22.6948,24.0548,22.5834,23.9359,1659800.0],["2009-03-26",24.1885,24.679,23.7055,24.627,1113200.0],["2009-03-27",24.5972,25.1917,24.025,24.4412,775000.0],["2009-03-30",23.6683,23.8615,22.9698,23.1184,855500.0],["2009-03-31",23.3414,24.2628,23.2373,24.0696,1086300.0],["2009-04-01",23.6609,24.7161,23.1184,24.3966,729000.0],["2009-04-02",24.9168,25.1694,23.6906,24.9614,1061700.0],["2009-04-03",24.9391,25.4295,24.352,25.3924,649700.0],["2009-04-06",25.0728,25.6673,24.9614,25.3106,535100.0],["2009-04-07",24.8722,26.0092,24.4114,24.4189,651900.0],["2009-04-08",25.0357,26.1503,24.4189,25.1917,687000.0],["2009-04-09",25.8605,26.5591,24.7979,26.3658,1076400.0],["2009-04-13",26.3287,26.5665,25.6153,26.4179,722800.0],["2009-04-14",26.2024,26.5293,24.679,24.8127,667200.0],["2009-04-15",24.5898,25.4444,23.9879,25.3552,677600.0],["2009-04-16",25.5336,25.6896,24.9465,25.1917,732200.0],["2009-04-17",25.0357,25.1694,23.6981,23.7872,1659000.0],["2009-04-20",22.9995,23.3042,21.8551,21.8997,1362200.0],["2009-04-21",21.5281,23.4157,21.4464,23.3488,1235200.0],["2009-04-22",22.7023,23.3191,22.3381,22.6726,937100.0],["2009-04-23",23.0813,23.0887,22.0632,22.8212,746500.0],["2009-04-24",22.6948,22.7171,20.7553,22.4199,1174000.0],["2009-04-27",21.9071,22.2118,21.1269,21.9963,1290800.0],["2009-04-28",21.3572,23.5569,20.9931,22.7023,701700.0],["2009-04-29",23.0515,23.7798,22.8583,23.6535,755300.0],["2009-04-30",23.817,24.1514,23.438,23.6237,613500.0],["2009-05-01",23.2002,23.5792,22.6354,22.7469,766300.0],["2009-05-04",23.194,23.2388,22.3071,22.6127,1279800.0],["2009-05-05",22.4189,22.6723,21.8972,22.2102,1255800.0],["2009-05-06",22.6947,23.7009,21.7854,23.6338,1119800.0],["2009-05-07",24.7145,24.871,23.6636,23.8797,1021400.0],["2009-05-08",24.312,25.6014,23.7381,25.5492,1189800.0],["2009-05-11",24.6176,25.0573,22.7469,23.9394,1131900.0],["2009-05-12",24.2598,25.1542,24.081,24.871,1360000.0],["2009-05-13",24.7816,25.2138,24.6101,24.8561,1382100.0],["2009-05-14",24.8486,25.5194,24.8263,25.2213,893400.0],["2009-05-15",25.1468,25.6163,24.5654,24.9083,991800.0],["2009-05-18",25.3853,26.7864,25.1468,26.5703,1045500.0],["2009-05-19",26.3243,26.7045,25.8548,25.8697,656500.0],["2009-05-20",26.3989,26.9355,26.0859,26.1902,1017300.0],["2009-05-21",25.7505,25.9517,25.0871,25.5567,753700.0],["2009-05-22",25.6312,26.0784,25.4971,25.6759,529700.0],["2009-05-26",25.4002,26.5629,25.2884,26.5554,764000.0],["2009-05-27",26.8461,27.6883,26.4958,26.7119,1433200.0],["2009-05-28",26.9802,27.2485,26.22,26.9951,759000.0],["2009-05-29",27.0175,27.4125,26.4883,27.4125,769400.0],["2009-06-01",27.7702,28.046,27.1293,27.8448,840900.0],["2009-06-02",27.9119,28.7019,27.9044,28.3665,567200.0],["2009-06-03",28.1057,28.21,27.5541,27.7405,561700.0],["2009-06-04",27.8373,28.1951,27.6137,28.1504,613400.0],["2009-06-05",28.4634,28.6199,27.8895,28.2845,571400.0],["2009-06-08",28.2025,28.4708,27.4945,27.7852,531500.0],["2009-06-09",27.964,27.964,27.3603,27.651,393800.0],["2009-06-10",27.8522,28.0684,27.174,27.3305,430800.0],["2009-06-11",27.3752,27.5392,27.1293,27.2858,496400.0],["2009-06-12",27.2038,27.2485,26.466,26.8088,278700.0],["2009-06-15",26.4212,26.5852,25.6759,25.8101,742500.0],["2009-06-16",26.0709,26.2796,25.3629,25.3629,437300.0],["2009-06-17",25.2511,26.1306,25.2511,25.6163,413200.0],["2009-06-18",25.6685,26.1902,25.3927,26.0039,472700.0],["2009-06-19",26.0113,26.6896,25.989,26.5181,820300.0],["2009-06-22",26.2349,26.4585,25.6089,25.6089,498100.0],["2009-06-23",25.7952,26.0709,25.1617,25.3256,430300.0],["2009-06-24",25.579,25.7505,25.2287,25.512,392600.0],["2009-06-25",25.4002,26.0113,25.0201,25.9964,404400.0],["2009-06-26",25.9741,26.1753,25.7207,26.0635,440600.0],["2009-06-29",26.0858,26.3914,25.907,26.3094,286400.0],["2009-06-30",26.22,26.533,25.743,26.0188,838400.0],["2009-07-01",26.3094,26.861,26.1529,26.8386,333100.0],["2009-07-02",26.302,26.3765,25.266,25.266,547800.0],["2009-07-06",25.2511,26.2871,25.2511,26.2349,436400.0],["2009-07-07",26.1529,26.3169,25.6908,25.7281,331600.0],["2009-07-08",25.7281,26.056,24.7741,25.0126,515400.0],["2009-07-09",25.3405,25.4076,24.6027,24.8263,265400.0],["2009-07-10",24.7219,24.8635,23.7456,24.3195,348400.0],["2009-07-13",24.6325,25.579,24.5803,25.5492,428100.0],["2009-07-14",25.4822,25.5716,25.0797,25.5045,322300.0],["2009-07-15",25.6312,26.3616,25.6312,26.3392,1161700.0],["2009-07-16",25.9592,26.861,25.7207,26.6523,373400.0],["2009-07-17",26.7566,26.7566,26.3691,26.5852,278500.0],["2009-07-20",26.615,27.2336,26.4734,27.0175,363000.0],["2009-07-21",27.3678,27.5616,27.1964,27.2858,452800.0],["2009-07-22",27.3082,27.6734,27.2262,27.4945,378300.0],["2009-07-23",27.6212,28.4485,27.5541,28.4038,482200.0],["2009-07-24",28.0758,28.6572,28.0684,28.5752,482300.0],["2009-07-27",28.5826,29.2683,28.4932,29.2385,470000.0],["2009-07-28",31.4521,31.6831,30.267,30.8186,1076600.0],["2009-07-29",30.9304,31.1092,30.5055,30.8484,461100.0],["2009-07-30",31.431,31.431,30.4749,30.6616,659300.0],["2009-07-31",30.6691,31.1621,30.4376,30.9978,406200.0],["2009-08-03",31.3712,31.8792,31.1995,31.8792,470700.0],["2009-08-04",31.8119,32.3348,31.6028,31.797,381300.0],["2009-08-05",31.9016,32.3423,31.319,31.909,263200.0],["2009-08-06",32.0659,32.3198,31.2517,31.3488,380100.0],["2009-08-07",31.8941,32.1256,31.4758,32.0584,355100.0],["2009-08-10",31.7821,32.2676,31.7074,32.036,252200.0],["2009-08-11",31.7671,32.0285,31.3339,31.5356,415600.0],["2009-08-12",31.4459,32.7381,31.3414,32.5887,234000.0],["2009-08-13",32.5887,32.5887,31.9762,32.514,207800.0],["2009-08-14",32.3124,32.402,32.0061,32.3647,270700.0],["2009-08-17",31.9538,32.1555,31.4235,31.8941,336300.0],["2009-08-18",31.9763,32.1256,31.7522,31.9688,341200.0],["2009-08-19",31.6252,31.8119,31.2965,31.5729,555400.0],["2009-08-20",31.6103,31.8119,31.3936,31.5953,482800.0],["2009-08-21",31.909,32.6709,31.7522,32.6261,300400.0],["2009-08-24",32.6336,33.2684,32.2825,32.6784,372600.0],["2009-08-25",33.0817,33.1863,32.6485,33.0668,287200.0],["2009-08-26",32.9024,32.9024,32.4244,32.7082,333600.0],["2009-08-27",32.7904,32.7904,31.9987,32.6261,226100.0],["2009-08-28",32.8128,32.8128,31.9912,32.2377,203300.0],["2009-08-31",31.8493,32.3945,31.8493,32.1555,352100.0],["2009-09-01",31.9538,32.4244,30.8185,30.8633,598900.0],["2009-09-02",30.7139,31.319,30.5421,30.6841,672900.0],["2009-09-03",30.811,30.8783,30.1388,30.6019,433900.0],["2009-09-04",30.5944,30.7961,30.4674,30.6243,244000.0],["2009-09-08",30.7065,30.8409,30.4674,30.7065,363700.0],["2009-09-09",30.5944,31.2667,30.3853,31.1472,451600.0],["2009-09-10",31.1322,32.529,30.8409,32.3497,649900.0],["2009-09-11",32.4618,33.1564,32.3572,33.1191,563600.0],["2009-09-14",32.9697,33.7913,32.7979,33.5971,524400.0],["2009-09-15",33.6793,33.8884,33.1415,33.1639,503000.0],["2009-09-16",33.246,33.4403,32.9772,33.246,825400.0],["2009-09-17",33.3431,34.0976,33.2162,33.5747,446200.0],["2009-09-18",33.7614,33.978,33.5672,33.8137,434800.0],["2009-09-21",33.5523,33.7316,33.1863,33.3432,265100.0],["2009-09-22",33.6419,33.6942,33.2684,33.6494,339600.0],["2009-09-23",33.7988,34.2021,33.6419,33.6569,551000.0],["2009-09-24",33.6195,33.9556,33.3133,33.3432,401500.0],["2009-09-25",33.2087,33.6643,32.514,32.5813,401100.0],["2009-09-28",32.8203,33.978,32.7531,33.7465,567500.0],["2009-09-29",33.7465,34.2021,33.627,33.7465,297700.0],["2009-09-30",33.9407,34.0303,33.1639,33.3133,295800.0],["2009-10-01",33.3357,33.5149,32.2302,32.3348,435100.0],["2009-10-02",32.0883,32.4617,31.8343,31.9538,290700.0],["2009-10-05",32.0061,32.8651,31.7596,32.7904,233700.0],["2009-10-06",33.1415,34.0677,33.1415,33.8511,330400.0],["2009-10-07",33.7689,33.9108,33.2386,33.5075,245900.0],["2009-10-08",33.7316,34.4636,33.4029,33.9332,386900.0],["2009-10-09",33.9332,34.359,33.612,34.359,158500.0],["2009-10-12",34.5233,34.6652,34.2693,34.5084,487100.0],["2009-10-13",34.5382,34.71,34.1797,34.6353,433700.0],["2009-10-14",34.837,35.4719,34.7325,35.3673,389700.0],["2009-10-15",35.2403,35.569,35.0387,35.569,240400.0],["2009-10-16",35.2329,36.6371,35.203,36.2188,779900.0],["2009-10-19",36.1591,36.3085,35.7184,36.2188,596000.0],["2009-10-20",36.2263,36.3832,35.6661,35.8603,298300.0],["2009-10-21",35.8902,36.3757,35.1208,35.1283,572400.0],["2009-10-22",35.1657,36.062,34.7773,35.9126,422000.0],["2009-10-23",36.1292,36.6222,35.9425,36.1442,658000.0],["2009-10-26",36.2562,36.8985,34.9715,35.0984,979900.0],["2009-10-27",35.8155,37.2347,35.5317,36.2412,840600.0],["2009-10-28",36.3458,36.3458,35.0686,35.2628,627500.0],["2009-10-29",35.6362,35.8528,35.1731,35.7184,536100.0],["2009-10-30",35.5765,35.6586,34.3067,34.4337,662700.0],["2009-11-02",34.4859,34.9266,33.3954,33.8585,723100.0],["2009-11-03",33.6867,34.4934,33.6046,34.4561,646500.0],["2009-11-04",34.703,35.3242,34.2166,34.3214,475200.0],["2009-11-05",34.5758,35.0473,34.1193,34.9874,631200.0],["2009-11-06",34.6132,35.6311,34.5459,35.414,336300.0],["2009-11-09",35.6834,35.893,35.4365,35.7059,394000.0],["2009-11-10",35.7508,36.1998,35.2868,35.3841,391700.0],["2009-11-11",35.631,36.4169,35.6011,36.3794,401300.0],["2009-11-12",36.3345,36.3869,35.3916,35.5861,296900.0],["2009-11-13",35.8256,35.8855,35.1147,35.7059,404300.0],["2009-11-16",35.8107,35.9454,35.2868,35.4365,460100.0],["2009-11-17",35.1671,35.6834,35.1671,35.429,295300.0],["2009-11-18",35.182,35.5113,35.167,35.2344,256200.0],["2009-11-19",35.0698,35.1296,34.6282,34.8004,392400.0],["2009-11-20",34.5684,34.8527,34.3588,34.8004,293400.0],["2009-11-23",35.197,35.6685,35.167,35.5263,389100.0],["2009-11-24",35.4365,35.8331,35.1446,35.5712,270000.0],["2009-11-25",35.5712,35.7059,35.3392,35.3841,236800.0],["2009-11-27",34.2914,35.0623,34.2241,34.6507,183200.0],["2009-11-30",34.5459,34.8303,34.1717,34.8004,396400.0],["2009-12-01",35.1521,35.4814,34.8303,35.0623,341300.0],["2009-12-02",34.9725,35.3167,34.8378,35.2045,184800.0],["2009-12-03",35.0698,35.2718,34.1642,34.2091,369900.0],["2009-12-04",34.7105,34.9051,34.4187,34.8004,371400.0],["2009-12-07",34.8078,35.0473,34.5908,34.8377,300800.0],["2009-12-08",34.7405,34.7554,34.2241,34.3139,357600.0],["2009-12-09",34.2166,34.6656,34.1193,34.5534,216100.0],["2009-12-10",34.7629,34.8378,34.486,34.6956,241300.0],["2009-12-11",34.8377,35.1596,34.6282,35.1147,164900.0],["2009-12-14",35.2868,35.7358,34.935,35.7358,370600.0],["2009-12-15",35.399,35.6236,34.8003,34.9051,441800.0],["2009-12-16",35.167,35.5338,34.8752,35.1745,746500.0],["2009-12-17",34.7704,35.2569,34.6357,34.6581,279200.0],["2009-12-18",34.6956,35.0922,34.1941,34.95,639500.0],["2009-12-21",35.167,35.4065,34.95,35.2269,459800.0],["2009-12-22",35.212,35.7059,35.1895,35.6086,268500.0],["2009-12-23",35.7658,35.9229,35.4215,35.5413,307800.0],["2009-12-24",35.5712,35.8855,35.5712,35.8855,59800.0],["2009-12-28",35.9229,36.2447,35.7358,35.878,249600.0],["2009-12-29",35.8556,36.1849,35.8256,35.863,127300.0],["2009-12-30",35.8032,36.0726,35.6385,36.0427,126200.0],["2009-12-31",36.1924,36.1924,35.5637,35.661,293400.0],["2010-01-04",35.8705,36.3944,35.5413,36.342,300500.0],["2010-01-05",36.1998,36.9632,35.8406,36.6563,904600.0],["2010-01-06",36.6489,36.836,36.4767,36.6189,371400.0],["2010-01-07",36.6713,37.1204,36.2747,37.0755,336600.0],["2010-01-08",37.038,37.502,36.6788,37.4796,292600.0],["2010-01-11",37.7565,37.779,36.836,37.285,234500.0],["2010-01-12",36.4169,36.8958,36.0951,36.6264,521000.0],["2010-01-13",36.8509,37.517,36.4318,37.4347,334600.0],["2010-01-14",37.1578,38.0409,37.1578,37.6891,350600.0],["2010-01-15",37.734,37.8388,36.8884,36.8884,319200.0],["2010-01-19",36.7237,37.5394,36.6938,37.3523,777500.0],["2010-01-20",37.1054,37.4945,36.8734,37.4272,335900.0],["2010-01-21",37.3898,37.7116,36.8434,37.053,325400.0],["2010-01-22",37.1353,37.5544,36.14,36.2298,362400.0],["2010-01-25",36.4468,36.5591,36.0951,36.1175,268300.0],["2010-01-26",36.0053,36.4019,35.8556,35.8556,520600.0],["2010-01-27",35.878,36.3121,35.5038,36.3121,432900.0],["2010-01-28",36.5216,36.6189,35.7882,36.0726,228100.0],["2010-01-29",36.125,37.1428,36.0127,36.4618,537500.0],["2010-02-01",36.7911,36.7911,36.2971,36.7611,426600.0],["2010-02-02",36.9487,37.1738,36.0559,36.7386,1266800.0],["2010-02-03",36.4986,36.4986,35.7858,36.1685,437200.0],["2010-02-04",35.9659,36.2735,34.6455,34.683,564900.0],["2010-02-05",34.6604,34.871,33.9308,34.5777,543800.0],["2010-02-08",34.6679,34.9688,34.2768,34.2768,367500.0],["2010-02-09",34.698,34.8936,34.1715,34.7958,421500.0],["2010-02-10",34.6755,34.9162,34.1866,34.4874,225900.0],["2010-02-11",34.3896,34.7206,34.1414,34.5551,268300.0],["2010-02-12",34.1414,34.4874,33.7653,34.4874,885300.0],["2010-02-16",34.6529,34.9011,34.3295,34.8635,577700.0],["2010-02-17",33.8556,35.2547,33.8556,35.0441,520300.0],["2010-02-18",34.9688,35.3224,34.9312,35.2622,226800.0],["2010-02-19",35.2547,35.6308,35.0967,35.4277,309000.0],["2010-02-22",35.4953,35.6834,35.217,35.5706,291400.0],["2010-02-23",35.3976,35.7135,35.0516,35.2998,442100.0],["2010-02-24",35.5781,35.6082,35.0064,35.6007,451500.0],["2010-02-25",35.0215,35.8339,35.0215,35.7737,461900.0],["2010-02-26",35.9391,35.9767,35.5931,35.7511,425000.0],["2010-03-01",36.1046,36.398,35.9467,36.3904,259200.0],["2010-03-02",36.4356,36.571,36.2776,36.5108,553500.0],["2010-03-03",36.744,37.0148,36.5634,36.932,325200.0],["2010-03-04",37.1201,37.4661,36.9847,37.3683,280800.0],["2010-03-05",37.4661,37.7594,37.3081,37.6541,417500.0],["2010-03-08",37.6541,37.9023,37.3908,37.8045,399900.0],["2010-03-09",37.8045,38.2784,37.5037,37.6842,559600.0],["2010-03-10",37.6466,37.7895,37.3307,37.4961,474900.0],["2010-03-11",37.3608,37.8422,37.3231,37.7519,428600.0],["2010-03-12",38.0979,38.1054,37.4736,37.7218,423700.0],["2010-03-15",37.7218,37.7218,37.2254,37.6541,384700.0],["2010-03-16",37.6917,38.0678,37.6466,38.0603,562900.0],["2010-03-17",38.2333,38.5191,37.9475,38.128,401100.0],["2010-03-18",38.0904,38.5943,37.8797,38.5793,291300.0],["2010-03-19",37.9625,38.5793,37.8647,37.9625,504000.0],["2010-03-22",37.6391,38.2107,37.4661,38.1054,417600.0],["2010-03-23",38.0753,38.3762,37.7745,38.3461,231800.0],["2010-03-24",38.2558,38.9102,38.1957,38.7147,390800.0],["2010-03-25",38.8576,39.0833,38.5041,38.5191,472000.0],["2010-03-26",38.6319,38.6996,38.1054,38.2032,388700.0],["2010-03-29",38.3311,38.5718,38.1957,38.5567,228100.0],["2010-03-30",38.662,38.9178,38.6169,38.6395,235300.0],["2010-03-31",38.5793,39.5947,38.4213,39.5045,678400.0],["2010-04-01",39.7752,39.9407,39.3992,39.685,232200.0],["2010-04-05",39.7377,39.8956,39.6775,39.8956,288100.0],["2010-04-06",39.8204,40.1288,39.7452,39.8129,268300.0],["2010-04-07",39.8204,40.3469,39.6624,40.0686,428200.0],["2010-04-08",39.9934,40.1438,39.354,39.7753,394800.0],["2010-04-09",39.7452,39.9934,39.5646,39.9332,310500.0],["2010-04-12",39.8881,40.4071,39.6775,40.3394,417000.0],["2010-04-13",40.3394,40.5726,40.2491,40.5274,329600.0],["2010-04-14",40.6779,41.3247,40.6403,41.3097,331800.0],["2010-04-15",42.0092,42.3327,41.6181,41.7008,431400.0],["2010-04-16",41.6181,41.8287,40.7155,40.9186,328700.0],["2010-04-19",40.7155,41.8137,40.6327,41.6181,453300.0],["2010-04-20",42.0168,42.1221,41.6407,42.092,340000.0],["2010-04-21",42.122,42.2274,41.3924,41.4902,552900.0],["2010-04-22",41.3247,41.5354,40.8208,41.4752,491200.0],["2010-04-23",41.588,42.2198,41.4526,42.0619,244100.0],["2010-04-26",42.1296,42.4906,41.8964,41.9867,430500.0],["2010-04-27",41.1066,41.1066,38.0904,38.9629,1715100.0],["2010-04-28",39.0456,39.5947,38.7598,39.0156,598900.0],["2010-04-29",39.3841,39.497,38.8651,39.2036,630900.0],["2010-04-30",39.3014,39.6925,38.8275,38.835,553300.0],["2010-05-03",38.9632,38.9632,37.8926,38.5108,734100.0],["2010-05-04",37.9303,38.2847,37.6363,37.8323,792000.0],["2010-05-05",37.3649,38.2017,37.3649,37.4478,926600.0],["2010-05-06",37.199,37.576,34.4773,36.3697,986600.0],["2010-05-07",36.0606,36.3848,35.1031,35.3896,1505600.0],["2010-05-10",36.6411,37.9077,36.3094,37.9002,652000.0],["2010-05-11",37.4704,38.2244,37.101,37.8776,559900.0],["2010-05-12",37.968,38.1565,37.6966,38.0962,302300.0],["2010-05-13",38.1112,38.262,37.1387,37.2141,442300.0],["2010-05-14",37.0407,37.2367,36.2566,36.5657,462500.0],["2010-05-17",36.8522,37.0934,36.053,36.9125,923300.0],["2010-05-18",37.2895,37.2895,36.4074,36.5808,679500.0],["2010-05-19",36.4526,36.8446,36.1133,36.6109,394300.0],["2010-05-20",36.1209,36.5129,34.8316,34.8316,708400.0],["2010-05-21",34.2436,35.1634,34.1305,35.0201,613800.0],["2010-05-24",34.99,35.3443,34.4999,34.515,330400.0],["2010-05-25",33.8666,34.4924,33.4595,34.4396,467400.0],["2010-05-26",34.5452,35.2312,34.5452,34.6884,535100.0],["2010-05-27",35.4348,36.0907,35.1182,36.0078,373300.0],["2010-05-28",35.8269,36.0832,35.3443,35.4122,390600.0],["2010-06-01",35.0428,35.5856,34.3416,34.3793,304300.0],["2010-06-02",34.5904,35.1257,34.3114,35.0955,410000.0],["2010-06-03",35.2463,35.3669,34.7261,34.9674,620400.0],["2010-06-04",34.319,34.5452,33.7309,33.7912,971000.0],["2010-06-07",33.9646,34.3567,33.7158,33.7234,526100.0],["2010-06-08",33.8214,34.3341,33.3313,34.2587,470500.0],["2010-06-09",34.4471,34.6281,33.467,33.5952,393000.0],["2010-06-10",34.1531,34.7638,33.9873,34.711,562100.0],["2010-06-11",34.417,35.1181,34.3944,35.0352,333100.0],["2010-06-14",35.0578,35.5479,34.6884,34.7638,395900.0],["2010-06-15",34.8467,35.9475,34.8467,35.8721,413000.0],["2010-06-16",35.6082,36.053,35.5253,35.9324,362300.0],["2010-06-17",35.8796,36.3546,35.6761,36.3471,324800.0],["2010-06-18",36.2264,36.4752,36.0907,36.4074,355800.0],["2010-06-21",36.8899,36.9803,36.053,36.2792,296500.0],["2010-06-22",36.2566,36.5732,35.7213,35.7288,245900.0],["2010-06-23",35.7892,35.8042,34.9523,35.1558,408700.0],["2010-06-24",34.9297,35.7665,34.711,35.5026,600600.0],["2010-06-25",35.5554,36.7165,35.4348,36.4526,844600.0],["2010-06-28",36.4375,36.807,36.2189,36.528,368900.0],["2010-06-29",36.0832,36.2038,34.7864,35.0201,427700.0],["2010-06-30",35.0277,35.3745,34.4019,34.4622,686000.0],["2010-07-01",34.4321,34.5828,33.4821,33.9797,548500.0],["2010-07-02",34.1908,34.319,33.7234,33.8742,284600.0],["2010-07-06",34.4622,34.4622,33.7309,34.0777,392600.0],["2010-07-07",34.3039,35.8118,34.1908,35.7665,469500.0],["2010-07-08",36.1133,36.2264,35.6534,36.1209,310500.0],["2010-07-09",35.9776,36.3697,35.9475,36.2792,287900.0],["2010-07-12",36.0756,36.4149,35.8193,36.136,335200.0],["2010-07-13",36.5355,36.7014,36.1284,36.6034,343800.0],["2010-07-14",36.43,36.6336,36.0379,36.3395,369500.0],["2010-07-15",36.2641,36.2792,35.578,36.0304,354100.0],["2010-07-16",35.7364,35.8872,34.6582,34.7035,576400.0],["2010-07-19",34.7789,34.9221,34.3039,34.6884,245200.0],["2010-07-20",34.3039,34.9824,33.8515,34.9297,464800.0],["2010-07-21",35.1031,35.4951,34.809,34.8467,536700.0],["2010-07-22",35.2614,36.2792,35.2388,36.2717,432400.0],["2010-07-23",36.0229,37.003,35.8721,36.9954,375000.0],["2010-07-26",37.1688,37.6589,37.1613,37.6514,448900.0],["2010-07-27",37.9756,38.5184,37.478,37.5157,622100.0],["2010-07-28",37.5307,37.7192,36.5431,36.5657,521000.0],["2010-07-29",36.8296,37.101,36.0229,36.1284,897600.0],["2010-07-30",35.7137,36.4526,35.3669,36.1736,526200.0],["2010-08-02",36.7103,36.7934,36.4231,36.6725,577900.0],["2010-08-03",36.5289,36.7178,36.219,36.4155,526800.0],["2010-08-04",36.4533,36.9521,36.4155,36.8614,605600.0],["2010-08-05",36.6876,37.1109,36.6574,36.9673,329800.0],["2010-08-06",36.4684,36.9144,36.2946,36.8992,375400.0],["2010-08-09",37.2016,37.4963,36.9673,37.451,262200.0],["2010-08-10",37.0731,37.1713,36.5742,36.7934,412600.0],["2010-08-11",36.2039,36.2795,35.7202,35.7353,483300.0],["2010-08-12",35.38,35.705,34.8887,35.4632,304000.0],["2010-08-13",35.3649,35.6672,35.1986,35.3045,249600.0],["2010-08-16",35.1231,35.6597,34.9946,35.5614,333200.0],["2010-08-17",35.9091,36.3097,35.7806,36.1963,331500.0],["2010-08-18",36.2266,36.3324,35.7806,36.03,194600.0],["2010-08-19",35.9242,35.9242,35.0399,35.0853,294200.0],["2010-08-20",34.8887,34.9039,34.405,34.5789,520100.0],["2010-08-23",34.7905,35.0475,34.3975,34.3975,406600.0],["2010-08-24",34.0951,34.1027,33.5887,33.6114,614600.0],["2010-08-25",33.2562,33.9591,33.0823,33.7248,634200.0],["2010-08-26",33.7928,33.9818,32.9236,32.9538,713900.0],["2010-08-27",33.1126,33.5963,32.6591,33.4451,722300.0],["2010-08-30",33.2562,33.5283,32.8783,32.9009,562900.0],["2010-08-31",32.712,33.1655,32.2887,33.0597,633500.0],["2010-09-01",33.5207,34.7905,33.5056,34.7754,650400.0],["2010-09-02",34.8056,34.9265,34.148,34.3521,614600.0],["2010-09-03",34.9643,35.3196,34.5637,35.3196,613500.0],["2010-09-07",35.0928,35.1533,34.4353,34.4579,383800.0],["2010-09-08",34.5486,35.2138,34.5411,34.9417,829600.0],["2010-09-09",35.4178,35.4783,35.0097,35.2213,625900.0],["2010-09-10",35.2667,35.38,35.0172,35.1911,381400.0],["2010-09-13",35.6295,35.8109,35.3649,35.7126,251000.0],["2010-09-14",35.7504,36.0225,35.5236,35.7731,487400.0],["2010-09-15",35.5841,36.0301,35.3271,35.9242,489000.0],["2010-09-16",35.8487,35.8487,35.4481,35.6521,372400.0],["2010-09-17",35.8486,35.8486,35.1608,35.3196,597100.0],["2010-09-20",35.4329,36.0905,35.3271,36.0225,439200.0],["2010-09-21",36.0905,36.1963,35.7504,35.9847,391700.0],["2010-09-22",35.8486,36.0829,35.3498,35.3498,333000.0],["2010-09-23",35.1231,35.3347,34.6015,34.6091,326800.0],["2010-09-24",35.2138,36.0603,35.0777,36.0603,537600.0],["2010-09-27",35.8562,36.544,35.7806,36.1812,700900.0],["2010-09-28",36.1963,36.9446,35.7806,36.7783,781100.0],["2010-09-29",36.7103,37.0353,36.5516,36.6347,1032000.0],["2010-09-30",36.7783,37.0353,36.3324,36.4987,863400.0],["2010-10-01",36.8161,36.8766,36.0149,36.2644,407300.0],["2010-10-04",36.2568,36.3248,35.7504,35.9696,455700.0],["2010-10-05",36.151,37.0958,35.7806,36.9975,573400.0],["2010-10-06",36.9899,37.1638,36.8388,37.1562,444400.0],["2010-10-07",37.3225,37.4132,36.6574,36.7783,504500.0],["2010-10-08",36.6876,36.7254,36.3248,36.6347,467200.0],["2010-10-11",36.6196,36.9824,36.3626,36.476,294800.0],["2010-10-12",36.3777,36.8463,36.1207,36.7632,304600.0],["2010-10-13",37.0126,37.0882,36.6801,36.7632,393600.0],["2010-10-14",36.6196,37.0051,36.4155,36.6952,486900.0],["2010-10-15",37.005,37.005,36.4382,36.6574,466600.0],["2010-10-18",36.6574,36.9824,36.5591,36.9068,570800.0],["2010-10-19",36.408,36.7254,36.0603,36.2341,429200.0],["2010-10-20",36.3626,36.6498,36.0527,36.6196,606400.0],["2010-10-21",36.8237,37.005,36.3399,36.6574,482700.0],["2010-10-22",36.7783,36.7783,36.2341,36.3022,468200.0],["2010-10-25",36.3475,36.6574,35.9923,36.0376,402700.0],["2010-10-26",35.9167,38.2219,35.9167,38.0783,1122700.0],["2010-10-27",37.8516,38.3126,37.8289,37.9498,559000.0],["2010-10-28",38.0934,38.101,37.3149,37.5644,368500.0],["2010-10-29",37.4434,37.9347,37.1487,37.844,588900.0],["2010-11-01",38.0103,38.5318,37.5946,37.9801,505400.0],["2010-11-02",38.2975,38.5394,38.2295,38.4562,276500.0],["2010-11-03",38.4108,38.532,37.8653,38.3577,336000.0],["2010-11-04",38.6987,39.426,38.5472,39.3881,520500.0],["2010-11-05",39.3123,39.7669,38.8047,39.0396,497600.0],["2010-11-08",39.1532,39.3426,38.9108,39.1684,351800.0],["2010-11-09",39.3199,39.373,38.7669,38.8805,275900.0],["2010-11-10",38.9108,39.3578,38.638,39.1759,328800.0],["2010-11-11",38.8805,39.032,38.6684,38.8275,216400.0],["2010-11-12",38.9487,39.2063,38.4562,38.5775,419900.0],["2010-11-15",38.7063,39.0547,38.5017,38.7138,302500.0],["2010-11-16",38.4184,38.5093,37.4562,37.8199,489200.0],["2010-11-17",37.8804,38.0547,37.638,37.9107,381400.0],["2010-11-18",38.4562,38.7517,38.2744,38.6911,282000.0],["2010-11-19",38.5396,38.5699,38.1532,38.2593,237000.0],["2010-11-22",38.0396,38.7062,37.8123,38.5926,481700.0],["2010-11-23",38.1229,38.1229,37.6986,37.9411,449300.0],["2010-11-24",38.2214,38.6987,38.1759,38.6759,218900.0],["2010-11-26",38.3426,38.3426,38.0017,38.0244,215400.0],["2010-11-29",37.7896,38.1684,37.6456,38.0926,382600.0],["2010-11-30",37.6456,38.032,37.5623,37.8274,426400.0],["2010-12-01",38.532,38.6684,38.0396,38.6532,419100.0],["2010-12-02",38.7593,39.2669,38.6532,39.1154,353600.0],["2010-12-03",38.9184,38.9714,38.335,38.8199,358300.0],["2010-12-06",38.7214,38.8123,38.5093,38.7593,259100.0],["2010-12-07",39.1608,39.1608,38.8502,38.979,329300.0],["2010-12-08",39.0396,39.5245,38.9638,39.5245,336100.0],["2010-12-09",39.7593,39.9184,39.4563,39.8351,397400.0],["2010-12-10",39.9184,40.7442,39.7896,40.6988,589700.0],["2010-12-13",40.8503,41.1306,40.5472,40.5927,450500.0],["2010-12-14",40.6382,40.6382,40.1154,40.1836,306000.0],["2010-12-15",40.1836,40.6685,40.0169,40.0245,530100.0],["2010-12-16",40.2442,40.8275,40.176,40.6533,432600.0],["2010-12-17",40.7442,40.873,40.5245,40.7745,384400.0],["2010-12-20",40.8654,40.9488,40.6078,40.7366,277800.0],["2010-12-21",40.9867,41.0094,40.6306,40.7745,250500.0],["2010-12-22",40.6381,41.5852,40.6381,41.4412,351000.0],["2010-12-23",41.3806,41.4412,41.1458,41.1912,111700.0],["2010-12-27",41.0397,41.3124,40.926,41.3048,122900.0],["2010-12-28",41.3579,41.4412,41.1912,41.3427,240600.0],["2010-12-29",41.4867,41.4867,41.1003,41.1457,189200.0],["2010-12-30",41.1533,41.2367,40.8882,40.9185,181500.0],["2010-12-31",40.8806,41.0927,40.6836,40.6912,241300.0],["2011-01-03",41.1154,42.0322,40.8503,41.8882,340900.0],["2011-01-04",41.9715,42.1382,41.5246,42.0549,657200.0],["2011-01-05",41.9564,42.6155,41.9185,42.3428,428200.0],["2011-01-06",42.4261,42.7746,42.0246,42.5776,400900.0],["2011-01-07",42.6989,42.9943,42.5473,42.911,593800.0],["2011-01-10",42.9034,43.5852,42.7367,43.3883,770400.0],["2011-01-11",43.6231,43.9413,43.5246,43.8731,626300.0],["2011-01-12",43.9944,44.3353,43.7595,43.9792,718500.0],["2011-01-13",43.9413,44.1838,43.7443,43.7898,356200.0],["2011-01-14",43.6686,44.0701,43.6004,43.9413,452000.0],["2011-01-18",43.7216,44.4489,43.7216,44.4413,696600.0],["2011-01-19",44.3807,44.5777,43.9716,44.0171,576500.0],["2011-01-20",43.9716,44.2595,43.6837,43.805,527100.0],["2011-01-21",44.1156,44.1762,43.7065,44.0701,504800.0],["2011-01-24",44.1383,44.9793,43.9262,44.7596,427200.0],["2011-01-25",44.608,44.7899,44.0398,44.5398,514000.0],["2011-01-26",44.6459,44.8505,44.0398,44.2671,641300.0],["2011-01-27",44.2595,45.0626,44.2065,44.6762,546700.0],["2011-01-28",45.0777,45.0777,43.464,43.4792,695900.0],["2011-01-31",43.6989,44.4186,43.5928,43.608,776000.0],["2011-02-01",44.6762,45.7444,44.4792,45.6005,1013300.0],["2011-02-02",45.4262,45.6081,44.9338,45.199,447900.0],["2011-02-03",44.9489,45.2823,44.5777,45.1156,330600.0],["2011-02-04",45.1838,45.8505,45.0247,45.8429,606000.0],["2011-02-07",45.8961,46.3743,45.8961,46.1693,427200.0],["2011-02-08",46.2377,46.4654,45.8277,46.3895,478200.0],["2011-02-09",46.1997,46.4123,45.8201,46.1086,604900.0],["2011-02-10",45.8429,45.9264,45.5165,45.8277,452900.0],["2011-02-11",45.6,46.2604,45.6,46.1769,366100.0],["2011-02-14",46.139,46.4578,45.934,46.4123,303900.0],["2011-02-15",46.3364,46.6476,46.1769,46.5945,364100.0],["2011-02-16",46.6096,46.7994,46.4654,46.7539,361300.0],["2011-02-17",46.435,47.0651,46.3819,46.9512,266500.0],["2011-02-18",46.769,47.0651,46.5793,46.6855,598100.0],["2011-02-22",46.1618,46.678,45.2964,45.3495,608600.0],["2011-02-23",45.5089,45.5089,44.393,44.4006,657200.0],["2011-02-24",44.6056,44.8485,43.3303,43.6415,892500.0],["2011-02-25",43.9755,45.0155,43.8161,45.0003,744100.0],["2011-02-28",45.3647,46.0858,45.1673,45.8429,607900.0],["2011-03-01",45.9264,46.0099,44.765,44.8789,414000.0],["2011-03-02",44.894,44.9168,44.4613,44.6663,299600.0],["2011-03-03",45.0231,45.9188,45.0231,45.7442,473400.0],["2011-03-04",45.6152,45.6759,44.9927,45.3571,521200.0],["2011-03-07",45.4254,45.6835,45.2129,45.3647,636200.0],["2011-03-08",45.2584,46.0099,45.2584,45.8277,471000.0],["2011-03-09",45.8201,46.3667,45.6835,46.2073,550100.0],["2011-03-10",45.6152,46.2149,45.4254,46.0175,862800.0],["2011-03-11",45.5241,45.8657,45.1218,45.7063,680300.0],["2011-03-14",45.228,45.729,44.932,45.6152,867800.0],["2011-03-15",44.2792,45.2053,43.3379,44.9092,876000.0],["2011-03-16",44.8105,45.2129,44.4386,44.598,1181800.0],["2011-03-17",45.1673,45.1673,44.4082,44.6967,400600.0],["2011-03-18",45.3875,46.473,45.137,45.2356,1003200.0],["2011-03-21",45.7367,47.0044,45.6076,46.9664,828900.0],["2011-03-22",47.0499,47.4598,46.9133,47.2169,714800.0],["2011-03-23",47.0651,47.0879,46.4123,46.9588,670100.0],["2011-03-24",47.0499,47.141,46.7842,46.9057,654300.0],["2011-03-25",46.8525,47.7103,46.8525,47.1941,758100.0],["2011-03-28",47.2245,47.3156,46.6931,46.9057,583400.0],["2011-03-29",46.845,47.1638,46.7918,46.9133,538800.0],["2011-03-30",47.1182,47.5965,47.0347,47.5281,380900.0],["2011-03-31",47.5206,47.9305,47.4219,47.6572,630100.0],["2011-04-01",47.9684,48.1051,47.7787,48.0368,590200.0],["2011-04-04",48.2038,48.2038,47.7407,47.8242,792900.0],["2011-04-05",47.8394,47.8546,46.7159,47.0803,790000.0],["2011-04-06",47.2625,47.5433,47.2093,47.4219,428900.0],["2011-04-07",47.475,47.7104,46.9057,46.9816,424800.0],["2011-04-08",46.3515,46.7615,45.8277,45.934,974400.0],["2011-04-11",45.9264,46.4426,45.8353,46.1086,747700.0],["2011-04-12",45.9188,46.2073,45.7139,45.934,544600.0],["2011-04-13",46.268,46.5185,45.9492,46.0023,623800.0],["2011-04-14",45.4786,45.9644,45.4634,45.7291,549300.0],["2011-04-15",45.8505,46.1997,45.5848,46.0327,319100.0],["2011-04-18",45.266,45.266,44.3323,44.8637,867700.0],["2011-04-19",44.9775,45.3495,44.8637,45.2963,405800.0],["2011-04-20",45.8657,46.2528,45.7291,45.8505,462000.0],["2011-04-21",46.0403,46.0403,45.6987,45.7898,298000.0],["2011-04-25",45.6987,45.9492,45.4102,45.7594,499600.0],["2011-04-26",46.0023,48.3783,46.0023,46.7614,731900.0],["2011-04-27",46.936,47.0575,46.4047,46.7918,402800.0],["2011-04-28",46.6476,47.9836,46.6476,47.7711,756700.0],["2011-04-29",47.7483,48.2038,47.5358,48.0519,464000.0],["2011-05-02",48.0976,48.2497,47.5119,47.8238,481400.0],["2011-05-03",48.0976,48.3714,47.6717,48.3105,567800.0],["2011-05-04",48.2877,48.3942,47.5728,47.7325,593500.0],["2011-05-05",47.4663,47.7782,47.0936,47.3066,400100.0],["2011-05-06",47.8162,47.9987,46.8503,47.2305,327900.0],["2011-05-09",47.2534,47.8542,47.1925,47.7097,331800.0],["2011-05-10",47.9151,48.2041,47.7249,48.0976,279900.0],["2011-05-11",48.0595,48.1584,47.3294,47.6488,349900.0],["2011-05-12",47.5196,48.0215,47.3674,47.801,331000.0],["2011-05-13",47.7629,47.8162,46.8503,47.0176,334500.0],["2011-05-16",46.8731,47.6793,46.7818,47.3751,339700.0],["2011-05-17",47.2077,47.261,46.8275,47.1773,359500.0],["2011-05-18",47.2534,47.7173,47.0176,47.6336,304100.0],["2011-05-19",47.8542,47.9911,47.6412,47.839,378000.0],["2011-05-20",47.8162,47.9835,47.5272,47.626,314800.0],["2011-05-23",47.086,47.2305,46.6753,46.797,505800.0],["2011-05-24",46.8883,47.1469,46.5689,46.6906,382800.0],["2011-05-25",46.5765,46.9948,46.4243,46.7362,1165500.0],["2011-05-26",46.5689,47.2077,46.5156,47.0708,503400.0],["2011-05-27",47.2914,47.5728,47.2077,47.4663,249100.0],["2011-05-31",48.0063,48.3638,47.8998,48.3181,508800.0],["2011-06-01",48.379,48.4703,47.1393,47.2001,571400.0],["2011-06-02",47.3674,47.4587,47.0176,47.3446,518700.0],["2011-06-03",46.8579,47.2838,46.6601,46.7818,376600.0],["2011-06-06",46.5993,46.8503,46.2266,46.3711,503100.0],["2011-06-07",46.6145,46.6677,45.9376,46.0137,458700.0],["2011-06-08",45.892,45.9148,45.2911,45.5269,456800.0],["2011-06-09",45.7171,45.8235,45.3292,45.7247,414100.0],["2011-06-10",45.2987,45.5193,44.9185,45.0401,490500.0],["2011-06-13",45.0478,45.5801,44.9869,45.4128,379900.0],["2011-06-14",45.7703,46.3939,45.6486,45.93,428600.0],["2011-06-15",45.5573,45.8615,44.9337,44.9945,378300.0],["2011-06-16",45.2227,46.0593,45.0554,45.6182,901000.0],["2011-06-17",46.0745,46.1049,45.5269,45.5497,409300.0],["2011-06-20",45.5345,46.3483,45.5345,46.0593,446700.0],["2011-06-21",46.1734,46.4167,46.0213,46.1049,524100.0],["2011-06-22",45.9224,46.2418,45.8615,45.93,302800.0],["2011-06-23",45.5041,45.679,44.85,45.6258,381800.0],["2011-06-24",45.7474,45.8311,45.3748,45.5573,382000.0],["2011-06-27",45.7322,45.9908,45.5497,45.5497,642000.0],["2011-06-28",45.8007,46.0669,45.717,45.9528,395500.0],["2011-06-29",46.2342,46.4472,46.0669,46.2038,719200.0],["2011-06-30",46.3787,46.6145,45.9376,46.2875,501500.0],["2011-07-01",46.4167,47.2914,46.3863,47.1697,475800.0],["2011-07-05",47.4587,47.6032,47.1165,47.4891,491600.0],["2011-07-06",47.4511,48.0215,47.2762,47.8162,418400.0],["2011-07-07",48.2193,48.5691,48.1812,48.5159,501400.0],["2011-07-08",47.9911,48.919,47.9074,48.2725,734200.0],["2011-07-11",47.7629,47.8466,46.4624,46.546,412400.0],["2011-07-12",46.5156,46.9872,46.3331,46.4091,483100.0],["2011-07-13",46.7134,47.5196,46.4244,47.0784,470700.0],["2011-07-14",47.2458,47.3827,46.5232,46.7134,461400.0],["2011-07-15",46.9491,46.9491,46.0441,46.3255,321100.0],["2011-07-18",46.0897,46.0897,45.1999,45.8311,663300.0],["2011-07-19",46.0973,46.6754,45.9985,46.5537,395400.0],["2011-07-20",46.6297,46.8579,46.2114,46.7742,381600.0],["2011-07-21",46.9948,47.877,46.9491,47.5424,295600.0],["2011-07-22",47.4967,47.5424,47.2229,47.5196,261600.0],["2011-07-25",46.9415,47.3218,46.8883,46.9644,374300.0],["2011-07-26",47.1545,47.1545,45.4356,45.7627,968800.0],["2011-07-27",45.4128,45.7398,45.0858,45.0934,673200.0],["2011-07-28",44.9565,45.4052,44.6066,44.7207,575200.0],["2011-07-29",44.2035,44.7587,43.9069,44.272,409200.0],["2011-08-01",44.6447,44.7587,43.1768,43.2985,771000.0],["2011-08-02",43.1688,43.4205,42.4363,42.4668,548300.0],["2011-08-03",42.5126,42.7415,41.6199,42.0548,585500.0],["2011-08-04",41.5818,41.7268,39.6973,39.7583,893700.0],["2011-08-05",40.1398,40.2084,37.9501,39.125,780800.0],["2011-08-08",38.6291,38.7054,34.4557,34.9211,1482100.0],["2011-08-09",35.4018,38.6596,35.0432,38.6138,1741900.0],["2011-08-10",37.4389,38.3163,36.6988,36.8819,1420200.0],["2011-08-11",37.0421,40.0177,36.7751,39.331,1060600.0],["2011-08-12",39.6515,39.6896,38.2629,38.4994,546100.0],["2011-08-15",38.8733,39.3997,38.7893,39.2853,538700.0],["2011-08-16",38.713,39.5828,38.5147,39.1403,641400.0],["2011-08-17",39.3921,39.8498,39.1937,39.5447,582100.0],["2011-08-18",38.24,38.5375,37.0803,37.3321,643800.0],["2011-08-19",36.8285,38.3163,36.7827,37.1566,559800.0],["2011-08-22",37.9806,38.034,36.447,36.5309,579600.0],["2011-08-23",36.8819,38.0569,36.3936,38.0569,587300.0],["2011-08-24",38.0416,38.8427,37.7288,38.7435,427500.0],["2011-08-25",39.0716,39.2624,37.4084,37.7669,426400.0],["2011-08-26",37.416,38.6062,36.859,38.507,453600.0],["2011-08-29",38.8733,40.6891,38.8733,40.6739,557700.0],["2011-08-30",40.3839,40.6815,39.5141,40.3458,513500.0],["2011-08-31",40.5899,41.1927,40.239,40.7196,546800.0],["2011-09-01",40.8417,41.1011,39.5294,39.5828,499700.0],["2011-09-02",38.5528,38.9343,37.8967,37.973,510300.0],["2011-09-06",36.3249,37.8661,36.3249,37.7517,517500.0],["2011-09-07",38.4155,39.5904,38.2934,39.5675,440800.0],["2011-09-08",39.1708,39.7507,38.9953,39.3463,481000.0],["2011-09-09",38.8351,39.1403,37.9043,38.0798,509900.0],["2011-09-12",37.3473,38.4002,37.3092,38.3926,377900.0],["2011-09-13",38.6825,39.3844,38.2095,39.2242,705100.0],["2011-09-14",39.5141,40.6815,38.5147,40.0253,776800.0],["2011-09-15",40.3687,40.506,39.6973,40.1245,568600.0],["2011-09-16",39.8499,40.1703,39.2929,39.5828,890700.0],["2011-09-19",38.9496,38.9496,37.9119,38.2858,704400.0],["2011-09-20",38.6367,39.3387,38.3163,38.3239,614700.0],["2011-09-21",38.1484,38.4612,35.7832,35.7909,601600.0],["2011-09-22",34.5091,35.1805,33.9597,34.6083,924000.0],["2011-09-23",34.4023,35.3102,34.2115,35.1195,655200.0],["2011-09-26",35.4399,35.9511,34.654,35.8748,605200.0],["2011-09-27",36.7064,37.271,36.3936,36.6606,887900.0],["2011-09-28",36.7446,36.7675,35.1881,35.2034,398400.0],["2011-09-29",36.0732,36.4775,35.1576,36.3707,457900.0],["2011-09-30",35.7909,36.3173,35.0584,35.0584,727900.0],["2011-10-03",34.944,35.5925,34.2954,34.326,987400.0],["2011-10-04",34.1123,36.4089,34.0818,36.3173,947500.0],["2011-10-05",36.1723,36.9277,35.8366,36.7064,469800.0],["2011-10-06",36.5767,38.0493,36.5462,37.9043,614100.0],["2011-10-07",38.0416,38.1484,36.4012,36.4317,518400.0],["2011-10-10",37.21,38.4307,37.21,38.3926,370900.0],["2011-10-11",37.8661,38.8275,37.5457,37.6601,447200.0],["2011-10-12",37.6602,39.0259,37.6602,38.4765,536800.0],["2011-10-13",38.0492,38.6673,37.0955,38.4155,715700.0],["2011-10-14",38.9038,39.0869,38.2171,39.0106,307000.0],["2011-10-17",38.8732,38.9572,37.4846,37.6143,438400.0],["2011-10-18",37.7975,39.4836,37.3015,39.2166,336300.0],["2011-10-19",39.064,39.537,38.1561,38.2095,606200.0],["2011-10-20",38.2934,39.4073,38.0569,39.3005,527600.0],["2011-10-21",39.5065,40.6586,39.3387,40.4907,760600.0],["2011-10-24",40.3305,41.3453,39.9567,40.7425,696500.0],["2011-10-25",40.2085,40.4221,39.0259,39.2624,1028700.0],["2011-10-26",40.0024,40.7654,38.9953,40.4755,783700.0],["2011-10-27",42.2303,42.3524,40.9943,41.8488,693100.0],["2011-10-28",41.803,41.803,41.0248,41.0706,675700.0],["2011-10-31",40.4679,40.7654,39.6362,39.8498,666900.0],["2011-11-01",38.3239,39.0487,37.8204,37.9043,822200.0],["2011-11-02",38.3101,39.4741,38.1723,39.1601,800700.0],["2011-11-03",39.7957,40.1096,38.8461,40.0177,471000.0],["2011-11-04",39.543,40.079,39.3898,39.7727,277500.0],["2011-11-07",39.8033,40.8294,39.6885,40.7605,426400.0],["2011-11-08",40.9979,41.0898,39.8493,40.9826,401600.0],["2011-11-09",39.8033,40.2475,39.1601,39.2979,514400.0],["2011-11-10",39.8186,39.9105,38.8385,39.2443,434200.0],["2011-11-11",39.8033,40.4542,39.788,40.2551,257000.0],["2011-11-14",40.102,40.2475,39.3515,39.4817,265300.0],["2011-11-15",39.4511,40.347,39.2673,40.0637,383300.0],["2011-11-16",39.5889,40.1173,39.1678,39.1907,284900.0],["2011-11-17",39.1524,39.788,38.3867,38.5475,363800.0],["2011-11-18",38.8155,39.3286,38.448,38.8232,377300.0],["2011-11-21",38.1187,38.2336,37.6822,37.843,390700.0],["2011-11-22",37.9732,38.8232,37.8047,38.2872,403500.0],["2011-11-23",37.8813,37.8813,37.1615,37.1692,465700.0],["2011-11-25",37.0084,37.7971,37.0084,37.2304,170200.0],["2011-11-28",38.6241,38.6317,38.0038,38.4939,422500.0],["2011-11-29",38.4556,38.4709,37.4219,37.6056,493500.0],["2011-11-30",39.0223,39.7038,38.6547,39.4358,482000.0],["2011-12-01",39.1142,39.4894,38.67,38.7772,338700.0],["2011-12-02",39.1601,39.3209,37.9885,38.0345,560400.0],["2011-12-05",38.647,39.474,38.4709,38.938,610300.0],["2011-12-06",38.9457,39.7268,38.693,39.4358,410600.0],["2011-12-07",39.0299,39.7038,38.7007,39.5889,443000.0],["2011-12-08",39.007,39.206,38.1417,38.2565,397000.0],["2011-12-09",38.5628,39.5123,38.3254,39.3439,545900.0],["2011-12-12",38.6547,38.7772,37.7894,38.1799,589700.0],["2011-12-13",38.6011,38.7313,37.3606,37.5673,415400.0],["2011-12-14",37.1539,37.8813,37.1002,37.3529,319400.0],["2011-12-15",37.8354,38.1493,37.6056,37.8813,392200.0],["2011-12-16",38.2106,38.9227,38.157,38.8308,893400.0],["2011-12-19",39.0223,39.3286,37.6669,37.7511,461900.0],["2011-12-20",38.4633,38.7849,38.2948,38.7466,417000.0],["2011-12-21",38.5169,39.2826,38.5169,39.2596,281200.0],["2011-12-22",39.3975,39.5966,39.1984,39.5506,317500.0],["2011-12-23",39.7727,40.2398,39.6272,40.2015,225800.0],["2011-12-27",40.125,40.3394,39.9105,40.0943,176000.0],["2011-12-28",39.9871,40.3853,39.6272,39.6425,201700.0],["2011-12-29",39.6425,40.2398,39.5966,40.079,168800.0],["2011-12-30",40.1403,40.1709,39.8722,40.0101,176400.0],["2012-01-03",41.0821,41.2276,40.5767,40.6227,453200.0],["2012-01-04",40.5231,40.5844,40.3164,40.3547,417200.0],["2012-01-05",40.0177,40.4925,39.2673,40.3317,360800.0],["2012-01-06",40.4006,40.4006,39.765,39.9871,282900.0],["2012-01-09",39.6272,39.834,39.1984,39.3975,504800.0],["2012-01-10",39.8646,40.9366,39.788,40.9213,397600.0],["2012-01-11",40.6686,40.9979,40.6074,40.9673,122500.0],["2012-01-12",41.1434,41.3808,40.9902,41.1587,265800.0],["2012-01-13",40.6227,40.9519,40.4848,40.8601,270600.0],["2012-01-17",41.2735,41.5262,41.2199,41.3501,355400.0],["2012-01-18",41.2429,41.6717,41.0821,41.6641,274900.0],["2012-01-19",41.8861,42.1465,41.71,41.8785,408800.0],["2012-01-20",41.7177,42.3916,41.6335,42.3839,485500.0],["2012-01-23",42.3456,43.0884,42.2537,42.7438,258900.0],["2012-01-24",42.5447,43.2185,42.5447,43.0577,415500.0],["2012-01-25",42.9582,43.41,42.7591,43.364,385900.0],["2012-01-26",43.6703,43.7086,42.7897,43.2798,430900.0],["2012-01-27",43.0654,43.3028,42.7974,42.9888,267400.0],["2012-01-30",42.4605,43.1573,42.269,42.8586,357400.0],["2012-01-31",42.874,42.874,41.4726,41.7253,901900.0],["2012-02-01",42.4834,43.4406,42.0699,42.8586,731400.0],["2012-02-02",42.9888,43.096,42.3686,42.4911,640300.0],["2012-02-03",43.1037,43.2339,42.7668,43.0807,748900.0],["2012-02-06",42.9429,43.2262,42.6519,43.1802,255400.0],["2012-02-07",43.1266,43.5631,42.8893,43.4636,457600.0],["2012-02-08",43.5711,43.8938,43.0488,43.2101,432400.0],["2012-02-09",43.3484,43.4866,42.6724,43.0718,364200.0],["2012-02-10",42.7108,43.2178,42.4957,42.8798,395800.0],["2012-02-13",43.018,43.4098,42.7645,42.9873,388400.0],["2012-02-14",42.7953,43.4482,42.3881,43.4021,727900.0],["2012-02-15",43.6019,43.9783,43.3868,43.4943,398400.0],["2012-02-16",43.4252,44.0167,43.4175,43.8553,255600.0],["2012-02-17",43.9629,44.1165,43.9014,43.9936,192700.0],["2012-02-21",44.2087,44.4929,43.9552,44.4622,353500.0],["2012-02-22",44.4392,44.5237,43.863,43.9629,445700.0],["2012-02-23",44.1857,44.3239,43.8477,44.0935,251200.0],["2012-02-24",44.0628,44.4468,43.7555,44.3393,266100.0],["2012-02-27",43.9859,44.0704,43.333,43.8016,297100.0],["2012-02-28",43.7632,43.8707,43.3022,43.5173,239000.0],["2012-02-29",43.6633,44.4699,43.6479,44.3009,555700.0],["2012-03-01",44.2855,44.2855,43.6403,43.9629,426200.0],["2012-03-02",43.84,43.9706,42.8567,42.9489,398700.0],["2012-03-05",42.9412,43.6095,42.68,43.4866,392600.0],["2012-03-06",43.0027,43.0334,42.2114,42.4035,392800.0],["2012-03-07",42.5956,42.7646,42.2268,42.4957,347100.0],["2012-03-08",42.7415,42.8951,41.9119,42.3651,636900.0],["2012-03-09",42.3651,43.3099,42.3036,43.0718,450700.0],["2012-03-12",43.1486,43.6633,42.995,43.5481,388400.0],["2012-03-13",43.9168,44.8156,43.6864,44.8156,550100.0],["2012-03-14",44.8617,44.9461,44.4084,44.8463,327500.0],["2012-03-15",44.9077,45.2227,44.5697,45.023,484000.0],["2012-03-16",44.9692,45.4378,44.7388,44.8617,436900.0],["2012-03-19",44.8693,45.1689,44.7003,44.854,198000.0],["2012-03-20",44.5467,45.4916,44.2087,45.1382,307900.0],["2012-03-21",45.1228,45.1459,44.4008,44.7541,313700.0],["2012-03-22",44.37,44.6773,44.178,44.2702,342000.0],["2012-03-23",44.4545,44.8156,44.2702,44.7848,332100.0],["2012-03-26",45.0921,45.8603,45.0383,45.8603,323500.0],["2012-03-27",45.9525,46.0677,45.6529,45.9525,437100.0],["2012-03-28",45.868,46.0523,45.4532,45.9832,329700.0],["2012-03-29",45.6452,45.6452,44.9692,45.2458,286000.0],["2012-03-30",45.384,45.8142,44.9001,45.6836,472800.0],["2012-04-02",45.53,45.9909,45.2381,45.5991,422000.0],["2012-04-03",45.553,45.7066,45.0921,45.5146,468200.0],["2012-04-04",45.2304,45.7067,44.9615,45.3072,395700.0],["2012-04-05",45.2227,45.2227,44.6542,44.7387,301300.0],["2012-04-09",44.1703,44.4469,44.0244,44.2779,306600.0],["2012-04-10",44.3162,44.37,43.6018,43.7094,444200.0],["2012-04-11",44.178,44.3009,43.9245,44.1549,480800.0],["2012-04-12",44.2855,44.5006,44.009,44.4699,444900.0],["2012-04-13",44.2317,44.2317,43.3022,43.3022,316900.0],["2012-04-16",43.5865,43.8246,43.2485,43.7939,365400.0],["2012-04-17",44.1242,44.6927,44.0167,44.539,287100.0],["2012-04-18",44.2394,44.347,43.9552,44.0935,240600.0],["2012-04-19",44.2625,44.5467,43.8784,44.2548,440800.0],["2012-04-20",44.4622,44.5237,43.5711,43.5942,420700.0],["2012-04-23",43.0949,43.3868,42.8798,43.2869,239400.0],["2012-04-24",43.4098,43.9859,43.2562,43.8707,229200.0],["2012-04-25",44.2932,44.5698,43.8016,44.4084,442300.0],["2012-04-26",44.4699,45.1766,44.0781,45.1459,497400.0],["2012-04-27",45.1459,45.1843,44.4161,44.8847,543500.0],["2012-04-30",44.8617,44.8617,44.3239,44.6619,450600.0],["2012-05-01",42.634,45.2534,42.5571,44.201,407200.0],["2012-05-02",43.9782,44.0551,43.2638,43.6403,484700.0],["2012-05-03",43.5558,43.7632,42.5879,42.634,712000.0],["2012-05-04",42.4496,42.657,41.7429,41.7429,639700.0],["2012-05-07",41.5585,41.981,41.2435,41.7505,592000.0],["2012-05-08",41.497,42.1346,41.497,42.0655,479200.0],["2012-05-09",41.5029,41.5106,40.8478,40.9017,934600.0],["2012-05-10",41.1715,41.6801,41.1715,41.3179,489900.0],["2012-05-11",40.948,41.1406,40.6474,40.8401,615400.0],["2012-05-14",40.4701,40.7938,40.1002,40.6166,582100.0],["2012-05-15",40.5318,40.6782,40.1002,40.2466,404100.0],["2012-05-16",40.3622,40.5241,39.9229,39.9769,418300.0],["2012-05-17",40.0231,40.0848,39.0983,39.106,692800.0],["2012-05-18",39.1907,39.2909,38.5973,38.6821,393300.0],["2012-05-21",38.736,39.2216,38.42,38.8979,332500.0],["2012-05-22",38.9672,39.3757,38.7977,39.0674,377000.0],["2012-05-23",38.7746,38.8516,38.2196,38.7283,392000.0],["2012-05-24",38.7591,38.8747,38.2967,38.8131,335100.0],["2012-05-25",38.9364,39.0443,38.5819,38.7668,267100.0],["2012-05-29",38.8902,39.2601,38.7206,39.1522,381300.0],["2012-05-30",38.7514,38.8979,38.4354,38.7129,354700.0],["2012-05-31",38.7977,38.8516,38.1657,38.6666,457100.0],["2012-06-01",38.1272,38.1965,37.7418,37.7803,468100.0],["2012-06-04",37.9268,38.0039,37.6108,37.8189,961100.0],["2012-06-05",37.6262,38.2351,37.6262,38.0963,553700.0],["2012-06-06",38.3738,39.1445,38.2351,39.1445,298500.0],["2012-06-07",39.5144,39.7765,39.1445,39.1599,272500.0],["2012-06-08",38.9904,39.3295,38.7669,39.2139,233500.0],["2012-06-11",39.6532,39.6609,38.9056,39.1291,527400.0],["2012-06-12",39.2986,39.5375,39.0443,39.3217,437200.0],["2012-06-13",39.2832,39.5298,38.8593,39.0058,330300.0],["2012-06-14",39.1445,39.4913,39.0905,39.3526,197900.0],["2012-06-15",39.4759,39.8689,39.2909,39.7225,401100.0],["2012-06-18",39.4066,40.054,39.3064,40.0231,307400.0],["2012-06-19",40.0694,40.8478,39.8381,40.4778,491500.0],["2012-06-20",40.5087,41.3102,40.2774,41.1715,524800.0],["2012-06-21",41.2948,41.5645,39.7225,39.8844,399600.0],["2012-06-22",40.0771,40.1772,39.7534,39.8304,521800.0],["2012-06-25",39.3372,39.368,38.5356,38.6358,618700.0],["2012-06-26",38.7977,39.2216,38.5665,39.0443,424500.0],["2012-06-27",39.0751,39.5221,38.8054,39.4374,270300.0],["2012-06-28",39.1676,39.8998,38.8902,39.8998,307600.0],["2012-06-29",41.1483,41.3564,40.4239,41.0096,581200.0],["2012-07-02",41.2486,42.1657,41.1329,42.1195,541000.0],["2012-07-03",42.1811,43.0751,42.1271,42.8902,211400.0],["2012-07-05",42.7129,42.8593,42.4046,42.7591,378100.0],["2012-07-06",42.3429,42.551,42.2196,42.4431,330700.0],["2012-07-09",42.2659,42.4971,42.2659,42.4123,434600.0],["2012-07-10",42.6281,42.7514,42.1503,42.2967,396000.0],["2012-07-11",42.3815,42.867,42.2428,42.7977,387600.0],["2012-07-12",42.3352,42.8131,42.235,42.682,405400.0],["2012-07-13",42.9133,43.7765,42.7129,43.7457,358700.0],["2012-07-16",43.4759,43.7996,43.3834,43.6377,380600.0],["2012-07-17",43.7148,44.3314,43.4451,44.3237,712000.0],["2012-07-18",44.1387,44.8863,44.0231,44.8555,608000.0],["2012-07-19",44.8786,44.9711,44.4701,44.8632,443200.0],["2012-07-20",44.6089,44.6551,43.9692,44.1156,540200.0],["2012-07-23",43.3757,44.1002,43.2755,43.9692,709600.0],["2012-07-24",44.0848,44.0848,42.9672,43.2447,572900.0],["2012-07-25",43.2524,43.4605,42.9287,43.3988,478900.0],["2012-07-26",44.1927,44.6166,43.4451,43.7996,373500.0],["2012-07-27",43.1599,43.3295,40.6551,43.0905,1143400.0],["2012-07-30",43.0443,43.5067,42.9981,43.3603,625000.0],["2012-07-31",43.3063,43.3911,42.8824,42.9056,503400.0],["2012-08-01",43.1291,43.3063,42.6358,42.682,575800.0],["2012-08-02",42.3121,42.5819,41.4721,41.657,728300.0],["2012-08-03",42.3507,43.2832,42.1734,43.0751,374100.0],["2012-08-06",43.0443,43.7148,42.9981,43.2986,299800.0],["2012-08-07",43.5453,43.7148,43.3988,43.63,302800.0],["2012-08-08",43.5449,44.1177,43.4985,43.6997,229700.0],["2012-08-09",43.6223,43.9861,43.3901,43.4675,537500.0],["2012-08-10",43.2431,43.8777,43.1579,43.8313,243500.0],["2012-08-13",43.8468,43.8468,43.1811,43.5681,131000.0],["2012-08-14",43.87,44.2415,43.2817,43.3824,246600.0],["2012-08-15",43.4211,44.2725,43.3359,44.1796,188800.0],["2012-08-16",44.1177,44.6362,43.9009,44.4195,258900.0],["2012-08-17",44.4427,44.853,44.3963,44.6982,346500.0],["2012-08-20",44.5356,44.7523,44.3266,44.6827,140200.0],["2012-08-21",44.7291,45.1625,44.5588,44.7833,249000.0],["2012-08-22",44.6827,44.9845,44.3034,44.5434,205000.0],["2012-08-23",44.5588,44.7214,44.1564,44.1718,154100.0],["2012-08-24",44.1563,44.6207,44.0325,44.5279,112700.0],["2012-08-27",44.7291,44.9304,44.3731,44.4892,239900.0],["2012-08-28",44.4195,44.8607,44.3499,44.5898,146500.0],["2012-08-29",44.5434,44.7369,44.404,44.5047,370900.0],["2012-08-30",44.2957,44.6749,44.2338,44.6672,281100.0],["2012-08-31",44.8916,45.5728,44.7214,45.4644,425800.0],["2012-09-04",45.387,46.0527,45.1703,46.0449,438100.0],["2012-09-05",46.0294,46.192,45.3251,45.4567,422500.0],["2012-09-06",45.5496,46.3545,45.5496,46.0449,412500.0],["2012-09-07",46.2074,46.4242,46.192,46.3545,256500.0],["2012-09-10",46.3854,46.4241,45.8437,46.0526,349700.0],["2012-09-11",46.0139,46.4319,46.0139,46.3003,403300.0],["2012-09-12",46.4396,46.5712,45.8901,46.0681,306600.0],["2012-09-13",45.8901,46.579,45.5495,46.4319,446800.0],["2012-09-14",46.6099,46.9737,46.3158,46.4396,455300.0],["2012-09-17",46.37,46.4396,46.0526,46.0759,357200.0],["2012-09-18",45.9443,46.1146,45.8669,45.9056,386800.0],["2012-09-19",45.7353,46.2539,45.6656,45.743,374100.0],["2012-09-20",45.4567,46.13,45.3251,46.0604,403800.0],["2012-09-21",46.3313,46.4164,45.3483,45.3561,485800.0],["2012-09-24",45.3173,45.7043,45.1161,45.1548,344000.0],["2012-09-25",45.4489,45.6502,44.6053,44.6362,197900.0],["2012-09-26",44.6362,44.6517,44.1641,44.2725,207000.0],["2012-09-27",44.5046,44.6749,44.1564,44.6672,206100.0],["2012-09-28",44.466,44.8917,44.4505,44.791,307200.0],["2012-10-01",44.791,44.8762,44.3576,44.5201,558600.0],["2012-10-02",44.5433,44.7523,44.3266,44.6672,243100.0],["2012-10-03",44.8065,44.8065,44.2957,44.3344,253300.0],["2012-10-04",44.466,44.9768,44.3421,44.9304,264500.0],["2012-10-05",45.1548,45.5573,45.0542,45.2554,215500.0],["2012-10-08",45.1935,45.2554,44.969,45.178,153200.0],["2012-10-09",44.9303,45.1703,44.5511,44.9536,275000.0],["2012-10-10",44.9536,45.2245,44.7833,44.8762,371600.0],["2012-10-11",45.2941,45.4644,44.9923,45.0697,242700.0],["2012-10-12",44.8916,45.1161,44.1486,44.1951,265200.0],["2012-10-15",44.1951,44.7833,44.1486,44.6285,289600.0],["2012-10-16",44.9149,45.5495,44.6749,45.5341,310700.0],["2012-10-17",45.6502,46.5944,45.6424,46.4474,276100.0],["2012-10-18",42.8096,43.483,41.4087,41.4164,2096500.0],["2012-10-19",41.0991,41.9041,40.8592,40.9675,873500.0],["2012-10-22",40.8204,41.4164,40.7508,41.339,635000.0],["2012-10-23",40.8127,41.0372,40.7276,40.8824,784800.0],["2012-10-24",40.9443,41.339,40.7276,41.1533,428300.0],["2012-10-25",41.3003,41.4009,40.6966,40.8901,332200.0],["2012-10-26",40.9211,40.9443,40.4876,40.7585,313400.0],["2012-10-31",40.7198,41.0759,40.6347,40.9598,474000.0],["2012-11-01",41.0913,41.8963,41.0913,41.3468,632200.0],["2012-11-02",41.0526,41.5789,40.8824,40.9133,462900.0],["2012-11-05",41.0294,41.161,40.7276,41.0681,321300.0],["2012-11-06",41.2771,41.6641,41.0294,41.4783,287400.0],["2012-11-07",41.5872,41.7427,40.2033,40.4521,430600.0],["2012-11-08",40.3432,40.7242,39.6513,39.8612,621900.0],["2012-11-09",39.7601,40.0711,39.5113,39.7135,298300.0],["2012-11-12",39.9078,40.0478,38.8816,39.4336,1054100.0],["2012-11-13",39.2392,39.5113,38.8349,38.8582,509200.0],["2012-11-14",38.8893,39.1615,37.9175,37.9408,653600.0],["2012-11-15",37.9875,38.3917,37.9097,38.0808,869000.0],["2012-11-16",38.2285,38.2518,37.5987,37.8164,1206100.0],["2012-11-19",38.6172,38.6172,37.9253,38.2907,1210600.0],["2012-11-20",38.244,38.625,38.143,38.4617,505000.0],["2012-11-21",38.4929,38.8738,38.3685,38.7883,558100.0],["2012-11-23",38.8505,39.1304,38.7572,38.9982,391500.0],["2012-11-26",38.9982,39.3558,38.9982,39.3403,341300.0],["2012-11-27",39.3403,39.5657,39.1148,39.3636,423100.0],["2012-11-28",39.2548,39.5502,38.9982,39.4258,477600.0],["2012-11-29",39.6202,39.9545,39.5424,39.8612,395700.0],["2012-11-30",39.8767,40.0633,39.6279,39.8068,577700.0],["2012-12-03",39.9934,40.04,39.3481,39.6124,593300.0],["2012-12-04",39.5113,39.9933,39.4724,39.8223,397700.0],["2012-12-05",39.9467,40.4832,39.8068,40.3277,258700.0],["2012-12-06",40.3588,40.4443,40.1566,40.3666,300100.0],["2012-12-07",40.5298,40.5765,40.2655,40.421,217200.0],["2012-12-10",40.3665,40.833,40.1877,40.5687,351900.0],["2012-12-11",40.6775,40.9341,40.5531,40.9341,426000.0],["2012-12-12",41.1285,41.7194,40.9341,41.0274,732800.0],["2012-12-13",40.8719,41.1518,40.7553,40.7708,498500.0],["2012-12-14",40.7086,40.9652,39.6979,40.0789,747200.0],["2012-12-17",40.281,41.0896,40.1877,41.0896,407500.0],["2012-12-18",41.144,41.6183,41.074,41.6027,561200.0],["2012-12-19",42.4968,42.5279,41.7582,41.8282,560500.0],["2012-12-20",41.9681,42.1625,41.6105,42.0148,634800.0],["2012-12-21",41.5794,42.0148,41.4006,41.7271,714000.0],["2012-12-24",41.6261,42.0381,41.4783,41.7349,167600.0],["2012-12-26",41.7116,41.8826,41.2607,41.3151,225600.0],["2012-12-27",41.4705,41.4705,40.9807,41.1285,332200.0],["2012-12-28",40.9963,41.525,40.9186,41.2373,280600.0],["2012-12-31",41.1207,41.6338,40.9497,41.6105,336800.0],["2013-01-02",42.2636,42.9555,42.2403,42.9555,429300.0],["2013-01-03",42.8389,43.3676,42.7223,43.1344,455300.0],["2013-01-04",43.0566,43.4842,43.0022,43.4687,387600.0],["2013-01-07",43.2354,43.4143,43.0022,43.0411,311600.0],["2013-01-08",42.9089,43.0722,42.2869,42.388,578200.0],["2013-01-09",42.6057,43.0022,42.4346,42.9866,416900.0],["2013-01-10",43.0955,43.2821,42.7534,43.0022,462700.0],["2013-01-11",43.0488,43.2743,42.7223,43.2743,300100.0],["2013-01-14",43.1421,43.2976,42.9711,43.2976,157900.0],["2013-01-15",43.0177,43.2976,42.9633,43.2121,249700.0],["2013-01-16",43.1966,43.1966,42.7378,42.7612,306900.0],["2013-01-17",43.0722,43.6475,42.7923,43.2199,632200.0],["2013-01-18",43.3132,43.7952,42.9866,43.6164,393100.0],["2013-01-22",43.5386,43.873,43.422,43.733,798100.0],["2013-01-23",43.6786,43.974,43.5775,43.9663,452100.0],["2013-01-24",43.7097,43.7175,43.0877,43.2277,769500.0],["2013-01-25",43.2277,43.251,42.9167,43.1421,737600.0],["2013-01-28",43.2588,43.6553,43.1655,43.6164,453000.0],["2013-01-29",43.6319,44.285,43.3598,44.1684,464300.0],["2013-01-30",44.2228,44.4639,44.044,44.425,673500.0],["2013-01-31",44.2617,44.7127,44.0052,44.6194,465000.0],["2013-02-01",46.8351,48.0947,45.5057,45.6067,1784500.0],["2013-02-04",45.4823,45.6067,44.7748,45.1558,679500.0],["2013-02-05",45.1713,45.3968,44.2306,45.1558,700900.0],["2013-02-06",44.8604,45.4201,44.7593,45.4201,641700.0],["2013-02-07",45.5912,45.599,44.7515,45.4046,451300.0],["2013-02-08",45.6145,45.77,45.459,45.77,425000.0],["2013-02-11",45.6767,46.0033,45.5679,45.8789,356300.0],["2013-02-12",45.9255,46.0499,45.7545,45.8789,340900.0],["2013-02-13",46.0974,46.2458,45.8008,46.1599,373300.0],["2013-02-14",45.9803,46.2301,45.9647,46.1911,227700.0],["2013-02-15",46.0506,46.3082,46.0116,46.1755,279100.0],["2013-02-19",46.1833,46.6283,46.1599,46.5502,439300.0],["2013-02-20",46.5424,46.6673,45.9959,46.0584,290800.0],["2013-02-21",45.9881,46.1287,45.6447,45.8789,229900.0],["2013-02-22",45.8789,46.1755,45.8242,45.9725,354600.0],["2013-02-25",46.1052,46.3551,44.7235,44.7703,319800.0],["2013-02-26",45.0045,45.0826,44.419,44.8562,386100.0],["2013-02-27",44.9421,45.3714,44.7079,45.028,701600.0],["2013-02-28",45.067,45.2777,44.864,44.8874,990100.0],["2013-03-01",44.7079,45.1763,44.2317,44.903,519900.0],["2013-03-04",44.7313,45.2075,44.5049,45.0982,323000.0],["2013-03-05",45.3402,45.9413,45.3402,45.6681,618500.0],["2013-03-06",45.8476,46.1755,45.7227,46.035,374800.0],["2013-03-07",46.1599,46.5268,45.9803,46.0116,301000.0],["2013-03-08",46.3004,46.9561,46.2145,46.761,380000.0],["2013-03-11",46.558,47.3309,46.4878,47.0264,293800.0],["2013-03-12",46.9718,47.1045,46.8312,46.9561,311100.0],["2013-03-13",46.964,47.3465,46.9171,47.1747,271500.0],["2013-03-14",47.284,47.8617,47.1045,47.5416,222500.0],["2013-03-15",47.4948,47.4948,47.1513,47.2684,414100.0],["2013-03-18",46.7844,47.1903,46.6907,46.9171,373800.0],["2013-03-19",46.9562,47.1591,46.8078,47.0342,253100.0],["2013-03-20",47.0655,47.3777,46.6127,46.6205,494700.0],["2013-03-21",46.2301,46.7219,45.871,45.9647,474000.0],["2013-03-22",46.2145,46.2223,45.8164,45.8789,485200.0],["2013-03-25",46.0818,46.1287,45.6446,45.793,451200.0],["2013-03-26",45.9881,46.1052,45.7617,45.871,405400.0],["2013-03-27",45.7071,46.113,45.5276,46.035,445100.0],["2013-03-28",46.1052,46.6595,45.8945,46.5814,510300.0],["2013-04-01",46.5658,46.6517,45.9882,46.0818,246700.0],["2013-04-02",46.3082,46.316,45.7696,45.9257,304100.0],["2013-04-03",45.8632,46.0038,45.4105,45.4105,706600.0],["2013-04-04",45.551,46.1833,45.4807,46.1053,548100.0],["2013-04-05",45.5978,46.0974,45.4261,45.9725,568300.0],["2013-04-08",46.0116,46.0662,45.4105,45.9335,262300.0],["2013-04-09",45.9257,46.0818,45.5822,45.9569,386300.0],["2013-04-10",46.1599,46.9874,46.0584,46.5736,399300.0],["2013-04-11",46.5346,46.5424,45.8242,46.0818,794800.0],["2013-04-12",45.9647,46.2614,45.8008,46.2223,601200.0],["2013-04-15",47.2372,47.2372,44.9811,45.0045,659000.0],["2013-04-16",45.3402,45.7852,45.2231,45.7149,405400.0],["2013-04-17",45.3246,45.4885,44.6064,44.864,427500.0],["2013-04-18",44.8562,45.2153,44.7001,45.0592,517700.0],["2013-04-19",45.1294,45.7852,44.864,45.7461,423500.0],["2013-04-22",45.793,45.8867,45.1763,45.7696,363200.0],["2013-04-23",46.0428,46.7219,45.9413,46.6439,416100.0],["2013-04-24",46.6985,47.4011,46.519,47.3699,444300.0],["2013-04-25",47.5494,47.7368,47.0654,47.3309,643900.0],["2013-04-26",47.6197,48.4003,47.448,48.1427,640000.0],["2013-04-29",48.4004,48.4238,47.9398,48.1505,394300.0],["2013-04-30",48.0256,48.8297,47.9632,48.8297,882800.0],["2013-05-01",48.455,48.978,47.8383,47.8539,516200.0],["2013-05-02",48.01,48.5175,47.8695,48.213,469500.0],["2013-05-03",48.5174,49.3527,48.494,48.939,451800.0],["2013-05-06",48.7829,49.3215,48.7829,49.2278,364000.0],["2013-05-07",49.3215,50.0163,48.9858,49.9851,580300.0],["2013-05-08",49.9302,50.4239,49.6873,50.4239,652100.0],["2013-05-09",50.2828,50.7138,49.9772,50.1496,610700.0],["2013-05-10",50.0791,50.2123,49.4992,49.703,542200.0],["2013-05-13",49.5228,49.9459,49.4287,49.8989,452400.0],["2013-05-14",49.8049,50.3299,49.8049,50.3063,402100.0],["2013-05-15",50.1496,50.3377,49.7892,50.181,425100.0],["2013-05-16",49.9772,50.3925,49.8284,49.9772,328300.0],["2013-05-17",50.1418,50.6119,49.9772,50.3847,363000.0],["2013-05-20",50.3142,50.659,50.2045,50.659,325600.0],["2013-05-21",50.5963,51.1448,50.5258,50.8862,428500.0],["2013-05-22",50.9254,51.1996,50.4239,50.4631,605900.0],["2013-05-23",50.2201,50.2201,49.6011,50.0007,471700.0],["2013-05-24",49.9929,50.5179,49.6403,50.4866,413200.0],["2013-05-28",50.8392,51.1996,50.416,50.8627,707200.0],["2013-05-29",50.5728,51.1056,50.4631,51.0743,551500.0],["2013-05-30",51.2388,52.0694,51.0664,51.9989,577900.0],["2013-05-31",51.8657,52.2418,51.6149,51.6306,641000.0],["2013-06-03",51.6071,52.0616,51.0821,52.0381,739600.0],["2013-06-04",52.0459,52.1634,50.9802,51.5444,820800.0],["2013-06-05",51.4425,51.4425,50.7765,50.9881,563600.0],["2013-06-06",50.941,51.5758,50.5336,51.5758,721900.0],["2013-06-07",51.8108,52.1556,51.3642,52.1008,360000.0],["2013-06-10",52.1008,52.6022,51.8892,52.328,404800.0],["2013-06-11",51.7795,52.4847,51.4347,52.0146,404100.0],["2013-06-12",52.281,52.5317,51.6384,51.7403,563100.0],["2013-06-13",51.6306,52.9314,51.5366,52.7511,557900.0],["2013-06-14",52.3358,52.8608,51.7952,52.0302,604400.0],["2013-06-17",52.5239,52.7276,52.234,52.4691,550300.0],["2013-06-18",52.5944,52.8373,52.375,52.6884,398800.0],["2013-06-19",52.9079,53.5661,52.6806,52.7041,659000.0],["2013-06-20",52.2262,52.9392,52.0851,52.2732,626600.0],["2013-06-21",52.5866,52.6963,51.7168,52.2967,883900.0],["2013-06-24",51.9832,52.0459,51.325,51.7403,610500.0],["2013-06-25",52.0616,52.2496,51.5914,52.0537,386100.0],["2013-06-26",52.328,52.9314,52.0773,52.7903,369300.0],["2013-06-27",53.1194,53.9892,52.9392,53.7306,499900.0],["2013-06-28",53.4799,54.287,53.0802,54.1538,596400.0],["2013-07-01",54.381,54.6866,53.8403,54.4045,840100.0],["2013-07-02",54.334,54.5612,53.6053,53.6914,459600.0],["2013-07-03",53.3153,53.7698,53.3075,53.5426,161700.0],["2013-07-05",54.0127,54.569,53.7463,54.5455,195800.0],["2013-07-08",54.8512,55.0549,54.6239,54.6631,324400.0],["2013-07-09",55.0862,55.7053,54.9687,55.6034,386600.0],["2013-07-10",55.6504,56.0265,55.2978,55.8306,299800.0],["2013-07-11",56.5281,56.6221,55.909,56.4889,285900.0],["2013-07-12",56.5986,57.2176,56.3792,57.1784,342200.0],["2013-07-15",56.8023,57.1549,56.4967,56.8806,567900.0],["2013-07-16",56.9433,57.1,56.4732,56.7004,298400.0],["2013-07-17",56.9042,57.053,56.481,56.7004,322100.0],["2013-07-18",56.9747,57.4527,56.865,57.437,396800.0],["2013-07-19",52.9,53.3467,51.4504,53.2448,2523600.0],["2013-07-22",53.284,54.0206,53.2448,53.856,628300.0],["2013-07-23",53.8325,54.0597,53.1821,53.2605,664200.0],["2013-07-24",53.4642,53.9422,52.9705,53.4172,607700.0],["2013-07-25",53.2761,53.472,53.0097,53.2056,467700.0],["2013-07-26",53.0567,53.5269,52.9235,53.5034,382100.0],["2013-07-29",53.3467,53.5034,52.7903,52.9862,295400.0],["2013-07-30",53.2761,53.3232,52.7903,53.0881,386500.0],["2013-07-31",53.3545,53.9109,53.2448,53.3545,668100.0],["2013-08-01",53.8795,54.3888,53.8168,54.1616,713100.0],["2013-08-02",53.9109,54.3575,53.5661,53.6914,376700.0],["2013-08-05",53.5504,53.7855,53.3467,53.6209,360100.0],["2013-08-06",53.5034,53.5034,52.6571,52.9,489900.0],["2013-08-07",52.8843,53.1913,52.6324,52.7269,515900.0],["2013-08-08",53.8052,53.8052,52.5537,52.6718,442500.0],["2013-08-09",52.6403,53.0496,52.3491,52.8292,347500.0],["2013-08-12",52.4514,52.7583,52.231,52.4278,265600.0],["2013-08-13",52.538,52.6482,52.1916,52.4042,233500.0],["2013-08-14",52.3805,52.5222,51.8689,52.2782,545500.0],["2013-08-15",51.9004,51.987,51.1291,51.2078,336300.0],["2013-08-16",51.2157,51.7824,51.2157,51.4203,228600.0],["2013-08-19",51.2393,51.5305,50.8693,50.8772,368100.0],["2013-08-20",50.8693,51.3101,50.6804,51.1369,250100.0],["2013-08-21",51.1369,51.6013,50.6175,51.255,509500.0],["2013-08-22",51.499,52.3727,51.3967,51.6879,250500.0],["2013-08-23",51.7351,51.9004,51.3337,51.806,204500.0],["2013-08-26",51.8611,52.2389,51.6407,51.8138,200900.0],["2013-08-27",51.3337,51.3652,50.6726,50.7041,389900.0],["2013-08-28",50.704,51.0504,50.3341,50.405,283600.0],["2013-08-29",50.4286,51.4518,50.4286,51.1763,262500.0],["2013-08-30",51.255,51.255,50.5073,51.011,538700.0],["2013-09-03",51.5384,51.9162,50.6096,51.1606,734000.0],["2013-09-04",51.1842,52.0264,50.893,51.7115,322100.0],["2013-09-05",51.6407,52.1838,51.6171,51.8532,345000.0],["2013-09-06",51.9791,52.0106,51.074,51.5777,465700.0],["2013-09-09",51.5069,52.294,51.3967,52.2861,322900.0],["2013-09-10",52.6403,52.7819,52.4278,52.6639,299300.0],["2013-09-11",52.6245,52.837,52.4278,52.5852,408300.0],["2013-09-12",52.6245,52.6245,51.8689,51.9634,358400.0],["2013-09-13",52.1444,52.1838,51.8847,51.9477,304900.0],["2013-09-16",52.538,52.5852,51.9634,52.1051,501400.0],["2013-09-17",52.1051,52.9158,51.9949,52.7741,514300.0],["2013-09-18",52.8056,52.9394,52.1995,52.4907,461400.0],["2013-09-19",52.4986,52.6009,51.9083,51.9555,412200.0],["2013-09-20",52.1366,52.3097,51.9162,52.1208,547100.0],["2013-09-23",52.1208,52.2625,51.8768,52.0657,306400.0],["2013-09-24",52.1523,52.8292,51.8925,52.4986,207400.0],["2013-09-25",52.5144,53.1991,52.4042,53.0968,334500.0],["2013-09-26",53.0889,53.5139,52.8528,53.0574,412500.0],["2013-09-27",52.6875,53.2857,52.6875,52.8921,382800.0],["2013-09-30",52.3648,53.0024,52.1759,52.7269,534800.0],["2013-10-01",52.9158,53.4982,52.8056,53.2148,569400.0],["2013-10-02",52.8134,53.8288,52.7268,53.813,533100.0],["2013-10-03",53.7973,54.5372,53.207,54.4742,636000.0],["2013-10-04",54.4821,55.1432,54.4585,55.0645,445800.0],["2013-10-07",54.5765,54.6867,54.183,54.183,285500.0],["2013-10-08",54.1987,54.4348,53.8603,53.9705,314100.0],["2013-10-09",54.1594,54.3168,53.7973,53.9547,81600.0],["2013-10-10",54.3876,55.5682,54.3876,55.5525,299600.0],["2013-10-11",55.3479,55.5446,55.1117,55.4738,236400.0],["2013-10-14",55.2613,55.8831,55.1275,55.8516,227800.0],["2013-10-15",55.6548,56.2687,55.4344,55.4738,466100.0],["2013-10-16",55.6863,56.5128,55.6784,56.1271,359600.0],["2013-10-17",55.8988,56.8433,55.8988,56.6466,328000.0],["2013-10-18",56.6859,57.0873,56.3868,57.0558,223200.0],["2013-10-21",56.7646,56.7646,56.3711,56.5442,485000.0],["2013-10-22",56.6072,56.9456,56.1035,56.1979,367200.0],["2013-10-23",56.0484,56.0956,55.5604,55.6233,344200.0],["2013-10-24",55.6312,55.8516,55.3006,55.4108,433900.0],["2013-10-25",55.4108,55.6784,55.2298,55.4344,384600.0],["2013-10-28",55.5367,55.6863,55.214,55.4502,679500.0],["2013-10-29",55.8831,57.292,55.6076,56.6544,1132800.0],["2013-10-30",56.6702,57.0716,56.5993,56.7568,573400.0],["2013-10-31",56.5914,56.8669,55.9933,56.0247,393900.0],["2013-11-01",56.1743,56.2136,55.5053,55.8516,465200.0],["2013-11-04",56.0011,56.0405,55.6705,55.8358,445300.0],["2013-11-05",55.7335,55.7571,55.3006,55.3557,359400.0],["2013-11-06",55.6324,55.7984,55.4743,55.751,408400.0],["2013-11-07",55.9802,56.2568,55.2451,55.253,256900.0],["2013-11-08",55.3794,56.3912,55.3794,56.3201,318200.0],["2013-11-11",56.2727,56.3517,55.8774,56.3201,184100.0],["2013-11-12",56.0434,56.5572,55.9565,56.1067,203800.0],["2013-11-13",55.8063,56.4861,55.8063,56.3833,350400.0],["2013-11-14",56.5493,57.5611,56.1778,57.4109,286000.0],["2013-11-15",57.4583,57.5137,57.1184,57.5058,206400.0],["2013-11-18",57.5058,58.067,57.3635,57.7508,392800.0],["2013-11-19",57.7034,57.9721,57.5611,57.7666,306600.0],["2013-11-20",57.9879,58.5412,57.735,58.1855,364300.0],["2013-11-21",58.4385,58.9444,58.0749,58.9049,561600.0],["2013-11-22",58.8337,59.2369,58.6282,59.2211,294800.0],["2013-11-25",59.2211,59.4503,58.9444,59.1578,383000.0],["2013-11-26",59.0867,59.4582,58.8337,58.9918,290700.0],["2013-11-27",58.9839,59.3317,58.8416,59.142,280700.0],["2013-11-29",59.063,59.5135,59.063,59.2685,180000.0],["2013-12-02",59.2843,59.9641,59.0472,59.3238,333100.0],["2013-12-03",59.1737,59.3001,58.3437,58.7468,305100.0],["2013-12-04",58.4622,59.142,58.2725,58.9365,331100.0],["2013-12-05",58.8891,58.9523,58.1302,58.5413,406600.0],["2013-12-06",59.0709,59.6242,58.7468,59.5689,232300.0],["2013-12-09",59.5847,59.6795,59.1895,59.5215,323800.0],["2013-12-10",59.3713,59.7823,59.2132,59.7586,299400.0],["2013-12-11",59.9088,59.9088,58.6203,58.6994,391600.0],["2013-12-12",58.6836,59.229,58.2488,59.1104,404700.0],["2013-12-13",59.387,59.4424,58.6598,59.0709,358400.0],["2013-12-16",59.3396,59.9246,59.1736,59.5689,517400.0],["2013-12-17",59.4898,59.7902,59.2211,59.2369,343000.0],["2013-12-18",59.4424,60.0352,58.6993,60.0036,350300.0],["2013-12-19",60.0036,60.0036,59.4977,59.5768,255900.0],["2013-12-20",59.4029,60.6755,59.3238,60.6202,719700.0],["2013-12-23",60.7387,60.9522,60.4542,60.8415,266100.0],["2013-12-24",60.7229,60.802,60.47,60.7229,100800.0],["2013-12-26",60.8336,61.0391,60.5095,60.7862,116300.0],["2013-12-27",61.0233,61.0233,60.5728,60.8968,152200.0],["2013-12-30",60.802,60.9048,60.4621,60.6913,141800.0],["2013-12-31",60.7387,61.3,60.6676,61.1893,153400.0],["2014-01-02",61.1893,61.2605,59.6163,59.6558,318000.0],["2014-01-03",59.6795,60.0511,59.4582,59.8376,331800.0],["2014-01-06",60.0748,60.3751,59.8139,60.0906,202400.0],["2014-01-07",60.47,61.2684,60.3435,60.8652,338200.0],["2014-01-08",60.8415,61.2842,60.5806,60.8099,350400.0],["2014-01-09",61.1261,61.2051,60.5332,60.6992,318300.0],["2014-01-10",60.802,60.8968,60.3593,60.715,209600.0],["2014-01-13",60.5016,60.6834,59.5135,59.6795,203400.0],["2014-01-14",59.8613,60.5806,59.5926,60.5253,238100.0],["2014-01-15",60.549,61.3237,60.4779,61.0945,357300.0],["2014-01-16",60.9285,61.2446,60.3119,60.383,284000.0],["2014-01-17",60.3988,60.6676,60.0905,60.1064,203400.0],["2014-01-21",60.5728,60.5728,59.6558,59.893,334500.0],["2014-01-22",60.0352,60.3356,59.6321,60.217,283700.0],["2014-01-23",59.9167,59.9167,58.9523,59.1341,268200.0],["2014-01-24",58.9839,58.9839,57.8457,57.8536,355100.0],["2014-01-27",58.1539,58.2567,57.3161,57.6085,232000.0],["2014-01-28",57.8061,58.4148,57.7587,58.1065,324400.0],["2014-01-29",57.7587,58.3358,57.6006,57.8852,316400.0],["2014-01-30",58.7152,58.8495,57.9879,58.2409,467500.0],["2014-01-31",58.9602,60.0352,58.4859,59.0234,788400.0],["2014-02-03",58.8258,59.0076,55.5059,56.6047,1122500.0],["2014-02-04",56.7153,57.0157,56.1225,56.6047,575500.0],["2014-02-05",56.3912,56.7469,55.9723,56.5256,493400.0],["2014-02-06",56.5493,57.071,56.241,56.905,347600.0],["2014-02-07",56.9366,57.5769,56.8497,56.9762,413100.0],["2014-02-10",56.9445,57.2054,56.5493,57.1026,286600.0],["2014-02-11",57.1422,57.6718,56.7153,57.5137,372300.0],["2014-02-12",57.7835,58.482,57.7756,58.482,366800.0],["2014-02-13",58.0137,58.8868,57.7756,58.6646,304300.0],["2014-02-14",58.6804,58.9741,58.4661,58.9741,221100.0],["2014-02-18",58.9821,59.4504,58.9106,59.2758,307300.0],["2014-02-19",59.244,60.1171,58.9345,58.99,438500.0],["2014-02-20",58.9424,59.2996,58.5773,58.9821,354000.0],["2014-02-21",59.3313,59.4504,59.0456,59.1726,186100.0],["2014-02-24",59.2123,59.7123,58.7995,59.2996,591900.0],["2014-02-25",59.2678,59.6012,58.736,59.2519,349900.0],["2014-02-26",59.4662,59.752,59.2361,59.6647,407800.0],["2014-02-27",59.6647,60.2203,59.6647,60.1489,314400.0],["2014-02-28",60.133,61.4665,60.133,61.1093,484800.0],["2014-03-03",60.7283,61.0775,60.4108,60.5775,607000.0],["2014-03-04",61.1172,61.4426,60.9267,61.3156,412700.0],["2014-03-05",61.3712,61.6014,61.0775,61.5776,286900.0],["2014-03-06",61.776,62.1332,61.4585,61.9665,469000.0],["2014-03-07",62.2205,62.538,61.9189,62.2919,240300.0],["2014-03-10",62.2681,62.5142,62.0459,62.4269,371600.0],["2014-03-11",62.7364,62.784,61.7284,61.7522,367200.0],["2014-03-12",61.3553,61.9506,61.1886,61.6093,405100.0],["2014-03-13",61.7919,61.9427,60.9585,61.649,511600.0],["2014-03-14",61.649,62.1887,61.2124,61.5776,286100.0],["2014-03-17",61.6887,61.9824,61.1966,61.5379,427300.0],["2014-03-18",61.5855,62.6094,61.5855,62.4904,448800.0],["2014-03-19",62.4348,62.8555,62.1252,62.5221,346900.0],["2014-03-20",62.2919,62.9507,62.2919,62.7602,413100.0],["2014-03-21",62.9745,64.5144,62.9745,63.3873,936300.0],["2014-03-24",63.6254,63.808,62.919,63.2206,451100.0],["2014-03-25",63.3873,63.554,62.9745,63.2841,466300.0],["2014-03-26",63.6254,63.9984,62.7443,62.8078,467500.0],["2014-03-27",62.6174,62.9745,62.1332,62.3475,425000.0],["2014-03-28",62.3634,62.792,61.9824,62.2443,576200.0],["2014-03-31",62.5618,63.3555,62.4983,63.2047,644500.0],["2014-04-01",63.4984,63.8239,62.673,63.2524,624400.0],["2014-04-02",63.1809,63.6492,63.0857,63.4031,539400.0],["2014-04-03",63.5698,63.5698,63.0777,63.173,466800.0],["2014-04-04",63.554,64.0223,62.4904,62.5459,699500.0],["2014-04-07",62.53,62.6174,61.022,61.0696,750700.0],["2014-04-08",61.0775,61.2998,60.768,61.1966,637700.0],["2014-04-09",61.4664,62.0141,61.1172,61.9586,327300.0],["2014-04-10",61.8237,62.4586,61.7205,61.9665,882100.0],["2014-04-11",61.5855,61.9903,61.276,61.4426,548300.0],["2014-04-14",61.657,61.657,61.022,61.4426,882100.0],["2014-04-15",61.4268,61.8633,61.1172,61.7919,279000.0],["2014-04-16",61.2601,61.8078,61.1886,61.7363,431200.0],["2014-04-17",61.776,61.9982,61.4903,61.8157,201100.0],["2014-04-21",61.9665,62.1014,61.522,61.8157,316600.0],["2014-04-22",61.8475,62.6571,61.5935,62.4904,326800.0],["2014-04-23",62.4665,63.0777,62.4189,63.0539,329700.0],["2014-04-24",63.3555,63.8239,62.5936,62.8555,405900.0],["2014-04-25",59.5615,60.7204,59.5615,60.2282,957200.0],["2014-04-28",60.3791,60.8553,59.8234,60.1568,519900.0],["2014-04-29",60.2203,60.5378,60.006,60.1726,277900.0],["2014-04-30",60.1171,60.9188,59.6409,60.887,643800.0],["2014-05-01",60.9744,61.403,60.4584,61.2125,370700.0],["2014-05-02",61.2204,61.8316,61.1886,61.3632,302100.0],["2014-05-05",60.8235,61.403,60.4981,61.2442,232700.0],["2014-05-06",61.1172,61.4903,60.7203,60.8473,422800.0],["2014-05-07",60.9828,61.7956,60.7278,61.7239,503000.0],["2014-05-08",61.7796,62.688,61.7318,61.8354,433700.0],["2014-05-09",61.692,61.7398,61.1342,61.453,181000.0],["2014-05-12",61.7796,62.0665,61.5884,61.9231,293400.0],["2014-05-13",61.939,62.3614,61.5805,62.194,354300.0],["2014-05-14",62.0665,62.2817,61.3573,61.5725,198100.0],["2014-05-15",61.2617,61.2856,59.8593,60.5286,248900.0],["2014-05-16",60.5685,60.8792,60.1222,60.4649,250500.0],["2014-05-19",60.3135,61.2538,60.3135,61.1581,219800.0],["2014-05-20",61.1581,61.3175,60.6003,60.9191,224200.0],["2014-05-21",61.1262,61.2776,60.6083,61.0784,387000.0],["2014-05-22",61.7637,62.0585,61.5326,61.6601,326300.0],["2014-05-23",61.5645,62.0267,61.3812,61.8673,184400.0],["2014-05-27",62.1223,62.5606,62.0426,62.186,133300.0],["2014-05-28",62.2976,62.4171,61.6442,61.692,329700.0],["2014-05-29",61.7079,62.4012,61.5087,62.3534,274000.0],["2014-05-30",62.2578,62.7199,62.0267,62.2817,262900.0],["2014-06-02",62.449,62.7438,61.8912,62.4171,359700.0],["2014-06-03",62.3295,62.7917,62.0586,62.6642,243100.0],["2014-06-04",62.5048,63.3335,62.4968,62.9749,410800.0],["2014-06-05",63.1024,63.3096,62.704,62.943,496300.0],["2014-06-06",62.967,63.3335,62.9351,63.1343,847000.0],["2014-06-09",63.0546,63.3893,62.9112,63.2697,416500.0],["2014-06-10",63.2538,63.6124,63.0068,63.5487,411400.0],["2014-06-11",63.3813,63.5806,63.0467,63.0865,274300.0],["2014-06-12",63.1104,63.3255,62.5446,62.7837,448400.0],["2014-06-13",62.704,62.9032,62.194,62.4092,400300.0],["2014-06-16",62.3454,62.4012,61.692,61.7956,482900.0],["2014-06-17",61.8593,63.3893,61.7318,62.9669,539000.0],["2014-06-18",63.0865,63.0865,62.6642,62.9271,422400.0],["2014-06-19",63.0466,63.0466,62.6482,62.9112,200600.0],["2014-06-20",63.1343,63.3813,61.8035,61.8992,1595800.0],["2014-06-23",61.9868,62.2976,61.8036,62.21,361300.0],["2014-06-24",61.947,62.9351,61.7717,62.1303,339800.0],["2014-06-25",62.1064,62.712,61.955,62.6801,317700.0],["2014-06-26",62.6323,62.6721,62.0665,62.5128,232500.0],["2014-06-27",62.4649,62.7598,62.2817,62.5048,728900.0],["2014-06-30",62.457,63.0626,62.457,62.8713,515200.0],["2014-07-01",63.222,64.1065,62.9271,63.5885,546500.0],["2014-07-02",63.6045,63.9073,62.8156,62.9988,272600.0],["2014-07-03",63.2459,63.7638,63.0705,63.6124,190200.0],["2014-07-07",63.5646,63.6363,63.1901,63.6204,192200.0],["2014-07-08",63.4849,63.6284,62.8315,63.0148,416000.0],["2014-07-09",63.3415,63.5805,62.943,63.2697,309500.0],["2014-07-10",62.4968,63.2299,62.3853,62.9192,284700.0],["2014-07-11",62.7757,63.1263,62.4888,62.9112,281400.0],["2014-07-14",63.4291,63.6682,63.2538,63.4291,255400.0],["2014-07-15",63.5646,63.8275,63.0705,63.4212,222100.0],["2014-07-16",63.7001,63.9232,62.9669,63.1821,352000.0],["2014-07-17",63.1662,63.5407,62.9351,63.0068,357100.0],["2014-07-18",63.0148,63.8037,62.959,63.6443,212900.0],["2014-07-21",63.3654,63.963,63.1901,63.9152,306400.0],["2014-07-22",64.0586,64.3933,63.8275,64.3614,549100.0],["2014-07-23",64.5128,64.5208,64.0268,64.0347,291400.0],["2014-07-24",63.8754,64.5607,63.7399,64.4093,429100.0],["2014-07-25",65.3256,65.6683,64.5447,65.1344,560900.0],["2014-07-28",65.1264,65.8755,64.7997,65.74,470100.0],["2014-07-29",65.74,65.9233,65.222,65.222,402400.0],["2014-07-30",65.3655,65.3655,64.5208,64.6722,439400.0],["2014-07-31",64.2977,64.8396,63.7001,63.9551,560600.0],["2014-08-01",63.8116,64.0905,63.3734,63.979,499300.0],["2014-08-04",64.1702,64.7758,63.963,64.6961,584400.0],["2014-08-05",64.5049,64.7519,63.6522,63.7957,420000.0],["2014-08-06",63.6756,64.6758,63.6196,64.1957,455500.0],["2014-08-07",64.4918,64.7799,63.8917,64.0357,370600.0],["2014-08-08",64.1558,64.3078,63.8437,64.1318,398700.0],["2014-08-11",63.9797,64.4518,63.8437,64.0677,528000.0],["2014-08-12",64.1157,64.6358,63.9157,64.0757,361800.0],["2014-08-13",64.4038,64.9479,64.2437,64.8118,283200.0],["2014-08-14",64.9399,65.516,64.9399,65.404,185700.0],["2014-08-15",65.58,65.58,64.6198,64.9239,373800.0],["2014-08-18",65.1639,65.5,65.1639,65.308,368800.0],["2014-08-19",65.332,65.556,65.1479,65.372,317500.0],["2014-08-20",65.0919,65.444,65.0279,65.2439,281500.0],["2014-08-21",65.484,65.8521,64.9959,65.748,197600.0],["2014-08-22",65.7,65.8681,65.38,65.404,297300.0],["2014-08-25",65.788,66.1641,65.5,65.9641,231100.0],["2014-08-26",65.9241,66.2121,65.9161,65.9961,256100.0],["2014-08-27",66.2601,66.5322,66.0681,66.2841,418200.0],["2014-08-28",66.1241,66.2441,65.7561,65.8041,329600.0],["2014-08-29",65.9481,66.4682,65.8921,66.3962,181400.0],["2014-09-02",66.4522,67.3483,66.4522,66.9002,394300.0],["2014-09-03",67.2363,67.5323,67.1083,67.3963,380700.0],["2014-09-04",67.3644,67.4684,66.9003,66.9803,315400.0],["2014-09-05",66.8122,67.1003,66.5242,67.0923,180500.0],["2014-09-08",67.1163,67.4363,66.8042,67.1643,239100.0],["2014-09-09",66.9723,67.5724,66.5162,67.1003,707900.0],["2014-09-10",67.0923,67.5244,66.6522,66.8603,465800.0],["2014-09-11",66.5162,66.9963,66.5162,66.9163,294400.0],["2014-09-12",66.7162,67.0923,66.4922,66.8603,234700.0],["2014-09-15",66.8122,66.9802,66.4121,66.6442,264400.0],["2014-09-16",66.5082,66.9163,66.2761,66.7242,330000.0],["2014-09-17",66.7722,67.0763,66.4042,66.7082,276800.0],["2014-09-18",66.7402,66.9643,66.6282,66.7082,462500.0],["2014-09-19",66.6842,66.8122,66.1321,66.4522,637800.0],["2014-09-22",66.3882,66.4922,65.692,66.0441,409200.0],["2014-09-23",65.9401,66.0121,65.0519,65.0519,257500.0],["2014-09-24",65.0599,65.628,64.7718,65.468,273800.0],["2014-09-25",65.2359,65.2359,64.4998,64.8199,277500.0],["2014-09-26",64.9879,65.276,64.6519,65.1639,133800.0],["2014-09-29",64.5318,65.0679,64.5078,64.8759,247400.0],["2014-09-30",64.7799,65.0119,64.1078,64.1158,481900.0],["2014-10-01",63.9717,64.0437,63.0595,63.2516,643200.0],["2014-10-02",63.2916,63.7557,62.7555,63.5076,400500.0],["2014-10-03",63.8277,64.1957,63.5956,63.8437,322500.0],["2014-10-06",64.0357,64.1158,63.2916,63.3556,236000.0],["2014-10-07",62.9635,63.5716,62.7075,62.8915,428800.0],["2014-10-08",63.0436,64.0037,62.7635,63.9717,570300.0],["2014-10-09",63.8837,64.0117,62.8275,62.8275,445600.0],["2014-10-10",62.7715,63.2196,62.2114,62.2274,402100.0],["2014-10-13",62.2514,62.7555,61.3792,61.4512,340200.0],["2014-10-14",61.7873,62.2434,61.2672,61.3152,582300.0],["2014-10-15",60.4271,60.5471,59.0268,59.1228,986100.0],["2014-10-16",58.0426,58.9628,57.8826,58.5627,1504900.0],["2014-10-17",59.2828,60.8351,59.1948,60.8111,783200.0],["2014-10-20",60.5471,61.8353,60.4351,61.8113,717200.0],["2014-10-21",62.2114,63.4756,62.1074,63.4756,490300.0],["2014-10-22",63.7717,64.6198,63.3156,63.9237,404500.0],["2014-10-23",64.5798,64.5798,63.6917,63.9237,424300.0],["2014-10-24",63.8677,64.3878,63.8677,64.3238,342700.0],["2014-10-27",64.0517,64.9479,63.9717,64.8439,466300.0],["2014-10-28",67.2683,67.2683,65.3479,66.1641,396900.0],["2014-10-29",66.1081,66.7002,65.9641,66.3321,366400.0],["2014-10-30",66.2121,66.7722,66.0201,66.3241,282700.0],["2014-10-31",66.9483,67.4924,66.4122,67.4123,388600.0],["2014-11-03",67.2683,68.1645,66.9643,67.7804,369800.0],["2014-11-04",67.6924,68.1645,67.4043,67.9244,290400.0],["2014-11-05",68.7197,68.7518,68.2538,68.6956,306400.0],["2014-11-06",68.6554,68.7438,67.9726,68.6313,217200.0],["2014-11-07",68.6313,68.7438,68.2377,68.6153,225300.0],["2014-11-10",68.5831,69.1294,68.5349,69.0731,194500.0],["2014-11-11",69.1775,69.3221,68.8241,68.9847,138300.0],["2014-11-12",68.4465,69.2578,68.4465,69.2177,345100.0],["2014-11-13",69.1695,69.282,68.6474,68.8964,340100.0],["2014-11-14",68.7518,68.9526,68.5671,68.7036,511200.0],["2014-11-17",68.8241,69.041,68.559,68.6715,257600.0],["2014-11-18",68.6715,69.1775,68.4706,68.6313,335800.0],["2014-11-19",68.6394,68.6474,68.1574,68.5269,187000.0],["2014-11-20",68.0369,69.033,68.0369,68.9044,325200.0],["2014-11-21",69.6113,69.9808,68.6394,68.6715,266800.0],["2014-11-24",68.8402,69.5631,68.7036,69.5631,289400.0],["2014-11-25",69.5872,69.8683,69.2338,69.6193,210800.0],["2014-11-26",69.531,69.7238,69.0169,69.2338,234500.0],["2014-11-28",69.3784,69.3784,68.7518,68.8562,127400.0],["2014-12-01",68.6393,68.808,68.061,68.1975,352400.0],["2014-12-02",68.3663,69.1776,68.3663,69.1053,146400.0],["2014-12-03",69.1615,69.9487,69.1454,69.6917,148000.0],["2014-12-04",69.5952,69.8844,69.0892,69.3703,190000.0],["2014-12-05",69.547,69.9326,69.547,69.6756,169600.0],["2014-12-08",69.4667,70.5993,69.3783,70.0531,288700.0],["2014-12-09",69.2338,69.8363,68.5992,69.764,226800.0],["2014-12-10",69.6756,69.772,68.302,68.3582,302500.0],["2014-12-11",69.033,69.5792,68.5751,69.0008,178700.0],["2014-12-12",68.1173,68.9767,67.2979,67.3622,229000.0],["2014-12-15",68.069,68.069,66.5589,66.8963,433100.0],["2014-12-16",66.6392,67.7236,66.5187,66.6633,254000.0],["2014-12-17",67.0569,68.3662,66.3982,68.2859,262200.0],["2014-12-18",69.4266,69.8603,68.6956,69.8202,235600.0],["2014-12-19",69.6836,70.1897,69.4667,69.9808,473000.0],["2014-12-22",69.9005,70.4226,69.8282,70.1655,172100.0],["2014-12-23",70.519,71.1375,70.4467,70.7519,149700.0],["2014-12-24",70.6314,70.8403,70.0129,70.6234,90800.0],["2014-12-26",70.8082,71.1295,70.4949,70.5511,92000.0],["2014-12-29",70.519,71.5954,70.4708,70.8564,246200.0],["2014-12-30",70.5913,71.7319,70.5591,71.6676,158600.0],["2014-12-31",71.9247,72.1898,70.3503,70.3824,183200.0],["2015-01-02",70.5431,70.6877,69.547,70.2459,212800.0],["2015-01-05",69.4346,69.7479,68.6635,68.7839,166800.0],["2015-01-06",68.5912,68.8,67.4023,67.9887,266100.0],["2015-01-07",68.6715,68.8161,67.5228,68.7679,310800.0],["2015-01-08",69.5711,70.3824,69.1534,69.9888,295500.0],["2015-01-09",69.9808,70.1495,68.808,69.1293,204000.0],["2015-01-12",69.2177,69.3462,68.1413,68.5992,217800.0],["2015-01-13",68.9125,69.9005,67.5389,68.2779,295400.0],["2015-01-14",67.3381,67.6433,66.1251,67.1453,352400.0],["2015-01-15",67.1934,67.6031,66.3099,66.7677,210500.0],["2015-01-16",66.2858,67.7236,66.2858,67.6513,236400.0],["2015-01-20",67.7798,67.8521,66.3018,66.6553,229200.0],["2015-01-21",66.6231,67.2657,66.109,66.7195,189900.0],["2015-01-22",67.2095,68.3421,66.607,68.3019,226800.0],["2015-01-23",68.0048,68.2779,67.4425,67.8682,166600.0],["2015-01-26",67.812,68.1895,67.2738,68.1815,309500.0],["2015-01-27",67.1453,68.0851,66.9123,67.7076,159700.0],["2015-01-28",68.2698,68.2698,66.3259,66.5589,187500.0],["2015-01-29",66.7677,67.3541,66.1332,67.2577,285700.0],["2015-01-30",66.5348,67.4505,66.0367,66.5187,264900.0],["2015-02-02",66.4384,67.6192,65.7235,67.5951,396500.0],["2015-02-03",68.1172,69.6836,67.4023,68.6715,535100.0],["2015-02-04",68.1734,69.0249,67.9726,68.4225,350500.0],["2015-02-05",68.5269,69.2258,68.2859,68.9526,201500.0],["2015-02-06",69.2257,70.029,69.1293,69.4024,177200.0],["2015-02-09",69.0008,70.262,68.7759,70.0933,360800.0],["2015-02-10",70.6877,70.7841,69.9165,70.286,384900.0],["2015-02-11",70.536,71.1891,70.2215,71.0198,349500.0],["2015-02-12",71.4068,71.9067,70.9714,71.7293,343100.0],["2015-02-13",71.5116,72.1889,71.4068,71.8987,294900.0],["2015-02-17",71.7132,72.7776,71.7132,72.1325,316000.0],["2015-02-18",71.8583,72.4711,71.6406,71.9309,347000.0],["2015-02-19",71.5278,72.5598,71.5278,72.2696,227600.0],["2015-02-20",72.0035,72.8017,71.2778,72.713,287800.0],["2015-02-23",72.6889,72.6889,71.9229,72.3502,355900.0],["2015-02-24",72.2373,73.0194,72.2373,72.5356,477800.0],["2015-02-25",72.3179,72.7856,72.1083,72.2373,233100.0],["2015-02-26",72.1164,72.5437,72.0116,72.2696,305800.0],["2015-02-27",72.0438,72.7211,72.0116,72.0116,303000.0],["2015-03-02",72.1002,72.963,72.1002,72.834,356500.0],["2015-03-03",72.4953,73.1243,72.076,72.8017,365400.0],["2015-03-04",72.3421,72.3421,71.6245,71.6729,433500.0],["2015-03-05",71.8422,72.2212,71.4149,72.1002,631700.0],["2015-03-06",71.8906,73.1968,71.8906,72.6163,389300.0],["2015-03-09",72.9066,73.4548,72.5921,73.1243,366000.0],["2015-03-10",72.3744,72.6647,71.9067,72.2454,843300.0],["2015-03-11",72.4873,73.9709,72.4873,73.7693,648100.0],["2015-03-12",74.0838,74.9223,74.0354,74.7853,307200.0],["2015-03-13",74.4144,74.874,73.7532,74.1402,361600.0],["2015-03-16",74.3095,75.2045,73.987,74.9788,367800.0],["2015-03-17",74.8336,74.9707,74.4224,74.5756,692100.0],["2015-03-18",74.4788,75.8496,74.1805,75.2771,579900.0],["2015-03-19",75.0352,75.2368,74.2531,74.7449,390400.0],["2015-03-20",74.9949,75.9302,74.9707,75.906,661400.0],["2015-03-23",75.7448,75.9867,75.1481,75.1723,237200.0],["2015-03-24",75.2287,75.4868,74.5434,75.003,342700.0],["2015-03-25",74.9223,75.132,74.2612,74.2692,432800.0],["2015-03-26",74.0273,74.8175,74.0112,74.5917,368400.0],["2015-03-27",74.5998,74.7853,74.0112,74.6079,363100.0],["2015-03-30",74.8256,75.7528,74.8256,75.4464,244900.0],["2015-03-31",75.4545,75.4545,74.8175,75.14,321100.0],["2015-04-01",74.9384,75.3174,74.5837,75.1884,312400.0],["2015-04-02",75.4222,75.9302,75.0916,75.5674,344900.0],["2015-04-06",74.8739,75.6722,74.7288,75.4222,460100.0],["2015-04-07",75.1159,75.5029,74.7853,74.7853,347700.0],["2015-04-08",74.5837,75.5432,74.5837,75.519,326400.0],["2015-04-09",75.7045,76.4382,75.4626,76.2205,299500.0],["2015-04-10",76.414,76.5511,75.8738,76.3253,420600.0],["2015-04-13",76.414,76.664,76.2124,76.3253,247900.0],["2015-04-14",76.3737,76.5349,75.5674,75.8818,314700.0],["2015-04-15",75.9947,76.4059,75.6399,75.6883,328200.0],["2015-04-16",75.6319,75.8254,75.2368,75.7367,206100.0],["2015-04-17",74.5837,75.2449,74.5837,75.0433,489700.0],["2015-04-20",75.5432,75.5835,75.0352,75.132,212900.0],["2015-04-21",75.1965,75.261,74.7208,75.003,340500.0],["2015-04-22",75.1481,75.3578,74.3337,75.1159,382100.0],["2015-04-23",74.7369,75.4706,74.7369,74.8901,348500.0],["2015-04-24",73.7854,74.753,73.6403,73.8741,588300.0],["2015-04-27",73.8661,74.0676,73.0194,73.1162,469700.0],["2015-04-28",72.9711,74.1483,72.7695,74.108,286000.0],["2015-04-29",73.8983,74.6482,73.8257,74.5272,290000.0],["2015-04-30",73.987,74.5756,73.6322,73.8741,380000.0],["2015-05-01",74.0354,74.3176,73.5435,73.8499,351600.0],["2015-05-04",73.9145,74.5837,73.8741,74.4305,329700.0],["2015-05-05",74.2039,75.0293,74.123,74.7784,580200.0],["2015-05-06",74.9969,75.1749,74.4467,74.8108,255100.0],["2015-05-07",74.657,75.1992,74.1311,74.7056,278700.0],["2015-05-08",75.1345,75.5229,74.8108,75.4258,162600.0],["2015-05-11",75.4663,75.6686,74.9565,75.5796,271600.0],["2015-05-12",75.0536,75.5472,74.8351,74.8513,330800.0],["2015-05-13",74.738,75.1102,74.4467,74.7784,236900.0],["2015-05-14",75.1749,75.709,74.8351,75.6281,252300.0],["2015-05-15",75.7171,75.7414,75.1588,75.2802,264900.0],["2015-05-18",75.2801,76.3888,75.2154,76.324,366100.0],["2015-05-19",76.2188,77.0361,75.8385,77.0199,354000.0],["2015-05-20",77.0847,77.2627,76.4373,76.8904,376300.0],["2015-05-21",76.7286,77.1413,76.3402,76.4211,221900.0],["2015-05-22",76.2754,76.8338,76.1622,76.5506,196500.0],["2015-05-26",76.3968,76.7529,75.0374,75.5148,445600.0],["2015-05-27",75.531,76.2026,75.4582,76.0812,208600.0],["2015-05-28",76.1379,76.2269,75.5795,76.0812,211200.0],["2015-05-29",76.0893,76.1784,75.5067,75.7009,390900.0],["2015-06-01",75.8061,76.2188,75.2963,76.1379,283500.0],["2015-06-02",76.0327,76.1864,75.6443,75.8385,252700.0],["2015-06-03",76.3726,77.206,76.1298,77.028,413700.0],["2015-06-04",76.5749,76.939,75.7899,76.1864,383700.0],["2015-06-05",76.6396,76.6881,75.9275,76.5263,193200.0],["2015-06-08",76.3402,76.8176,75.8385,75.9113,262100.0],["2015-06-09",75.9275,76.235,75.3692,75.7252,340600.0],["2015-06-10",76.0813,77.1494,75.2559,76.8986,213900.0],["2015-06-11",76.9471,77.6673,76.6315,77.6592,326200.0],["2015-06-12",77.2546,77.9829,77.2141,77.7644,399400.0],["2015-06-15",77.3679,77.8372,76.3725,77.3193,305700.0],["2015-06-16",77.2869,79.2371,77.2869,78.1852,568800.0],["2015-06-17",78.4846,78.784,77.6106,77.8291,270300.0],["2015-06-18",77.9586,78.8892,77.7887,78.4118,337600.0],["2015-06-19",78.4037,78.9296,78.1528,78.4603,712800.0],["2015-06-22",79.1643,79.2857,78.5008,78.8811,356400.0],["2015-06-23",79.2695,79.666,78.6302,79.3019,298100.0],["2015-06-24",79.1805,79.1967,78.3713,78.4441,246800.0],["2015-06-25",78.784,78.9458,78.0314,78.1771,293500.0],["2015-06-26",78.5574,78.9944,78.3146,78.5493,656600.0],["2015-06-29",77.5055,78.2661,76.5263,76.583,310600.0],["2015-06-30",77.3679,77.6511,76.6558,76.7691,360100.0],["2015-07-01",77.7563,78.436,77.6026,77.9748,406100.0],["2015-07-02",78.3713,78.7193,77.6268,77.8453,331200.0],["2015-07-06",77.3112,77.9829,76.9552,77.7563,320400.0],["2015-07-07",77.9667,78.3875,76.4373,77.8049,342600.0],["2015-07-08",77.117,77.4083,76.2916,76.4535,241000.0],["2015-07-09",77.5216,77.5216,76.591,76.8581,210900.0],["2015-07-10",77.6592,78.169,77.4002,78.0638,251500.0],["2015-07-13",78.8002,78.8892,78.2742,78.5331,281700.0],["2015-07-14",78.3794,78.8973,78.1528,78.695,254600.0],["2015-07-15",78.8973,79.1967,78.0314,79.1562,243800.0],["2015-07-16",79.658,79.8036,79.4152,79.7631,253200.0],["2015-07-17",79.755,79.755,78.6545,79.1562,257400.0],["2015-07-20",79.3666,79.6094,78.5817,79.3828,241100.0],["2015-07-21",79.3019,79.6175,78.7435,78.9458,252400.0],["2015-07-22",78.9863,79.5366,78.7597,79.221,212000.0],["2015-07-23",79.4961,79.5203,78.8406,79.1481,281000.0],["2015-07-24",79.1238,79.8683,77.9505,79.0753,576500.0],["2015-07-27",78.9782,78.9782,77.2627,77.8211,519600.0],["2015-07-28",78.2095,78.7678,77.287,77.724,347200.0],["2015-07-29",77.7078,79.0672,77.643,78.9539,571100.0],["2015-07-30",78.9539,79.2129,78.2418,78.8487,182600.0],["2015-07-31",78.9296,78.9296,77.999,78.1042,285000.0],["2015-08-03",77.82,78.2911,77.4869,78.0718,318800.0],["2015-08-04",78.1449,78.5754,77.6981,78.1205,291400.0],["2015-08-05",78.4048,78.746,77.4707,78.4129,265400.0],["2015-08-06",78.6485,78.9003,77.69,77.9662,219700.0],["2015-08-07",77.958,78.0961,77.2351,77.755,169200.0],["2015-08-10",78.4373,78.9409,78.3723,78.6485,207400.0],["2015-08-11",78.0149,78.4292,77.7225,78.1611,191800.0],["2015-08-12",77.5356,78.0718,76.6827,77.9662,249500.0],["2015-08-13",78.2342,78.7866,77.9337,78.4292,243700.0],["2015-08-14",78.876,79.5177,78.4942,79.4283,290000.0],["2015-08-17",78.876,79.8995,78.5023,79.8995,230300.0],["2015-08-18",79.5827,79.9726,79.014,79.9401,131800.0],["2015-08-19",79.5583,80.0132,78.616,78.8922,212900.0],["2015-08-20",77.9743,78.3561,77.2188,77.2188,227100.0],["2015-08-21",76.1628,76.9102,75.0418,75.0418,339900.0],["2015-08-24",71.8413,72.1338,69.843,70.566,916700.0],["2015-08-25",71.5976,71.9713,68.8682,68.9332,800300.0],["2015-08-26",70.631,72.2556,69.8349,72.0038,765000.0],["2015-08-27",73.0192,74.7413,72.1094,74.2701,472000.0],["2015-08-28",74.1564,74.7656,73.7827,74.4326,350700.0],["2015-08-31",74.1401,74.6438,73.7746,73.8233,307600.0],["2015-09-01",72.6049,73.6365,72.0281,72.2393,648100.0],["2015-09-02",73.1735,74.0752,72.3531,73.7015,351300.0],["2015-09-03",73.8152,75.0906,73.2466,74.3513,497900.0],["2015-09-04",73.2791,73.9452,73.1004,73.5147,295100.0],["2015-09-08",74.4813,74.725,73.799,74.5138,471600.0],["2015-09-09",74.9769,75.2449,73.2466,73.4659,344400.0],["2015-09-10",73.3684,74.3026,73.1735,74.0183,328800.0],["2015-09-11",73.336,74.6113,73.206,74.4976,201700.0],["2015-09-14",74.3676,74.5544,73.8071,74.0183,105900.0],["2015-09-15",74.392,74.9362,73.5472,74.8469,199600.0],["2015-09-16",74.8469,75.3667,74.6519,75.2936,152500.0],["2015-09-17",75.2612,75.7079,74.1239,74.3433,194200.0],["2015-09-18",73.5715,73.8964,72.4099,72.5724,425100.0],["2015-09-21",73.3847,74.2295,73.0598,73.7096,369000.0],["2015-09-22",72.5155,73.3116,72.4587,73.1898,291700.0],["2015-09-23",73.4334,74.0264,73.0679,73.5634,173500.0],["2015-09-24",72.6861,73.7259,72.5724,73.5471,231800.0],["2015-09-25",74.4569,74.5707,73.604,73.9046,201600.0],["2015-09-28",73.2628,73.3034,72.6048,72.8729,280900.0],["2015-09-29",72.8242,73.3685,72.3287,73.2872,304500.0],["2015-09-30",73.929,74.392,73.0923,73.5878,364300.0],["2015-10-01",73.4822,73.9208,72.6536,73.3684,273100.0],["2015-10-02",72.1419,73.3441,71.5326,73.1979,254100.0],["2015-10-05",73.734,74.7088,72.8242,74.3351,244600.0],["2015-10-06",74.0427,74.7738,73.7259,73.9452,190200.0],["2015-10-07",74.2051,74.6113,73.7177,74.4651,292500.0],["2015-10-08",74.3757,75.1231,74.3189,75.0256,186600.0],["2015-10-09",74.5626,75.4724,74.5626,74.9038,173900.0],["2015-10-12",74.9606,75.3018,74.8469,75.0662,89100.0],["2015-10-13",74.8956,75.6836,74.6763,74.7007,263100.0],["2015-10-14",74.5951,75.2449,74.262,74.522,217700.0],["2015-10-15",74.8144,75.2693,74.1158,75.2287,221800.0],["2015-10-16",75.5861,75.9354,74.9606,75.6673,126100.0],["2015-10-19",75.3424,76.171,74.9037,76.0735,150600.0],["2015-10-20",76.1466,76.7965,76.0572,76.569,120100.0],["2015-10-21",76.7396,76.9427,75.7079,75.8217,113400.0],["2015-10-22",76.309,76.7071,75.6023,76.2684,251100.0],["2015-10-23",76.8127,77.5681,76.3822,77.4138,206400.0],["2015-10-26",77.1376,81.3048,76.6177,77.3894,303400.0],["2015-10-27",76.902,77.1213,76.1466,76.5446,225900.0],["2015-10-28",76.5202,78.8922,76.439,78.8597,231000.0],["2015-10-29",78.3155,78.9166,78.2992,78.7704,235200.0],["2015-10-30",77.9256,77.9256,72.0931,73.3035,1357200.0],["2015-11-02",73.3522,73.9046,73.1735,73.3684,373600.0],["2015-11-03",73.0516,74.92,72.9217,74.6113,433300.0],["2015-11-04",74.3432,74.8387,74.0508,74.3107,362800.0],["2015-11-05",74.1808,74.8956,74.1808,74.7738,231100.0],["2015-11-06",75.7525,76.0461,75.0511,75.2876,230800.0],["2015-11-09",75.0674,75.5894,74.3252,74.5862,330400.0],["2015-11-10",74.317,75.0429,74.2355,74.994,458300.0],["2015-11-11",75.1,75.3365,74.4394,74.7656,211700.0],["2015-11-12",74.3333,74.5617,72.7674,72.8082,209800.0],["2015-11-13",72.6206,72.9387,71.8947,72.0334,269800.0],["2015-11-16",71.7724,72.6777,71.6827,72.3759,468700.0],["2015-11-17",71.8132,72.9387,71.8132,72.221,362500.0],["2015-11-18",72.4085,73.1752,72.1802,73.1752,452700.0],["2015-11-19",73.1507,73.5993,72.694,73.3791,239600.0],["2015-11-20",73.7787,73.8848,73.322,73.7543,157900.0],["2015-11-23",73.8114,74.3415,72.955,73.7216,219900.0],["2015-11-24",73.4688,74.366,73.2812,74.3089,280000.0],["2015-11-25",74.3497,74.8553,74.1131,74.7493,207000.0],["2015-11-27",74.7656,75.4344,74.3904,75.2631,113500.0],["2015-11-30",75.5404,75.5404,74.472,74.9369,226300.0],["2015-12-01",75.1571,76.1521,74.8553,76.0216,215800.0],["2015-12-02",75.9319,76.2745,75.1816,75.4018,192600.0],["2015-12-03",75.7688,75.7688,74.0316,74.2599,256500.0],["2015-12-04",74.5291,75.7769,73.8358,75.7769,191600.0],["2015-12-07",75.622,75.728,74.2028,74.5536,136200.0],["2015-12-08",73.9663,74.6433,73.3302,74.0479,317900.0],["2015-12-09",73.6564,74.211,71.911,72.1883,212300.0],["2015-12-10",72.2699,72.6695,71.7887,71.9763,174500.0],["2015-12-11",70.6795,71.5358,69.5621,70.6876,279300.0],["2015-12-14",70.7121,71.0546,69.2359,69.8965,347700.0],["2015-12-15",70.6305,71.5685,70.3288,71.4298,236200.0],["2015-12-16",71.9681,72.1312,70.7855,71.8784,249900.0],["2015-12-17",71.9926,71.9926,70.5734,70.5734,223400.0],["2015-12-18",69.9862,69.9862,67.9391,67.988,582500.0],["2015-12-21",68.3143,69.0401,67.8738,68.9586,196300.0],["2015-12-22",69.1217,69.7823,68.4284,69.4235,217100.0],["2015-12-23",70.0841,70.394,69.4479,70.3696,166500.0],["2015-12-24",70.2554,70.5408,70.0922,70.3369,60500.0],["2015-12-28",69.9291,70.7529,69.8313,70.6713,213200.0],["2015-12-29",71.2585,71.4135,70.7529,71.0546,162900.0],["2015-12-30",70.9976,71.5522,70.7284,70.8834,197200.0],["2015-12-31",70.4756,70.9486,69.7742,69.7742,162700.0],["2016-01-04",68.4855,69.0565,67.6618,68.1838,563400.0],["2016-01-05",68.1838,69.3256,68.1838,68.8118,585300.0],["2016-01-06",67.5639,68.9912,67.5639,68.8525,516300.0],["2016-01-07",67.621,68.3795,67.5639,67.6455,385500.0],["2016-01-08",68.404,68.5018,67.0582,67.1072,478100.0],["2016-01-11",67.4089,68.5834,66.6341,67.3274,323000.0],["2016-01-12",67.9146,68.0614,66.6504,67.4986,300000.0],["2016-01-13",67.8657,67.9064,65.5249,65.7206,547200.0],["2016-01-14",66.104,66.6912,65.4107,66.2508,435100.0],["2016-01-15",64.7746,66.1285,64.2607,65.9817,301100.0],["2016-01-19",66.6178,67.2132,65.2313,65.8185,368800.0],["2016-01-20",64.6767,65.2231,62.7682,64.1628,365100.0],["2016-01-21",64.1058,64.9785,63.5512,64.1139,322000.0],["2016-01-22",65.0845,65.8104,64.5625,65.6146,230400.0],["2016-01-25",65.2802,65.8267,65.0274,65.1334,296000.0],["2016-01-26",65.3618,66.3079,65.1742,66.1203,297500.0],["2016-01-27",65.7696,66.7809,65.5494,65.7533,342400.0],["2016-01-28",65.9817,67.2132,65.1661,67.1072,314000.0],["2016-01-29",68.0777,68.9504,66.0387,68.6976,535100.0],["2016-02-01",68.4284,68.5589,67.4497,68.0206,335600.0],["2016-02-02",67.2947,68.0533,66.3568,67.621,378600.0],["2016-02-03",68.1348,68.3469,66.5363,67.9554,399700.0],["2016-02-04",67.6373,69.1788,67.6373,68.4937,313700.0],["2016-02-05",68.4937,69.4603,68.0513,68.9934,481500.0],["2016-02-08",67.9366,69.362,67.2403,69.0425,538200.0],["2016-02-09",68.42,69.7061,68.3135,69.3784,415700.0],["2016-02-10",69.6324,70.4598,69.3457,69.5914,329700.0],["2016-02-11",67.9858,69.2637,67.2239,67.4041,634200.0],["2016-02-12",68.7558,70.5253,67.9039,70.4106,299400.0],["2016-02-16",71.4756,72.0326,70.4434,71.1889,378700.0],["2016-02-17",71.9098,72.5078,71.7295,72.3276,611000.0],["2016-02-18",72.2948,73.0648,72.1555,73.0157,349400.0],["2016-02-19",72.6716,73.6956,72.1719,73.5236,279100.0],["2016-02-22",74.1216,74.6869,73.8267,74.2937,209000.0],["2016-02-23",74.138,74.4739,73.0403,73.3925,209900.0],["2016-02-24",72.8928,73.6301,72.3194,73.4007,224800.0],["2016-02-25",73.4007,75.0145,73.4007,74.9736,213600.0],["2016-02-26",75.6453,75.6453,74.5804,74.8179,194200.0],["2016-02-29",74.7115,75.1211,73.7858,73.8103,201900.0],["2016-03-01",74.3428,76.0222,74.3264,75.9648,241100.0],["2016-03-02",75.9648,76.1696,75.1456,76.1614,258900.0],["2016-03-03",76.2925,76.6775,75.8583,76.5219,312800.0],["2016-03-04",76.7021,76.9888,76.2106,76.6202,289200.0],["2016-03-07",76.2188,77.0544,76.2188,77.0462,319800.0],["2016-03-08",76.3581,76.4564,74.4411,74.5804,501100.0],["2016-03-09",75.1374,76.0795,75.1293,75.8993,329400.0],["2016-03-10",76.145,77.0052,75.1374,76.145,204200.0],["2016-03-11",77.0216,78.6027,76.5546,78.3569,341600.0],["2016-03-14",77.9637,78.1521,77.21,77.5377,357000.0],["2016-03-15",76.9888,78.2094,76.9397,77.9145,229000.0],["2016-03-16",77.5705,78.6764,77.5705,77.8818,267600.0],["2016-03-17",77.8572,79.0286,77.2592,78.6928,218200.0],["2016-03-18",78.6027,79.7905,78.488,78.9386,450100.0],["2016-03-21",78.9303,79.1597,78.4634,78.4634,207600.0],["2016-03-22",77.8818,78.9058,77.5705,78.234,246000.0],["2016-03-23",77.9473,79.086,77.7589,77.8326,156100.0],["2016-03-24",77.2674,77.4149,76.653,77.2592,173800.0],["2016-03-28",77.3821,78.7829,77.0626,78.6354,213800.0],["2016-03-29",78.2422,78.7501,77.9719,78.5289,353700.0],["2016-03-30",78.9468,79.2089,78.4388,78.9386,259700.0],["2016-03-31",78.9385,79.2662,78.3405,78.8484,189800.0],["2016-04-01",78.2832,79.4874,78.2095,79.2744,277400.0],["2016-04-04",79.0942,79.5529,77.677,77.8326,239100.0],["2016-04-05",77.1281,78.1275,76.8659,77.3902,267200.0],["2016-04-06",77.2428,77.5623,76.6693,77.4885,174100.0],["2016-04-07",76.8577,77.3575,75.6453,76.2515,266700.0],["2016-04-08",76.7922,77.2346,76.2761,76.784,164900.0],["2016-04-11",76.8741,77.6442,76.1942,76.6448,136900.0],["2016-04-12",76.8414,78.021,76.6448,77.9063,164600.0],["2016-04-13",78.488,78.8976,77.9146,78.8239,213700.0],["2016-04-14",78.7993,79.5366,78.447,78.8648,184800.0],["2016-04-15",78.9549,79.8397,78.4142,79.7413,290400.0],["2016-04-18",79.3399,79.725,79.2007,79.4546,157300.0],["2016-04-19",79.6594,80.2001,79.512,79.8478,94800.0],["2016-04-20",80.2001,80.4623,79.6431,80.1428,218700.0],["2016-04-21",80.1837,80.5032,78.6764,78.6846,279400.0],["2016-04-22",79.045,80.1018,78.701,79.5284,371500.0],["2016-04-25",79.3071,79.5119,78.5944,79.5119,234400.0],["2016-04-26",79.5857,80.1509,79.0778,79.3072,580900.0],["2016-04-27",79.2498,80.2493,79.1188,79.4301,414000.0],["2016-04-28",78.9713,79.3399,78.1685,78.4388,255900.0],["2016-04-29",75.0228,78.3487,73.8677,78.0047,385700.0],["2016-05-02",78.1931,78.8894,77.3329,77.464,364200.0],["2016-05-03",76.7758,77.6688,76.44,77.4885,374100.0],["2016-05-04",76.8086,77.7589,76.5628,77.7097,382600.0],["2016-05-05",78.0947,78.7255,77.7425,78.1521,294700.0],["2016-05-06",77.8314,78.407,77.5353,77.9054,188500.0],["2016-05-09",77.8067,78.259,77.4777,77.7491,166000.0],["2016-05-10",77.9547,78.9827,77.7738,78.7278,219600.0],["2016-05-11",78.5797,79.2294,78.0534,78.1192,200100.0],["2016-05-12",78.4728,78.8923,77.7245,78.6455,218700.0],["2016-05-13",78.6044,79.4926,78.3824,78.8429,311800.0],["2016-05-16",78.7195,79.1801,78.6291,78.7524,225700.0],["2016-05-17",78.736,78.9005,77.6998,78.2672,294300.0],["2016-05-18",78.1768,79.7722,78.1274,79.3528,340100.0],["2016-05-19",78.7689,79.1883,77.6587,78.3906,262900.0],["2016-05-20",78.7853,79.7146,78.7524,79.3117,224300.0],["2016-05-23",79.1307,79.1965,78.4893,78.9087,194100.0],["2016-05-24",79.2212,80.4795,79.0978,80.3808,180100.0],["2016-05-25",80.5946,81.1703,80.4713,80.7426,206200.0],["2016-05-26",80.792,80.8002,80.1176,80.1916,262400.0],["2016-05-27",80.1341,81.2772,80.1341,81.1538,258700.0],["2016-05-31",81.1785,81.6719,80.8989,81.5321,236800.0],["2016-06-01",80.8249,81.6391,80.4877,81.6391,271000.0],["2016-06-02",81.565,82.0996,81.0963,81.6555,211400.0],["2016-06-03",81.1703,81.1703,79.7147,80.4548,134800.0],["2016-06-06",80.463,81.4417,80.2656,81.1292,167400.0],["2016-06-07",81.2196,81.2854,80.6768,80.8989,129000.0],["2016-06-08",80.9318,81.4992,80.8989,81.2032,134900.0],["2016-06-09",80.866,81.0798,80.2985,80.7509,92200.0],["2016-06-10",80.167,80.2739,79.2623,79.4268,218300.0],["2016-06-13",78.9827,79.4103,78.185,78.2096,169400.0],["2016-06-14",78.0123,78.1932,77.1159,77.2804,225200.0],["2016-06-15",77.6093,77.9465,76.9021,76.9514,194300.0],["2016-06-16",76.384,77.6422,76.1948,77.4778,187900.0],["2016-06-17",77.2063,78.0205,77.009,77.8149,639800.0],["2016-06-20",79.2459,79.509,78.037,78.185,235500.0],["2016-06-21",78.4153,79.1143,78.185,78.7196,188100.0],["2016-06-22",78.7031,79.2788,78.5222,78.6126,132000.0],["2016-06-23",79.6406,80.2903,79.3446,80.2492,158100.0],["2016-06-24",76.532,77.8889,76.0056,76.0632,373900.0],["2016-06-27",75.1092,75.5533,74.2293,74.2293,423500.0],["2016-06-28",75.2984,76.0056,75.0434,75.9563,308500.0],["2016-06-29",76.7622,77.6175,76.1537,77.5846,293900.0],["2016-06-30",77.6998,79.7722,77.5764,79.764,325700.0],["2016-07-01",79.69,80.2245,78.7853,79.0814,255400.0],["2016-07-05",78.5304,78.5304,76.6389,76.8445,213500.0],["2016-07-06",76.5649,77.3215,75.833,77.157,305000.0],["2016-07-07",77.157,78.0863,76.532,77.009,158700.0],["2016-07-08",77.9547,78.2508,77.6751,77.9547,178300.0],["2016-07-11",78.3001,78.6784,77.8807,78.0288,277800.0],["2016-07-12",78.6455,79.3446,78.6209,78.7113,395500.0],["2016-07-13",78.736,78.991,78.1357,78.6373,252700.0],["2016-07-14",79.8627,80.241,79.5008,79.6488,144700.0],["2016-07-15",80.389,80.792,79.4186,80.0354,261700.0],["2016-07-18",80.1094,80.463,80.0272,80.2986,170800.0],["2016-07-19",79.8791,79.9614,78.5551,79.4515,247000.0],["2016-07-20",79.4761,79.9943,79.139,79.2705,190500.0],["2016-07-21",79.3775,79.3857,78.5386,78.8265,228200.0],["2016-07-22",78.8593,79.3692,78.7113,79.3199,175100.0],["2016-07-25",79.3857,79.4432,78.9251,79.1225,138700.0],["2016-07-26",78.9005,79.6817,78.407,78.9005,272200.0],["2016-07-27",78.7854,79.2623,78.7196,78.8265,241300.0],["2016-07-28",78.4975,79.3528,78.4975,78.7196,214300.0],["2016-07-29",77.5764,82.116,77.5764,81.6226,588800.0],["2016-08-01",81.7542,82.0585,80.5782,80.6522,341700.0],["2016-08-02",80.8495,81.5815,79.4103,81.2278,433800.0],["2016-08-03",81.343,81.9351,81.0881,81.9351,260300.0],["2016-08-04",82.0174,82.1818,81.672,81.9762,220300.0],["2016-08-05",82.5213,83.347,81.7615,83.2562,220600.0],["2016-08-08",83.4544,83.9003,83.1901,83.7186,197700.0],["2016-08-09",83.7104,84.1398,82.9755,84.115,234000.0],["2016-08-10",84.2224,84.2637,83.57,83.8012,258600.0],["2016-08-11",84.2637,84.2637,83.5287,83.6526,241200.0],["2016-08-12",83.1901,83.9994,82.9176,83.3553,108300.0],["2016-08-15",83.7599,83.7764,83.2892,83.7186,160300.0],["2016-08-16",83.5039,83.9499,83.0085,83.6939,137000.0],["2016-08-17",83.8095,83.8838,83.2975,83.57,164400.0],["2016-08-18",83.8012,84.0902,83.4874,84.0737,124300.0],["2016-08-19",83.6856,84.2389,83.1241,83.9994,177500.0],["2016-08-22",83.7434,84.4618,83.4709,84.3958,95400.0],["2016-08-23",84.9491,85.5519,84.2802,85.3042,225200.0],["2016-08-24",85.4776,85.5684,84.9078,85.4611,192300.0],["2016-08-25",85.5932,86.8154,85.395,86.7411,334000.0],["2016-08-26",86.8319,87.22,86.0061,86.386,434400.0],["2016-08-29",86.5594,87.9467,86.386,87.4017,224700.0],["2016-08-30",87.5421,88.3844,87.4512,88.3101,181900.0],["2016-08-31",88.1366,88.8633,87.8889,88.6238,346800.0],["2016-09-01",88.6486,89.1193,87.9632,88.277,300400.0],["2016-09-02",88.4752,89.4661,88.2935,89.3671,283200.0],["2016-09-06",89.5653,90.5645,88.8881,90.5562,354500.0],["2016-09-07",90.3745,91.5719,90.0525,90.903,347200.0],["2016-09-08",90.5149,90.7048,89.6808,90.1763,360100.0],["2016-09-09",89.7469,90.1681,88.7973,88.7973,435700.0],["2016-09-12",87.6907,89.6231,87.4182,89.3671,365600.0],["2016-09-13",88.2935,88.6073,87.5668,87.988,273600.0],["2016-09-14",88.0375,88.8551,87.509,87.8971,325900.0],["2016-09-15",87.7733,88.8881,87.5999,88.6238,203500.0],["2016-09-16",88.1944,88.244,87.1787,87.6164,360300.0],["2016-09-19",87.7155,88.7808,87.6494,87.9467,191000.0],["2016-09-20",88.3348,89.0533,88.3183,88.7395,277700.0],["2016-09-21",88.9459,89.8873,88.6982,89.7799,227200.0],["2016-09-22",90.1268,90.4654,89.7882,90.2754,285900.0],["2016-09-23",89.8873,90.5975,89.0037,89.0202,198900.0],["2016-09-26",88.1696,89.1028,88.1118,88.6321,213500.0],["2016-09-27",88.2853,89.4331,88.2605,89.0202,243700.0],["2016-09-28",89.5487,90.0937,89.0202,89.9864,197800.0],["2016-09-29",89.9616,89.9616,88.1614,88.4339,148100.0],["2016-09-30",88.789,89.3671,88.3431,89.1358,256700.0],["2016-10-03",89.0615,89.1771,88.3513,88.6156,203400.0],["2016-10-04",87.6329,88.6486,87.6329,88.3596,270400.0],["2016-10-05",88.9624,89.8047,88.7807,88.9046,298100.0],["2016-10-06",89.5157,89.5157,88.4752,88.789,282300.0],["2016-10-07",88.9789,89.6726,88.5908,89.3671,351900.0],["2016-10-10",89.367,90.5975,89.367,90.5479,282900.0],["2016-10-11",90.4076,91.2168,89.9203,90.87,440200.0],["2016-10-12",91.1425,91.7288,90.614,91.3242,217400.0],["2016-10-13",90.6553,91.2334,88.8881,89.7139,432300.0],["2016-10-14",90.6966,91.2416,90.2011,90.7131,277200.0],["2016-10-17",90.7131,91.1755,90.4901,90.5479,246900.0],["2016-10-18",91.671,91.9931,90.8287,90.8617,221700.0],["2016-10-19",90.1433,90.7544,89.9368,90.5397,352000.0],["2016-10-20",90.6801,91.1178,89.5488,89.7469,380200.0],["2016-10-21",89.2101,89.2101,88.0953,88.9954,561900.0],["2016-10-24",90.102,90.102,88.8303,89.3257,382800.0],["2016-10-25",89.334,89.524,88.6899,89.1689,334800.0],["2016-10-26",88.7477,89.6643,88.6734,89.2019,544000.0],["2016-10-27",89.9369,90.7213,88.8964,90.0607,708400.0],["2016-10-28",90.2754,90.614,88.9707,89.3836,326400.0],["2016-10-31",89.2267,90.2176,89.045,89.0698,497100.0],["2016-11-01",89.2597,89.5983,88.4587,89.5157,460000.0],["2016-11-02",89.3093,90.2424,89.3093,89.6644,377400.0],["2016-11-03",89.9864,90.5314,89.6891,89.9616,383500.0],["2016-11-04",89.8787,90.832,89.8373,90.1274,348800.0],["2016-11-07",91.6277,91.7935,90.9149,91.3542,430800.0],["2016-11-08",90.948,92.009,90.89,91.5697,484100.0],["2016-11-09",93.0037,94.2139,91.4868,92.6804,635400.0],["2016-11-10",93.6669,96.0127,93.4513,95.7889,500900.0],["2016-11-11",95.4656,96.5846,95.1423,96.2945,631800.0],["2016-11-14",96.8664,98.1927,96.6261,97.7865,451500.0],["2016-11-15",97.6125,99.8339,97.5627,99.6101,912800.0],["2016-11-16",99.3034,99.9417,98.6983,99.7179,467500.0],["2016-11-17",99.6516,100.7126,99.6516,100.2981,606600.0],["2016-11-18",100.1324,100.7375,99.9583,100.4805,522800.0],["2016-11-21",101.1436,101.4089,99.8422,101.069,351000.0],["2016-11-22",101.3508,101.6492,99.7262,100.8286,587000.0],["2016-11-23",100.9364,101.4752,100.4142,101.0525,319900.0],["2016-11-25",101.8814,101.9311,101.2431,101.5664,277600.0],["2016-11-28",100.9862,101.4338,100.522,100.7624,362200.0],["2016-11-29",100.953,101.7322,100.4308,101.0607,433900.0],["2016-11-30",101.7156,101.7156,100.1406,101.1685,3218200.0],["2016-12-01",102.0803,102.3953,101.5498,102.0555,467000.0],["2016-12-02",102.0803,102.3538,101.3094,101.6327,430400.0],["2016-12-05",102.13,102.6937,101.1022,101.6576,398500.0],["2016-12-06",101.9808,103.5309,101.8316,103.4894,485400.0],["2016-12-07",103.6966,105.3213,103.2325,105.255,553000.0],["2016-12-08",105.9016,106.9792,105.3048,106.2746,336600.0],["2016-12-09",106.2248,106.6061,105.4291,106.2,427100.0],["2016-12-12",105.9182,106.7388,105.7607,106.3326,393400.0],["2016-12-13",106.9294,107.1615,105.2384,105.9264,622700.0],["2016-12-14",105.5534,106.4238,105.0063,105.4539,599500.0],["2016-12-15",105.5949,106.4901,105.0561,105.0644,489300.0],["2016-12-16",105.2218,105.57,103.9287,104.3764,733100.0],["2016-12-19",104.1194,105.3462,103.9453,105.2716,304300.0],["2016-12-20",106.0922,106.2166,104.7908,105.3296,290100.0],["2016-12-21",105.4208,105.7772,105.1141,105.2384,237500.0],["2016-12-22",105.255,105.6943,104.9566,105.4457,288700.0],["2016-12-23",105.3545,105.4622,104.5007,105.2301,131400.0],["2016-12-27",105.5866,105.8021,104.9898,105.0312,212100.0],["2016-12-28",105.313,105.4954,104.4841,104.6168,204800.0],["2016-12-29",104.4593,104.9981,103.9288,104.393,198400.0],["2016-12-30",104.4344,104.6582,103.8956,104.3018,217800.0],["2017-01-03",104.1277,104.194,102.0969,103.1993,620300.0],["2017-01-04",103.4231,105.1058,103.249,104.7742,454900.0],["2017-01-05",104.4095,105.0064,103.4397,103.6138,401400.0],["2017-01-06",104.0034,104.3515,103.3734,103.6884,295800.0],["2017-01-09",103.2822,103.2822,101.7073,101.7073,300900.0],["2017-01-10",101.7239,102.9506,101.2845,102.4367,432000.0],["2017-01-11",102.7434,103.2905,102.1881,103.017,456500.0],["2017-01-12",102.6356,103.5557,102.3207,103.4563,400400.0],["2017-01-13",103.9205,105.1804,103.4563,103.6055,200500.0],["2017-01-17",103.0999,103.332,102.072,102.1881,328200.0],["2017-01-18",102.561,103.4314,102.0886,103.3485,471100.0],["2017-01-19",103.8293,103.9702,102.1881,103.2076,333000.0],["2017-01-20",103.2491,103.564,102.0057,102.3538,377800.0],["2017-01-23",102.4119,102.7103,102.0057,102.3704,356400.0],["2017-01-24",102.7849,103.6635,102.2461,103.0418,462100.0],["2017-01-25",103.7381,104.0282,103.4314,103.9205,397000.0],["2017-01-26",104.0945,105.3711,104.0945,105.3047,421800.0],["2017-01-27",105.2219,105.5451,103.9371,104.2438,207600.0],["2017-01-30",103.6221,103.6221,102.2461,103.5558,367000.0],["2017-01-31",107.5677,109.6731,102.4533,104.0034,870100.0],["2017-02-01",105.3628,106.2332,104.3018,104.8572,305700.0],["2017-02-02",104.5256,105.512,103.6221,104.8074,403800.0],["2017-02-03",105.6446,106.3906,105.1638,105.3462,339800.0],["2017-02-06",104.6748,105.9679,104.6748,105.5203,317800.0],["2017-02-07",105.7115,106.1939,104.7719,105.7365,221100.0],["2017-02-08",105.4288,105.4704,104.3311,105.4371,229900.0],["2017-02-09",105.6117,106.1606,105.2874,105.6034,317700.0],["2017-02-10",106.2105,106.3269,105.7947,106.1024,320300.0],["2017-02-13",106.3353,107.4329,105.9777,106.8425,321100.0],["2017-02-14",106.3935,107.1835,106.3935,106.8591,340800.0],["2017-02-15",107.3498,107.3498,106.1606,106.9672,272500.0],["2017-02-16",107.0338,107.6159,106.5764,107.408,411700.0],["2017-02-17",106.8425,107.3997,106.2355,107.3498,226000.0],["2017-02-21",107.1252,107.6658,106.7593,107.3913,209300.0],["2017-02-22",107.1086,108.1065,106.9256,107.9402,329000.0],["2017-02-23",108.2229,108.3726,107.6242,107.6824,284600.0],["2017-02-24",106.9257,107.9153,106.9257,107.6076,250400.0],["2017-02-27",107.6075,107.8653,107.3498,107.8653,260800.0],["2017-02-28",108.0151,108.4225,107.6907,108.1564,441700.0],["2017-03-01",110.0774,110.4267,109.0628,109.9776,587300.0],["2017-03-02",110.0608,110.2187,108.3227,108.3643,243100.0],["2017-03-03",107.8736,108.3726,107.5992,107.8736,243400.0],["2017-03-06",107.6907,108.0067,106.46,106.7593,417000.0],["2017-03-07",106.6596,107.2583,106.0442,106.8591,379700.0],["2017-03-08",107.5327,107.7323,105.8612,106.1357,552300.0],["2017-03-09",106.4433,106.8425,105.7365,105.9527,249400.0],["2017-03-10",106.2105,106.7011,105.8446,106.277,342200.0],["2017-03-13",106.3685,106.618,105.8196,106.593,240200.0],["2017-03-14",106.4018,107.0504,106.0608,106.8009,185800.0],["2017-03-15",106.8758,107.699,106.8342,107.5909,326400.0],["2017-03-16",107.6325,108.2396,107.6325,108.0483,458500.0],["2017-03-17",108.1065,108.3809,107.25,108.0317,510400.0],["2017-03-20",107.8737,107.9984,107.1252,107.1918,197800.0],["2017-03-21",107.6242,107.6658,104.1398,104.1481,307500.0],["2017-03-22",103.408,104.2812,103.1087,103.8737,335800.0],["2017-03-23",103.3665,105.329,102.7012,104.5972,204900.0],["2017-03-24",104.8301,105.5369,103.9819,104.3228,145100.0],["2017-03-27",102.7012,103.9319,102.2771,103.4247,198200.0],["2017-03-28",103.0338,104.9964,102.8426,104.564,582700.0],["2017-03-29",104.1398,104.7968,103.6991,103.9818,361200.0],["2017-03-30",104.0733,105.5702,103.907,105.196,228900.0],["2017-03-31",104.9132,105.8779,104.697,105.5951,450300.0],["2017-04-03",105.9111,106.119,104.5473,105.2791,329800.0],["2017-04-04",105.0296,105.9194,105.0296,105.6533,282800.0],["2017-04-05",106.0608,106.2188,103.3831,103.5328,325100.0],["2017-04-06",103.4496,104.5972,102.6596,104.4392,211400.0],["2017-04-07",104.0234,105.1211,103.7573,104.4226,519200.0],["2017-04-10",104.5141,105.3872,104.0068,104.9631,309300.0],["2017-04-11",104.5473,104.9049,103.8405,104.6222,255500.0],["2017-04-12",104.6554,104.6554,103.2085,103.6908,222700.0],["2017-04-13",103.566,104.0317,102.9091,103.0338,176700.0],["2017-04-17",103.1918,104.7885,102.9423,104.6305,131300.0],["2017-04-18",104.0151,104.6305,103.5744,104.3311,164800.0],["2017-04-19",105.1377,105.2292,104.2729,104.6471,192600.0],["2017-04-20",104.9964,106.8425,104.2979,106.4683,273700.0],["2017-04-21",106.3519,106.8259,105.803,105.8446,245700.0],["2017-04-24",107.4828,107.6575,106.8092,107.2915,155300.0],["2017-04-25",108.1065,108.7302,108.0566,108.3643,193200.0],["2017-04-26",108.5389,109.5368,107.7406,108.5389,313100.0],["2017-04-27",108.7219,108.7219,107.5161,107.7656,240700.0],["2017-04-28",103.5328,105.8778,101.9777,103.9818,935400.0],["2017-05-01",104.4808,105.3041,103.6991,104.7968,350600.0],["2017-05-02",104.7053,106.1273,104.6887,105.7115,483600.0],["2017-05-03",105.329,106.0691,104.9298,105.2874,234700.0],["2017-05-04",106.0858,106.5764,105.1876,105.8446,395200.0],["2017-05-05",106.0031,106.17,105.3524,105.8446,157200.0],["2017-05-08",105.9447,106.2868,105.4108,105.9781,232800.0],["2017-05-09",105.8863,105.9697,103.6838,103.9091,275700.0],["2017-05-10",103.7506,105.1021,103.3084,104.5598,461100.0],["2017-05-11",104.0175,104.5097,103.2333,103.8256,309800.0],["2017-05-12",103.3084,104.3179,102.6743,102.9997,311600.0],["2017-05-15",103.1416,104.443,103.1416,103.7005,288100.0],["2017-05-16",104.0759,104.3763,103.2333,104.3262,281000.0],["2017-05-17",104.3262,104.3262,101.8317,101.8901,306400.0],["2017-05-18",101.79,103.5754,101.7233,103.1499,657200.0],["2017-05-19",103.1165,104.126,102.7912,103.6755,309100.0],["2017-05-22",104.3512,104.8268,103.8507,104.4513,191700.0],["2017-05-23",104.4847,104.7767,103.567,104.176,374000.0],["2017-05-24",104.5181,104.7767,103.7089,103.8006,368800.0],["2017-05-25",103.6338,104.4514,103.567,104.2845,391200.0],["2017-05-26",104.0843,104.9853,104.0759,104.8351,180000.0],["2017-05-30",104.7433,104.9936,103.7255,104.0926,136500.0],["2017-05-31",103.9174,103.9842,102.7077,103.8757,365100.0],["2017-06-01",104.3262,106.1199,103.9258,106.1116,356300.0],["2017-06-02",105.5776,105.8613,104.977,105.1855,304500.0],["2017-06-05",105.1438,105.2272,104.0509,104.2011,212100.0],["2017-06-06",103.2667,103.8674,102.4324,102.8078,195800.0],["2017-06-07",102.8996,103.1749,102.2155,102.3823,274200.0],["2017-06-08",102.0903,105.0103,102.0903,104.8518,317200.0],["2017-06-09",105.1188,106.8791,104.735,106.7373,210000.0],["2017-06-12",106.5704,107.0543,106.2701,106.5037,255100.0],["2017-06-13",107.1043,107.1794,106.3285,106.7373,158700.0],["2017-06-14",106.1449,107.0126,105.1855,106.6205,189000.0],["2017-06-15",106.1199,106.9291,105.8863,106.5704,124000.0],["2017-06-16",106.4786,107.4214,106.2868,107.413,354300.0],["2017-06-19",107.6716,108.1889,107.3463,107.7968,174400.0],["2017-06-20",107.4714,107.705,106.7289,106.7456,175700.0],["2017-06-21",106.7373,107.4965,105.9864,106.2868,224000.0],["2017-06-22",106.2617,106.2617,105.2105,105.636,172900.0],["2017-06-23",106.1032,106.1032,105.0437,105.1605,542700.0],["2017-06-26",105.7612,106.754,105.344,106.1366,152700.0],["2017-06-27",106.1282,106.5621,105.3941,105.8363,161100.0],["2017-06-28",106.8207,107.5882,106.462,107.5048,238900.0],["2017-06-29",108.606,108.606,106.7289,107.5549,226000.0],["2017-06-30",107.9637,107.9637,106.462,107.1127,465300.0],["2017-07-03",107.8802,110.2996,107.5716,109.4236,202100.0],["2017-07-05",109.9492,109.9826,108.7145,109.5488,250900.0],["2017-07-06",109.4487,109.6322,107.9553,108.0471,257900.0],["2017-07-07",108.5309,109.6405,108.0054,109.2818,205800.0],["2017-07-10",109.1233,109.5154,108.4559,108.581,347500.0],["2017-07-11",108.7062,108.8146,107.1628,107.4965,323500.0],["2017-07-12",107.438,108.3391,106.9124,108.1555,243500.0],["2017-07-13",108.4058,108.5393,107.4631,108.3725,242300.0],["2017-07-14",107.5715,108.848,107.1878,108.1722,302200.0],["2017-07-17",108.3975,110.4414,107.363,110.2579,293100.0],["2017-07-18",110.0077,110.0077,109.0733,109.1984,219100.0],["2017-07-19",109.5905,110.65,109.2902,110.6333,255400.0],["2017-07-20",110.9587,111.6512,110.4498,111.209,181700.0],["2017-07-21",111.284,111.7095,110.8919,111.7095,575900.0],["2017-07-24",111.7429,112.4937,111.234,112.3603,189900.0],["2017-07-25",113.2446,113.9454,113.0778,113.5366,296200.0],["2017-07-26",113.6117,113.9538,111.7513,111.9432,160200.0],["2017-07-27",112.2352,112.8859,111.793,112.0349,992300.0],["2017-07-28",113.0944,116.2563,113.0944,116.1312,262800.0],["2017-07-31",116.7486,117.149,115.9811,116.9655,263300.0],["2017-08-01",117.4494,117.6079,116.1479,117.5495,610800.0],["2017-08-02",117.4076,118.0834,116.6401,117.7914,429900.0],["2017-08-03",117.4994,118.3754,116.9822,117.1824,328500.0],["2017-08-04",117.7517,117.8606,116.7052,117.1405,182600.0],["2017-08-07",117.0819,117.4503,116.1358,116.1609,289600.0],["2017-08-08",116.1861,117.4252,115.6669,116.3368,285700.0],["2017-08-09",115.7926,116.7135,115.2567,116.3117,204900.0],["2017-08-10",115.7926,117.5508,115.4409,116.228,466600.0],["2017-08-11",116.2112,116.7889,115.2316,115.9517,304500.0],["2017-08-14",116.747,118.0866,116.2196,117.7182,215900.0],["2017-08-15",118.0531,118.388,117.5508,117.9945,237100.0],["2017-08-16",118.2541,118.2541,117.375,117.601,193600.0],["2017-08-17",117.241,117.3415,114.8465,115.1562,299700.0],["2017-08-18",114.5785,115.3404,114.3357,114.5953,264400.0],["2017-08-21",114.6288,114.6288,113.6492,114.0678,193200.0],["2017-08-22",114.3274,114.679,113.8585,114.1599,195100.0],["2017-08-23",113.3729,114.2939,113.3729,113.758,154900.0],["2017-08-24",114.2855,114.5283,113.5822,113.7999,264700.0],["2017-08-25",114.1096,114.6287,113.8082,114.5032,303800.0],["2017-08-28",114.2353,114.5283,112.0417,112.5608,645700.0],["2017-08-29",111.6146,112.2677,111.2546,111.8993,324600.0],["2017-08-30",111.7067,113.0631,111.4137,112.1589,382700.0],["2017-08-31",112.7282,113.0045,112.3263,112.5691,306800.0],["2017-09-01",112.8036,113.5152,112.5942,112.7198,232700.0],["2017-09-05",111.9077,112.2342,108.6759,108.9187,281300.0],["2017-09-06",108.9606,109.195,108.0814,108.6675,493500.0],["2017-09-07",108.7345,108.7345,106.0134,106.7669,474100.0],["2017-09-08",106.5911,109.5969,106.5576,109.0275,447900.0],["2017-09-11",111.0704,112.6863,109.3373,111.9579,388700.0],["2017-09-12",112.3849,112.9961,111.4723,112.7198,253700.0],["2017-09-13",112.5691,113.2054,112.1421,112.4435,203100.0],["2017-09-14",112.6863,113.3478,111.9328,112.3849,351400.0],["2017-09-15",112.5775,113.5822,112.2258,113.4482,445800.0],["2017-09-18",113.599,113.8334,112.8873,113.5487,148800.0],["2017-09-19",113.4399,114.8632,113.4399,114.2855,130300.0],["2017-09-20",114.6204,114.6204,112.9124,113.9171,314300.0],["2017-09-21",113.9841,114.8046,113.7162,114.2353,185000.0],["2017-09-22",114.185,114.8632,114.0929,114.4529,178200.0],["2017-09-25",114.1683,115.24,113.4734,114.8716,297000.0],["2017-09-26",114.8046,115.5749,114.0594,114.9553,333800.0],["2017-09-27",115.6251,117.1824,115.3823,116.7052,326100.0],["2017-09-28",116.5963,117.4336,115.7423,117.174,187200.0],["2017-09-29",117.1573,117.6345,116.4791,116.8224,213800.0],["2017-10-02",116.948,117.7182,116.1944,117.7182,313700.0],["2017-10-03",117.961,118.4467,117.5759,118.2038,193900.0],["2017-10-04",118.0531,118.3127,117.2745,117.9108,270500.0],["2017-10-05",117.9862,119.2253,117.6261,118.9741,183700.0],["2017-10-06",119.3509,119.7109,117.8857,118.4717,202300.0],["2017-10-09",118.8151,118.9658,117.8773,118.1034,301300.0],["2017-10-10",118.7983,118.9741,117.8857,118.3797,214300.0],["2017-10-11",118.2289,119.0662,117.9359,118.9239,223500.0],["2017-10-12",119.4262,119.8114,118.589,119.3844,244300.0],["2017-10-13",119.4263,120.3221,118.7481,119.6021,330400.0],["2017-10-16",119.8281,120.8328,119.4262,119.8532,188800.0],["2017-10-17",120.2467,120.3891,119.51,119.9202,269200.0],["2017-10-18",120.8412,121.3519,120.0961,121.017,245800.0],["2017-10-19",120.791,121.8627,120.6319,121.7706,203200.0],["2017-10-20",122.7418,123.1855,121.3854,121.4022,319700.0],["2017-10-23",121.7622,121.8794,120.6068,121.1594,220800.0],["2017-10-24",121.5361,121.7454,120.5398,120.95,307300.0],["2017-10-25",120.95,121.151,119.6355,120.23,442400.0],["2017-10-26",121.1175,121.6283,120.498,121.285,370300.0],["2017-10-27",123.9139,127.422,121.8626,127.422,528500.0],["2017-10-30",127.062,127.4221,125.6554,126.0992,348900.0],["2017-10-31",125.7978,125.8731,124.2907,125.0693,340600.0],["2017-11-01",125.4629,126.5513,125.3122,126.0071,329500.0],["2017-11-02",125.9234,126.409,124.0479,124.8098,416100.0],["2017-11-03",124.6675,126.3336,124.2237,125.8145,304900.0],["2017-11-06",125.6969,126.873,125.5709,126.747,207600.0],["2017-11-07",127.0326,127.5702,125.8733,126.8814,362400.0],["2017-11-08",126.663,127.4778,126.1421,126.5958,313400.0],["2017-11-09",126.0581,127.6962,125.6633,126.8646,423200.0],["2017-11-10",126.789,126.789,125.4953,125.6885,310700.0],["2017-11-13",125.5625,126.8814,125.1593,126.2177,633000.0],["2017-11-14",125.6381,126.579,125.6381,125.7809,326600.0],["2017-11-15",125.2769,126.7974,124.6049,126.0497,550500.0],["2017-11-16",126.453,126.6798,125.3693,125.4365,360300.0],["2017-11-17",125.1592,126.3857,124.6132,126.3185,334300.0],["2017-11-20",126.6042,127.1334,126.1757,126.4782,273500.0],["2017-11-21",127.5283,127.9819,126.9906,127.7719,318800.0],["2017-11-22",127.5954,128.1415,126.7806,127.9735,220200.0],["2017-11-24",128.5363,133.8202,128.1834,133.2238,556300.0],["2017-11-27",133.1062,134.6015,132.787,134.0807,1061300.0],["2017-11-28",134.6854,136.1051,133.711,135.8447,642900.0],["2017-11-29",137.1721,138.7094,135.8196,137.9113,509400.0],["2017-11-30",138.1885,138.1885,135.6935,136.1304,605600.0],["2017-12-01",136.1136,136.5924,132.3165,135.0047,426300.0],["2017-12-04",136.8864,136.8864,134.9458,135.8447,460500.0],["2017-12-05",136.2479,136.2479,134.8451,135.0971,197200.0],["2017-12-06",134.7275,135.87,134.1982,134.2318,267700.0],["2017-12-07",133.8622,136.2731,133.6774,135.1475,263500.0],["2017-12-08",135.7355,136.2815,134.7527,135.9707,344100.0],["2017-12-11",135.6935,135.87,133.963,134.6855,553300.0],["2017-12-12",135.0131,135.8531,134.5343,134.7107,431700.0],["2017-12-13",134.4754,135.2147,132.3837,132.4845,222600.0],["2017-12-14",132.9549,132.9549,131.4092,131.4933,359500.0],["2017-12-15",131.7453,132.9886,131.2665,131.5269,626300.0],["2017-12-18",132.5182,133.5094,130.4601,131.1825,362700.0],["2017-12-19",131.4764,131.7369,129.83,130.1156,303000.0],["2017-12-20",131.1404,131.9469,129.7207,129.7291,251200.0],["2017-12-21",130.3172,131.0145,130.04,130.334,263400.0],["2017-12-22",130.8549,132.4006,129.6452,130.2668,216300.0],["2017-12-26",130.6364,131.5016,130.3003,131.1068,214900.0],["2017-12-27",131.09,131.8377,130.6364,131.1908,155500.0],["2017-12-28",131.3505,131.7369,131.1908,131.5941,124500.0],["2017-12-29",131.6445,132.0813,130.9893,130.9893,159400.0],["2018-01-02",131.6025,131.7873,130.208,130.5188,252300.0],["2018-01-03",130.5608,131.1153,130.0148,130.4264,249500.0],["2018-01-04",131.132,132.8373,130.9556,131.5857,204100.0],["2018-01-05",132.0309,132.4425,131.1992,131.9973,158000.0],["2018-01-08",132.0393,133.6774,131.1825,133.4338,173600.0],["2018-01-09",134.089,135.8195,134.089,134.341,264700.0],["2018-01-10",135.3323,136.4243,134.383,135.9959,434800.0],["2018-01-11",136.5084,137.8357,136.0211,137.4828,365900.0],["2018-01-12",137.9868,138.3397,136.962,137.7516,240100.0],["2018-01-16",138.2809,138.2809,136.3152,136.5504,417100.0],["2018-01-17",137.3232,137.676,136.3824,136.9788,225700.0],["2018-01-18",136.8444,137.2728,135.7355,135.9707,249200.0],["2018-01-19",136.458,137.3149,135.6936,136.4664,266500.0],["2018-01-22",137.1132,138.4908,136.3319,137.1972,403500.0],["2018-01-23",136.962,137.7348,136.3739,136.5083,236200.0],["2018-01-24",136.7352,137.1216,135.5171,136.4411,222900.0],["2018-01-25",136.8528,137.382,135.6935,136.1052,320800.0],["2018-01-26",136.2648,136.8192,134.8535,135.5339,264900.0],["2018-01-29",135.6179,137.0292,133.963,134.173,675600.0],["2018-01-30",129.8635,134.5762,129.4855,134.3998,571200.0],["2018-01-31",134.6687,135.8867,131.4765,131.5941,615800.0],["2018-02-01",131.8125,134.2906,130.8968,134.2402,334500.0],["2018-02-02",133.9462,134.9375,130.5104,130.6028,238500.0],["2018-02-05",129.914,131.9133,127.4274,128.3263,447700.0],["2018-02-06",126.3774,129.5948,125.0921,127.2426,508300.0],["2018-02-07",127.1836,129.7543,127.1078,129.0547,294400.0],["2018-02-08",129.4003,129.67,123.374,123.433,363500.0],["2018-02-09",124.2168,125.894,122.7755,125.2198,335900.0],["2018-02-12",126.189,126.6442,123.9977,125.0934,1011800.0],["2018-02-13",124.9501,126.8212,123.964,126.6189,327500.0],["2018-02-14",126.307,129.9649,126.307,129.7795,345300.0],["2018-02-15",130.656,131.0775,128.9872,129.9565,364600.0],["2018-02-16",129.5941,131.3978,129.257,131.0691,203400.0],["2018-02-20",130.3442,131.6927,129.2064,130.9679,229700.0],["2018-02-21",130.9764,132.662,130.5381,130.9089,190000.0],["2018-02-22",131.0438,131.5326,128.8271,129.021,305800.0],["2018-02-23",129.6194,131.9878,129.2907,131.7602,209000.0],["2018-02-26",132.2659,133.0076,131.2292,131.9793,272000.0],["2018-02-27",132.1479,133.1846,130.8499,131.128,485100.0],["2018-02-28",131.7181,132.5356,129.5773,129.6194,425600.0],["2018-03-01",129.611,131.3219,126.9898,127.7483,244100.0],["2018-03-02",126.7032,127.2679,124.8574,127.1583,257900.0],["2018-03-05",126.4419,131.7265,126.4419,130.9342,391000.0],["2018-03-06",130.9342,131.9962,129.9312,131.7265,422600.0],["2018-03-07",131.0438,133.0918,131.0438,132.6451,327700.0],["2018-03-08",132.9992,133.0413,131.0775,132.9402,258900.0],["2018-03-09",134.2297,135.6288,133.1677,135.2411,314600.0],["2018-03-12",134.9292,135.5445,133.7408,134.1791,285100.0],["2018-03-13",134.5921,135.0725,133.6229,134.1286,237600.0],["2018-03-14",134.9039,135.2495,132.9991,133.37,293100.0],["2018-03-15",133.9347,135.3254,133.2941,134.9798,276500.0],["2018-03-16",135.1568,135.8985,134.196,134.9967,762600.0],["2018-03-19",134.786,135.4603,133.547,134.904,874000.0],["2018-03-20",134.7101,136.7835,134.1791,135.9238,469600.0],["2018-03-21",135.8564,137.3819,135.8479,136.1598,214200.0],["2018-03-22",134.8955,135.6625,131.6169,131.8023,382800.0],["2018-03-23",131.9878,132.4682,128.8356,129.0041,255700.0],["2018-03-26",131.0438,133.9516,130.4791,133.7577,898300.0],["2018-03-27",133.9768,133.9768,128.9704,129.375,827200.0],["2018-03-28",129.4761,131.5411,128.431,130.4454,646600.0],["2018-03-29",131.1365,132.0805,129.7964,129.7964,456800.0],["2018-04-02",129.3159,130.1588,125.5401,126.9392,320900.0],["2018-04-03",127.8916,129.0294,127.1077,128.8103,374700.0],["2018-04-04",127.0825,128.5069,126.4588,128.1192,403900.0],["2018-04-05",128.4647,129.0884,127.546,128.4984,491700.0],["2018-04-06",127.2848,127.9843,125.0681,125.9362,344000.0],["2018-04-09",126.7453,128.0517,126.0879,126.4166,173700.0],["2018-04-10",127.664,128.7345,126.9898,127.7483,320200.0],["2018-04-11",126.7285,127.4786,126.4251,127.2763,181000.0],["2018-04-12",127.605,128.608,127.2931,128.0601,292300.0],["2018-04-13",128.8945,128.8945,126.9813,127.4702,491600.0],["2018-04-16",127.9169,129.198,127.5881,128.5405,191900.0],["2018-04-17",129.3834,129.5941,127.9674,129.0125,444800.0],["2018-04-18",129.2232,129.6194,128.7512,129.2064,220800.0],["2018-04-19",128.6164,130.2094,128.0264,128.7597,298100.0],["2018-04-20",129.139,131.0269,128.8103,131.0185,479400.0],["2018-04-23",130.4285,131.8614,130.3443,131.8614,412700.0],["2018-04-24",132.3249,133.5133,131.2123,132.2238,292700.0],["2018-04-25",131.8697,133.0666,130.4369,132.131,375100.0],["2018-04-26",132.0046,134.8112,130.9089,134.2803,494600.0],["2018-04-27",131.5663,132.0973,128.254,131.4736,915300.0],["2018-04-30",130.9511,131.2461,125.8941,125.9193,1171700.0],["2018-05-01",125.7086,129.7121,125.0259,128.9704,823900.0],["2018-05-02",129.1643,129.2654,126.6358,127.7652,502700.0],["2018-05-03",126.9897,127.5544,124.8068,126.0458,651000.0],["2018-05-04",125.2198,129.4424,124.6382,128.5658,368600.0],["2018-05-07",128.7688,130.6967,127.9232,129.6144,614400.0],["2018-05-08",129.7159,131.2718,129.5975,130.0034,582100.0],["2018-05-09",130.1894,130.1894,127.289,127.3482,638500.0],["2018-05-10",127.7118,128.0331,126.6378,127.3059,805800.0],["2018-05-11",127.6695,128.7435,127.1453,128.2361,278300.0],["2018-05-14",128.3459,128.5489,126.7562,126.9761,261600.0],["2018-05-15",126.9085,127.9655,126.9085,127.289,213500.0],["2018-05-16",127.4497,127.9232,126.6295,127.289,293200.0],["2018-05-17",127.2383,127.6864,126.8916,127.1368,325500.0],["2018-05-18",127.1199,127.1368,125.6231,125.7246,414400.0],["2018-05-21",126.325,128.3375,126.122,127.9147,601900.0],["2018-05-22",127.9316,128.9379,127.6188,128.2107,436800.0],["2018-05-23",127.3989,128.1261,127.3228,127.4327,286800.0],["2018-05-24",127.086,127.289,125.8345,127.1029,354600.0],["2018-05-25",126.7478,127.6272,126.6632,126.8324,422100.0],["2018-05-29",125.3525,126.7309,122.19,125.5639,626200.0],["2018-05-30",126.3673,130.3079,126.325,127.2637,482400.0],["2018-05-31",126.9592,127.4158,126.2912,126.3673,612500.0],["2018-06-01",127.8978,128.3544,126.8577,126.9423,337600.0],["2018-06-04",127.3736,127.9824,126.9677,127.6611,216200.0],["2018-06-05",127.382,127.4327,125.7838,126.6801,330500.0],["2018-06-06",126.9169,128.05,126.1981,127.9824,520100.0],["2018-06-07",128.1176,128.5912,127.1537,127.7625,690100.0],["2018-06-08",127.9824,128.5236,127.8133,128.2614,344400.0],["2018-06-11",128.4644,128.8449,126.697,126.7309,391000.0],["2018-06-12",126.6802,127.3567,125.0989,125.175,397600.0],["2018-06-13",125.1919,125.6485,123.2723,123.3231,1120700.0],["2018-06-14",123.2554,123.9404,121.3021,121.3359,649900.0],["2018-06-15",121.3528,121.9955,120.3804,121.5727,795800.0],["2018-06-18",120.448,120.9215,119.7123,120.0929,615400.0],["2018-06-19",119.1627,120.0591,119.1374,119.78,321300.0],["2018-06-20",119.8138,119.8815,118.6131,118.8583,449000.0],["2018-06-21",118.6215,119.2726,117.4039,117.5307,448600.0],["2018-06-22",118.1818,118.1818,116.0509,116.4568,738600.0],["2018-06-25",116.3215,116.7781,115.3998,115.6873,522100.0],["2018-06-26",115.8987,116.3299,115.2391,115.3152,411300.0],["2018-06-27",114.9178,115.6027,112.5332,112.6515,398800.0],["2018-06-28",112.567,113.2181,112.0681,112.7868,302100.0],["2018-06-29",113.4042,114.9432,112.8122,112.8714,317700.0],["2018-07-02",112.381,113.6071,111.3832,112.7615,330100.0],["2018-07-03",113.1589,114.8332,113.1589,113.6325,278900.0],["2018-07-05",114.3428,115.1376,114.0553,115.1123,535900.0],["2018-07-06",114.5119,115.4082,114.3851,114.8586,283100.0],["2018-07-09",115.4252,118.1649,115.0869,117.7083,471200.0],["2018-07-10",117.6829,117.7083,116.5329,116.9811,321400.0],["2018-07-11",116.5075,116.8542,114.6641,115.0869,396200.0],["2018-07-12",115.7803,115.8395,113.6155,115.0023,287400.0],["2018-07-13",114.3935,115.7803,114.3935,115.3406,326200.0],["2018-07-16",115.163,116.5245,115.163,116.4822,286000.0],["2018-07-17",116.3976,117.1332,116.0086,116.1862,542000.0],["2018-07-18",116.2285,119.1373,116.2285,118.6723,365700.0],["2018-07-19",118.258,118.5877,116.4399,116.8035,423500.0],["2018-07-20",116.9895,117.2009,116.0424,116.9641,416300.0],["2018-07-23",116.5329,117.8182,115.9494,117.37,375600.0],["2018-07-24",117.3193,117.9873,116.5329,117.0064,465500.0],["2018-07-25",116.6344,117.5307,115.3068,117.4631,236900.0],["2018-07-26",117.666,119.6447,117.0318,119.1627,444500.0],["2018-07-27",117.8943,117.8943,114.1567,115.7634,629300.0],["2018-07-30",116.8796,119.7378,116.8796,118.2833,528400.0],["2018-07-31",118.1226,119.7546,117.8182,119.6532,611800.0],["2018-08-01",119.8646,121.7418,119.2304,120.372,491000.0],["2018-08-02",120.0253,120.947,119.6786,120.0084,579100.0],["2018-08-03",119.78,120.7863,119.2304,120.3128,409000.0],["2018-08-06",120.1429,121.5355,120.1429,121.1279,430300.0],["2018-08-07",121.0685,121.6629,120.7798,121.043,562300.0],["2018-08-08",121.1025,121.5865,120.4061,121.4591,340000.0],["2018-08-09",121.1535,121.1535,119.9306,120.1514,309400.0],["2018-08-10",119.0305,119.8457,117.7142,119.8202,309200.0],["2018-08-13",119.6334,119.9051,118.8861,119.2003,363400.0],["2018-08-14",119.1409,120.559,118.8946,120.2108,250400.0],["2018-08-15",119.6334,120.4231,119.1748,120.1599,480300.0],["2018-08-16",120.6864,122.13,120.6864,121.6799,322400.0],["2018-08-17",121.1279,121.9686,120.9921,121.8073,268600.0],["2018-08-20",121.9092,122.2914,121.3318,121.7734,181800.0],["2018-08-21",121.578,124.2275,121.4761,123.6331,433400.0],["2018-08-22",123.4293,123.5312,122.6225,122.7159,225700.0],["2018-08-23",122.8943,122.8943,120.8223,121.4677,230600.0],["2018-08-24",121.9602,122.1895,121.4592,121.8753,109100.0],["2018-08-27",122.2404,123.3698,122.0111,122.3763,200200.0],["2018-08-28",121.9092,122.8858,121.9092,122.2234,244700.0],["2018-08-29",122.5376,122.5376,121.3573,121.8328,148500.0],["2018-08-30",121.7903,121.8073,120.4232,121.4337,245300.0],["2018-08-31",120.8902,121.5271,120.4231,121.3063,223100.0],["2018-09-04",121.4337,122.3763,120.8817,121.5611,244800.0],["2018-09-05",121.4337,122.2913,121.0515,121.5865,163000.0],["2018-09-06",121.5441,121.9772,119.8542,120.2363,169900.0],["2018-09-07",120.6949,120.7798,119.2513,119.9816,219900.0],["2018-09-10",120.2023,120.5335,119.1833,119.2088,307300.0],["2018-09-11",118.5549,119.6589,117.7907,119.039,265600.0],["2018-09-12",118.9455,123.1575,118.6653,120.4571,392900.0],["2018-09-13",120.8052,122.4612,120.8052,121.3232,200300.0],["2018-09-14",121.578,124.3973,121.4421,124.1256,347200.0],["2018-09-17",124.1256,124.1256,121.2978,121.7479,199000.0],["2018-09-18",122.7584,122.7584,118.7927,122.2404,267100.0],["2018-09-19",122.7584,124.3464,122.4527,123.3783,194500.0],["2018-09-20",123.7859,124.7879,123.5396,124.4058,308800.0],["2018-09-21",124.4568,125.5777,124.287,125.2126,608200.0],["2018-09-24",125.2805,125.6456,123.8878,124.7115,251400.0],["2018-09-25",124.9238,125.3144,123.3019,123.3443,289400.0],["2018-09-26",123.4802,123.5482,121.128,121.3148,274100.0],["2018-09-27",121.629,122.682,121.3572,121.7818,212900.0],["2018-09-28",121.3912,123.3273,120.6948,122.7584,332700.0],["2018-10-01",123.2849,124.168,121.6289,121.8922,197900.0],["2018-10-02",121.8243,122.7074,121.1279,121.5101,187800.0],["2018-10-03",122.2149,122.9452,122.0366,122.1979,297900.0],["2018-10-04",121.7479,123.1236,121.4167,122.3423,274600.0],["2018-10-05",122.3678,123.769,121.646,121.7989,372600.0],["2018-10-08",121.9856,124.0831,121.8412,123.6925,217200.0],["2018-10-09",122.9707,124.4908,122.3253,123.9218,265600.0],["2018-10-10",124.0321,124.3548,120.1514,120.3297,303700.0],["2018-10-11",119.8032,119.8032,115.6507,115.7271,462300.0],["2018-10-12",117.1028,117.1028,113.8589,115.9309,350700.0],["2018-10-15",115.6762,117.519,115.3535,115.6677,332100.0],["2018-10-16",116.2706,116.9924,114.776,116.933,271300.0],["2018-10-17",116.6273,117.5444,115.5743,116.5508,360200.0],["2018-10-18",116.5508,116.95,114.326,114.793,283400.0],["2018-10-19",114.1476,117.1962,114.1306,116.381,312300.0],["2018-10-22",116.5933,117.1283,114.4618,114.6826,234100.0],["2018-10-23",112.4662,114.0882,112.0671,113.222,251200.0],["2018-10-24",112.6955,112.6955,108.56,108.8487,570200.0],["2018-10-25",109.8083,112.0926,109.3837,111.2264,285400.0],["2018-10-26",115.2091,118.1388,112.9163,116.0328,769100.0],["2018-10-29",118.2322,118.3002,114.5043,115.4894,685500.0],["2018-10-30",116.2622,119.2343,114.7251,119.073,397600.0],["2018-10-31",120.1259,122.5291,119.7523,120.8987,561500.0],["2018-11-01",120.9241,122.9877,120.3212,121.9941,559500.0],["2018-11-02",122.9112,123.7095,120.6779,121.9517,390600.0],["2018-11-05",122.7703,124.8425,121.8664,122.8556,279100.0],["2018-11-06",122.6936,124.7487,122.3098,124.2626,360600.0],["2018-11-07",124.6122,127.4007,124.3138,126.9317,298600.0],["2018-11-08",126.1046,128.3217,126.1046,127.793,330600.0],["2018-11-09",127.6395,128.6458,125.6014,126.855,224900.0],["2018-11-12",126.8209,127.179,125.5929,125.9425,260600.0],["2018-11-13",126.1387,128.7907,125.9425,127.4519,263200.0],["2018-11-14",128.7907,128.9186,123.8959,124.8254,296000.0],["2018-11-15",124.4502,126.6759,122.7106,126.4712,397200.0],["2018-11-16",125.7123,126.9403,125.013,126.6588,256700.0],["2018-11-19",126.6077,128.5605,125.32,128.117,267600.0],["2018-11-20",127.4689,127.4689,124.9619,125.4053,346400.0],["2018-11-21",125.6611,126.5992,124.4076,124.4417,276700.0],["2018-11-23",123.3161,125.8061,123.2308,124.5867,92200.0],["2018-11-26",125.9511,127.2302,125.3883,125.9255,189200.0],["2018-11-27",125.2348,126.1813,124.3479,125.158,294400.0],["2018-11-28",125.0898,128.2791,124.6293,128.2791,331500.0],["2018-11-29",127.2046,128.2279,125.0045,125.7635,297300.0],["2018-11-30",125.772,127.955,125.7634,127.3837,348000.0],["2018-12-03",128.5349,128.8675,126.6674,128.1341,456400.0],["2018-12-04",128.0403,128.0403,122.4377,122.9323,416100.0],["2018-12-06",120.8345,122.685,118.805,122.5571,669000.0],["2018-12-07",122.1904,124.0494,118.66,119.0438,475300.0],["2018-12-10",118.9415,119.4446,115.6754,117.4321,375100.0],["2018-12-11",119.8284,120.1694,117.1251,118.2934,567700.0],["2018-12-12",120.6896,121.1757,118.805,119.9477,302300.0],["2018-12-13",119.9477,120.2718,118.0802,118.5833,330900.0],["2018-12-14",117.7647,119.9477,117.7647,119.7942,444800.0],["2018-12-17",119.2399,120.7067,116.477,116.6902,441200.0],["2018-12-18",117.7135,119.6663,117.5003,118.788,444800.0],["2018-12-19",118.4213,120.8772,116.8693,117.9608,606600.0],["2018-12-20",117.398,118.0034,114.8227,115.863,687300.0],["2018-12-21",115.6328,118.498,115.4878,115.6669,834600.0],["2018-12-24",115.0359,115.0359,110.4055,111.2241,161800.0],["2018-12-26",111.3093,116.1444,110.1496,116.0677,307500.0],["2018-12-27",113.5691,117.0824,112.9807,117.0227,334700.0],["2018-12-28",117.1848,119.112,116.8437,117.398,302000.0],["2018-12-31",118.0887,119.6066,117.3127,119.581,279900.0],["2019-01-02",117.4918,119.6407,116.4003,119.2655,299000.0],["2019-01-03",118.7539,119.3167,117.3127,117.543,245200.0],["2019-01-04",119.5981,121.4401,119.1803,120.8943,315900.0],["2019-01-07",120.3059,121.9858,119.2911,121.3206,410800.0],["2019-01-08",122.0114,122.2587,118.7624,121.4315,416800.0],["2019-01-09",122.054,123.0944,121.0989,121.9432,322100.0],["2019-01-10",121.9005,123.3246,121.5253,123.0602,264300.0],["2019-01-11",122.8044,123.4354,120.7237,123.0517,258600.0],["2019-01-14",122.2842,124.6208,122.0881,124.0921,278200.0],["2019-01-15",124.2285,125.3712,123.8021,125.2603,279000.0],["2019-01-16",126.079,126.3774,124.9107,126.2154,273900.0],["2019-01-17",125.627,127.4349,125.6014,126.9488,347300.0],["2019-01-18",127.4093,127.8953,126.5992,127.1705,315900.0],["2019-01-22",127.0597,127.7333,125.1666,125.4821,375900.0],["2019-01-23",126.1899,126.7356,125.3115,126.2325,329500.0],["2019-01-24",126.3007,126.8805,125.2688,125.6952,369600.0],["2019-01-25",126.8123,127.4263,125.8232,126.5821,282800.0],["2019-01-28",125.8487,127.6139,125.6526,127.5713,347500.0],["2019-01-29",123.6146,125.7891,120.6981,121.3803,637500.0],["2019-01-30",121.2865,123.3416,121.2865,122.0199,677500.0],["2019-01-31",121.5253,123.7425,121.4315,123.1796,627900.0],["2019-02-01",123.1796,123.461,121.3292,123.3331,379900.0],["2019-02-04",123.1711,123.6572,121.1501,121.9432,517800.0],["2019-02-05",122.2757,122.6936,121.4571,122.4974,283500.0],["2019-02-06",122.5745,123.1054,121.4013,122.2662,423200.0],["2019-02-07",121.8381,123.1654,120.9989,122.9513,461100.0],["2019-02-08",122.3519,123.3109,120.4337,121.8723,267100.0],["2019-02-11",122.5146,122.5146,120.408,121.3842,263900.0],["2019-02-12",122.1464,124.0817,122.1121,123.5165,390200.0],["2019-02-13",124.0131,124.2187,121.2558,122.0179,469000.0],["2019-02-14",121.624,122.2919,120.8875,121.0417,331800.0],["2019-02-15",122.0522,124.0474,122.0522,123.6192,325500.0],["2019-02-19",123.2253,123.4223,121.7696,122.3519,654000.0],["2019-02-20",122.4118,124.0645,122.1806,123.6963,281800.0],["2019-02-21",123.4394,123.8333,122.0008,122.78,247400.0],["2019-02-22",123.1996,123.4822,122.3604,123.4051,244600.0],["2019-02-25",124.056,124.27,122.8657,123.525,235500.0],["2019-02-26",122.8314,123.7648,122.0008,122.5831,197600.0],["2019-02-27",122.2491,123.0455,122.1035,122.9427,216300.0],["2019-02-28",122.7629,124.2786,122.4632,123.7305,392300.0],["2019-03-01",124.5869,125.4517,123.4308,124.3813,281700.0],["2019-03-04",124.527,126.154,123.7135,124.5441,662200.0],["2019-03-05",124.4841,125.2034,123.7648,123.799,359700.0],["2019-03-06",123.7048,125.5631,123.2339,123.5678,358700.0],["2019-03-07",123.1054,123.9446,121.9579,123.2853,518100.0],["2019-03-08",122.0264,123.1996,121.701,122.4631,232900.0],["2019-03-11",122.8143,123.4565,121.9494,123.0198,285600.0],["2019-03-12",123.3109,123.6106,122.3947,122.4974,320600.0],["2019-03-13",122.7457,123.4907,122.3604,122.4631,314200.0],["2019-03-14",122.4203,123.6277,121.7695,123.5421,306100.0],["2019-03-15",123.5422,125.0921,123.5422,124.4327,458600.0],["2019-03-18",124.938,126.0598,124.9209,125.7772,299000.0],["2019-03-19",126.2824,126.2824,123.9617,124.2101,205900.0],["2019-03-20",124.2101,124.5184,122.1463,122.1977,273600.0],["2019-03-21",121.6325,124.1844,121.4613,124.0988,208800.0],["2019-03-22",123.251,123.5507,121.0417,121.427,344800.0],["2019-03-25",121.3842,121.898,120.0655,120.5364,305400.0],["2019-03-26",120.9047,121.5384,119.7401,120.5536,163100.0],["2019-03-27",120.682,121.3671,120.0569,120.4594,189600.0],["2019-03-28",120.545,121.1187,119.9028,120.7505,161900.0],["2019-03-29",121.5641,122.0693,120.7762,121.5812,340600.0],["2019-04-01",122.8827,124.073,122.506,123.9531,241800.0],["2019-04-02",123.9703,123.9703,122.3005,122.9513,337100.0],["2019-04-03",123.9703,123.9703,122.1121,122.4203,703200.0],["2019-04-04",123.0969,124.3043,122.9342,124.1502,241200.0],["2019-04-05",124.1673,125.2977,123.8676,124.6126,316000.0],["2019-04-08",124.8095,125.6744,124.2187,125.152,325800.0],["2019-04-09",125.1435,125.1435,123.1996,123.5593,248900.0],["2019-04-10",123.782,125.5888,123.4052,125.212,265900.0],["2019-04-11",125.3918,126.7191,125.3918,126.368,254700.0],["2019-04-12",127.6011,128.1149,126.7876,127.4727,179300.0],["2019-04-15",127.2672,128.3975,127.0017,127.3785,170200.0],["2019-04-16",127.3785,128.9713,127.3785,128.9713,183600.0],["2019-04-17",128.9456,129.5793,128.6973,128.9627,242400.0],["2019-04-18",129.3052,130.2729,128.4489,129.8276,315100.0],["2019-04-22",129.074,129.6991,128.6972,129.4765,314600.0],["2019-04-23",129.5963,130.5469,128.4146,128.7229,461400.0],["2019-04-24",128.2006,128.4489,127.4128,127.7724,231200.0],["2019-04-25",127.0616,127.781,126.2139,126.9161,216800.0],["2019-04-26",126.7534,128.8,126.6164,128.8,111300.0],["2019-04-29",129.2881,129.9903,129.0569,129.3652,345600.0],["2019-04-30",129.3909,130.7182,126.1454,129.7419,454000.0],["2019-05-01",129.5706,130.3328,127.4555,127.4555,279100.0],["2019-05-02",128.0721,130.0331,127.3785,127.9779,186000.0],["2019-05-03",128.3033,129.3052,127.173,129.0398,132100.0],["2019-05-06",127.5155,129.211,127.0788,128.5773,228600.0],["2019-05-07",127.7553,129.5022,126.9075,127.2329,227000.0],["2019-05-08",126.8804,127.6112,126.2527,126.3989,240100.0],["2019-05-09",124.3784,126.5364,123.2778,125.8744,179000.0],["2019-05-10",125.3069,127.9981,124.877,127.6198,293000.0],["2019-05-13",125.2812,125.7798,123.7249,124.0431,259100.0],["2019-05-14",124.2236,126.4763,124.1892,125.711,324400.0],["2019-05-15",124.6191,127.1469,124.5847,126.8116,239400.0],["2019-05-16",127.6284,130.0702,127.0524,129.5802,339000.0],["2019-05-17",128.471,131.0074,128.3077,130.182,322300.0],["2019-05-20",129.6833,130.9988,128.9181,130.8097,326300.0],["2019-05-21",131.0504,132.0736,130.4829,131.188,189500.0],["2019-05-22",130.7495,131.0074,129.4598,130.4228,190500.0],["2019-05-23",129.2964,129.5286,127.2931,128.2561,192500.0],["2019-05-24",129.2362,129.8639,128.1271,129.6489,131500.0],["2019-05-28",129.7521,130.1218,127.6026,127.9379,308900.0],["2019-05-29",127.4393,128.5484,126.9836,128.2733,187400.0],["2019-05-30",128.2045,129.6834,126.8288,127.5339,180900.0],["2019-05-31",126.5365,128.1013,125.3414,127.3017,347300.0],["2019-06-03",127.4909,128.7462,126.4763,128.6946,319900.0],["2019-06-04",129.8295,129.8295,127.7918,129.1675,337400.0],["2019-06-05",129.0299,130.0444,127.637,129.6747,366400.0],["2019-06-06",129.3824,130.1047,128.1443,129.7522,344900.0],["2019-06-07",129.9155,130.6807,129.3394,130.0444,241400.0],["2019-06-10",130.7495,131.016,129.4856,129.7349,142300.0],["2019-06-11",130.6377,130.6377,128.9955,129.7607,204400.0],["2019-06-12",129.9069,129.9069,128.5226,129.9069,310700.0],["2019-06-13",130.44,130.6807,129.391,130.4916,345600.0],["2019-06-14",130.6893,132.1595,129.8811,131.936,214500.0],["2019-06-17",132.2111,132.5207,130.5775,130.7409,175000.0],["2019-06-18",130.6893,133.2601,129.305,131.6007,320300.0],["2019-06-19",132.2971,133.3203,130.9731,131.4115,264900.0],["2019-06-20",132.3057,133.647,130.4227,133.5094,254100.0],["2019-06-21",132.9677,133.7846,130.7409,130.9644,407900.0],["2019-06-24",131.0332,132.151,130.397,130.5948,232700.0],["2019-06-25",131.1278,131.8071,130.2938,130.3626,445100.0],["2019-06-26",130.7065,131.1106,128.6946,128.6946,458000.0],["2019-06-27",128.772,133.0881,128.772,132.8732,402800.0],["2019-06-28",133.6298,134.9625,132.899,134.1543,423500.0],["2019-07-01",135.8567,136.4671,133.8705,135.1087,316200.0],["2019-07-02",135.1688,135.186,133.4063,134.567,230800.0],["2019-07-03",134.9969,135.9168,134.0167,135.7965,114700.0],["2019-07-05",135.7793,136.4241,134.3262,136.4241,170400.0],["2019-07-08",136.0716,136.4413,134.4208,135.4182,214300.0],["2019-07-09",134.9883,136.5101,134.6272,136.2952,218300.0],["2019-07-10",136.2952,137.1722,135.7449,136.106,189500.0],["2019-07-11",136.6735,136.7509,134.8679,135.8309,164000.0],["2019-07-12",136.2608,137.6192,135.8825,137.3957,161700.0],["2019-07-15",137.9116,137.9116,136.3467,136.6133,150400.0],["2019-07-16",136.9401,137.2238,136.4242,136.8455,176500.0],["2019-07-17",136.2866,136.3124,134.7819,135.1087,165200.0],["2019-07-18",135.487,136.1232,134.8937,136.0286,280900.0],["2019-07-19",136.149,136.8454,134.481,134.5756,216600.0],["2019-07-22",134.8249,135.7793,134.0511,135.1173,245800.0],["2019-07-23",135.5214,136.6219,135.1087,136.3124,250800.0],["2019-07-24",136.4328,137.2754,135.3408,136.5445,162400.0],["2019-07-25",136.536,137.6537,135.9341,136.9315,340600.0],["2019-07-26",137.1808,140.2675,136.7939,140.1385,329800.0],["2019-07-29",140.0353,140.5426,136.0544,137.4387,418900.0],["2019-07-30",130.3625,136.6563,125.4015,132.0907,712900.0],["2019-07-31",131.9532,135.143,131.5405,134.0597,414200.0],["2019-08-01",133.862,133.862,130.4658,130.8269,395600.0],["2019-08-02",130.4571,130.8269,128.6602,130.1562,196200.0],["2019-08-05",128.1787,128.6516,125.8057,126.7514,388200.0],["2019-08-06",127.1555,128.2303,125.6165,127.9981,347800.0],["2019-08-07",126.0112,127.6612,124.845,127.0047,356300.0],["2019-08-08",128.3523,130.1492,128.2055,129.4926,453100.0],["2019-08-09",128.8361,129.052,128.2141,128.2314,217600.0],["2019-08-12",127.2379,128.3869,126.8406,127.4021,277200.0],["2019-08-13",127.0133,129.3889,126.9529,127.7303,391700.0],["2019-08-14",125.3893,126.8319,124.7068,124.8364,288200.0],["2019-08-15",125.4498,126.3482,124.6204,125.7348,340600.0],["2019-08-16",126.0976,128.8274,125.9249,128.4473,223000.0],["2019-08-19",130.0023,130.1232,127.8945,129.0607,331200.0],["2019-08-20",129.0261,129.6395,127.6958,127.7649,296300.0],["2019-08-21",128.5683,129.6481,127.7563,128.8015,295500.0],["2019-08-22",129.2593,130.3132,127.9376,129.4839,193500.0],["2019-08-23",128.8447,130.9957,126.9183,127.2293,291200.0],["2019-08-26",128.1795,129.0261,126.901,128.9397,196300.0],["2019-08-27",129.1816,129.7604,127.1256,128.5769,386400.0],["2019-08-28",128.0154,129.9159,127.618,129.8122,450400.0],["2019-08-29",130.9353,131.5313,130.4256,131.0475,304400.0],["2019-08-30",131.4795,133.1036,131.2635,133.0085,390200.0],["2019-09-03",132.3088,132.447,130.2442,131.5572,447100.0],["2019-09-04",132.7321,134.2006,131.5831,132.948,420600.0],["2019-09-05",133.0345,135.8247,132.8962,133.9588,420500.0],["2019-09-06",134.1834,135.6865,134.0538,134.6153,296700.0],["2019-09-09",135.4187,136.8181,134.1661,136.6799,366900.0],["2019-09-10",136.9995,137.1982,134.8745,136.6108,321200.0],["2019-09-11",137.1119,137.6129,135.3237,137.6043,229500.0],["2019-09-12",137.7252,137.8807,136.2567,137.5265,304200.0],["2019-09-13",138.2176,139.0901,137.086,137.8807,509200.0],["2019-09-16",137.1637,137.9757,136.5504,137.0946,360500.0],["2019-09-17",136.9909,137.4142,136.2221,137.2846,298100.0],["2019-09-18",136.9909,137.587,136.3257,137.2933,257700.0],["2019-09-19",137.4488,138.2262,136.4294,136.5849,211600.0],["2019-09-20",137.302,137.7684,136.0148,137.0601,490700.0],["2019-09-23",136.0493,138.3213,136.0493,137.7166,243800.0],["2019-09-24",137.7165,138.8482,137.1896,138.1053,304200.0],["2019-09-25",138.3558,139.7898,138.1917,139.0296,381500.0],["2019-09-26",138.8568,139.9107,138.2521,138.6409,427900.0],["2019-09-27",139.1419,140.2822,138.3299,138.6149,232800.0],["2019-09-30",138.9951,139.6084,137.9585,138.114,398600.0],["2019-10-01",138.7704,139.4874,135.6174,135.6433,188300.0],["2019-10-02",134.8399,135.5137,132.1274,133.1035,302500.0],["2019-10-03",132.4902,133.5009,131.6522,133.1035,255700.0],["2019-10-04",133.2504,134.8917,132.9567,134.7967,186300.0],["2019-10-07",134.2611,134.719,133.4232,133.4837,241300.0],["2019-10-08",132.0755,132.3952,130.4342,130.486,212800.0],["2019-10-09",131.73,132.0669,131.0216,131.2376,125200.0],["2019-10-10",131.3499,132.8357,131.2462,131.4276,176600.0],["2019-10-11",133.3886,134.7362,132.257,133.6737,375200.0],["2019-10-14",133.1986,134.0106,132.9653,133.7774,204000.0],["2019-10-15",133.9156,135.7556,133.7687,135.0732,167000.0],["2019-10-16",134.7708,135.5569,133.976,135.3755,172400.0],["2019-10-17",136.0407,136.3862,134.2784,135.1163,188100.0],["2019-10-18",134.8313,136.2653,134.5462,135.3928,107400.0],["2019-10-21",136.6454,137.276,135.8074,136.8268,166500.0],["2019-10-22",136.6972,138.1053,135.7038,136.1012,170400.0],["2019-10-23",135.8507,137.0773,135.03,135.3237,146000.0],["2019-10-24",135.7124,136.2221,134.8399,135.4878,147800.0],["2019-10-25",135.3755,135.9284,134.7362,135.8074,222400.0],["2019-10-28",136.7318,138.3817,136.2825,137.6561,296800.0],["2019-10-29",137.3192,140.3167,137.3192,140.1872,350100.0],["2019-10-30",139.8762,141.4312,138.6755,140.8783,315400.0],["2019-10-31",139.7552,142.2863,138.0361,140.3513,551700.0],["2019-11-01",141.6125,142.7615,141.0769,142.3641,292800.0],["2019-11-04",143.5908,144.23,142.5801,144.0573,367500.0],["2019-11-05",144.377,146.0615,141.7595,142.6838,435100.0],["2019-11-06",142.3728,145.8196,142.0877,145.0939,378900.0],["2019-11-07",145.4136,146.2169,144.5065,145.4049,201700.0],["2019-11-08",145.0839,145.7606,144.5288,145.6912,155400.0],["2019-11-11",144.8064,145.8734,144.7717,145.804,169000.0],["2019-11-12",145.9514,146.1162,144.7803,145.0059,286100.0],["2019-11-13",144.069,144.7803,143.0714,144.2078,201900.0],["2019-11-14",144.1557,144.2425,143.2623,143.8608,200400.0],["2019-11-15",143.8608,144.6849,142.8025,143.2015,316100.0],["2019-11-18",142.5423,143.0888,141.3365,141.6661,334700.0],["2019-11-19",142.3427,143.6786,141.883,142.1779,255300.0],["2019-11-20",141.7008,142.3167,140.7119,141.8743,331000.0],["2019-11-21",142.2734,142.5423,140.8594,142.204,258700.0],["2019-11-22",142.2647,143.6006,141.4232,143.1582,322800.0],["2019-11-25",142.655,144.0603,142.3167,142.6463,303900.0],["2019-11-26",142.5596,143.4184,141.9784,143.3577,384500.0],["2019-11-27",143.9823,145.8473,143.1668,145.1273,234000.0],["2019-11-29",144.9712,145.4136,143.4878,143.5312,104800.0],["2019-12-02",143.9216,144.7717,142.256,142.3948,334600.0],["2019-12-03",141.2584,141.51,139.1765,139.8444,236600.0],["2019-12-04",140.0874,141.6575,139.2806,140.5124,414400.0],["2019-12-05",140.9635,142.1606,140.9635,141.7789,249200.0],["2019-12-06",142.9326,143.5051,141.883,142.2126,240800.0],["2019-12-09",141.9697,142.8806,141.8049,142.629,154700.0],["2019-12-10",142.8199,142.8199,141.7702,142.204,160200.0],["2019-12-11",141.7789,142.6203,141.0068,142.1692,196600.0],["2019-12-12",142.1779,143.7914,141.6748,143.3837,290500.0],["2019-12-13",142.9587,144.095,142.0825,142.8546,256100.0],["2019-12-16",143.4705,143.9823,142.7505,143.323,324200.0],["2019-12-17",143.6787,145.2661,142.9587,145.2314,326700.0],["2019-12-18",145.509,145.509,143.4878,143.6266,413700.0],["2019-12-19",143.5398,143.6786,142.0998,142.4208,234600.0],["2019-12-20",143.3751,144.1991,142.1866,142.4469,654100.0],["2019-12-23",142.9326,142.9326,140.417,141.2931,284900.0],["2019-12-24",141.3452,141.3625,140.3302,140.3649,79300.0],["2019-12-26",140.4517,141.4319,140.044,140.7466,179100.0],["2019-12-27",140.9028,140.9982,140.096,140.5298,178500.0],["2019-12-30",140.8334,141.0242,140.2001,140.6599,187400.0],["2019-12-31",140.5124,142.0391,140.5124,141.4492,346300.0],["2020-01-02",142.4902,142.8545,140.7293,142.8285,245800.0],["2020-01-03",141.3278,141.8656,140.4603,141.1456,207300.0],["2020-01-06",140.1567,141.4232,139.2719,139.6709,281000.0],["2020-01-07",138.8989,139.1765,137.3375,138.0574,402300.0],["2020-01-08",138.257,138.6733,136.7996,136.9731,380700.0],["2020-01-09",137.4416,137.7712,136.3746,136.9645,273400.0],["2020-01-10",136.869,137.1986,135.1861,135.4637,243500.0],["2020-01-13",135.6199,136.6262,135.3336,136.4787,254600.0],["2020-01-14",136.0883,137.5023,135.3249,136.4526,308900.0],["2020-01-15",135.75,138.0141,135.75,136.47,386300.0],["2020-01-16",137.2334,138.7428,137.0772,138.4565,412100.0],["2020-01-17",138.6907,139.4715,138.4739,139.3066,266800.0],["2020-01-21",138.1876,139.1765,136.522,136.6522,588600.0],["2020-01-22",137.216,137.4242,135.6198,136.1056,327000.0],["2020-01-23",135.0821,136.2618,132.6965,135.5678,539200.0],["2020-01-24",135.5158,135.6026,134.0151,134.6397,334300.0],["2020-01-27",132.2888,132.922,130.7707,131.9331,534800.0],["2020-01-28",134.1538,135.4464,132.523,134.0671,565600.0],["2020-01-29",124.6117,130.5538,124.6117,126.8324,1398400.0],["2020-01-30",125.7654,127.6218,125.3404,127.3529,680100.0],["2020-01-31",126.6416,127.5437,124.7071,124.9587,789900.0],["2020-02-03",125.5572,127.6652,125.3143,126.5375,608600.0],["2020-02-04",128.9924,130.4845,128.0469,129.3134,881800.0],["2020-02-05",130.2459,134.2726,130.2459,133.3661,582300.0],["2020-02-06",133.8281,134.8827,133.157,133.7322,650900.0],["2020-02-07",132.9914,134.6125,132.634,133.8542,443400.0],["2020-02-10",133.2703,133.8193,132.6427,133.0175,234200.0],["2020-02-11",133.7758,135.4753,133.5753,134.7258,228800.0],["2020-02-12",135.7368,135.9198,133.0611,133.218,209400.0],["2020-02-13",132.7299,134.0372,131.8845,133.8368,296400.0],["2020-02-14",134.0024,134.4469,133.1918,134.412,251000.0],["2020-02-18",134.1941,134.473,131.1611,132.7648,201700.0],["2020-02-19",133.2528,133.4969,132.0675,132.3028,201600.0],["2020-02-20",131.6405,133.6015,131.44,133.523,290600.0],["2020-02-21",133.0088,133.828,131.745,132.1895,393500.0],["2020-02-24",128.7643,129.7579,127.0822,128.006,437500.0],["2020-02-25",128.1194,128.7992,122.3584,122.3584,662700.0],["2020-02-26",123.3606,124.4239,118.5583,118.567,673500.0],["2020-02-27",116.606,117.6868,112.0216,112.0391,928600.0],["2020-02-28",108.5005,110.0083,105.5895,106.3565,1410700.0],["2020-03-02",106.74,113.6776,106.6703,113.2767,1082000.0],["2020-03-03",113.3551,116.0047,108.7359,109.5377,1067000.0],["2020-03-04",111.612,112.7625,108.7358,112.3877,646900.0],["2020-03-05",108.8753,108.8753,105.3978,105.9556,684900.0],["2020-03-06",100.6478,104.7005,100.6478,102.7134,612600.0],["2020-03-09",94.7735,97.5537,85.901,86.7551,813700.0],["2020-03-10",90.4156,90.5115,84.306,90.5115,1223400.0],["2020-03-11",87.4436,87.984,82.8331,84.3409,859600.0],["2020-03-12",76.6886,81.1858,71.9211,72.3831,1082200.0],["2020-03-13",79.0156,83.9225,72.2262,83.8877,940700.0],["2020-03-16",72.1477,74.9106,70.0037,70.0124,1185900.0],["2020-03-17",71.4243,73.9867,66.7266,72.3482,1267900.0],["2020-03-18",68.3826,69.995,56.9042,62.8743,1355400.0],["2020-03-19",61.7849,62.2643,56.7298,61.4624,695100.0],["2020-03-20",61.384,62.1423,50.4372,52.8688,1576200.0],["2020-03-23",52.1629,55.4748,48.2757,49.9317,1424900.0],["2020-03-24",53.8798,57.9675,52.1106,55.7624,1643900.0],["2020-03-25",57.0,69.7771,55.1523,66.0294,2021900.0],["2020-03-26",67.3542,70.056,64.5913,68.9317,1743000.0],["2020-03-27",65.367,70.5528,64.8702,68.7225,825300.0],["2020-03-30",68.0078,76.2179,66.3693,75.756,969100.0],["2020-03-31",74.8845,76.3312,71.6858,73.3331,1187600.0],["2020-04-01",69.2542,72.017,67.9991,70.6225,688500.0],["2020-04-02",69.4982,73.5074,68.1211,71.0147,752700.0],["2020-04-03",69.9427,71.2413,67.4326,68.4087,995700.0],["2020-04-06",72.6184,78.1964,72.1913,77.7519,1290100.0],["2020-04-07",82.3624,90.1803,81.7,86.0578,1623600.0],["2020-04-08",86.6331,91.8363,86.1712,90.7207,942000.0],["2020-04-09",93.1175,99.8982,93.1175,97.6147,905800.0],["2020-04-13",97.3794,97.3794,91.5312,94.9303,1014500.0],["2020-04-14",97.8588,97.8588,90.5638,93.2744,553400.0],["2020-04-15",89.2042,89.5702,85.0904,85.2212,714600.0],["2020-04-16",85.0381,86.0927,81.7349,83.6611,559900.0],["2020-04-17",88.0712,89.2129,85.84,87.0689,643900.0],["2020-04-20",84.4803,86.4501,83.2863,85.6134,785100.0],["2020-04-21",82.6762,85.3345,81.334,83.879,1007400.0],["2020-04-22",85.7528,86.9555,84.2101,86.206,669700.0],["2020-04-23",87.4349,88.4285,84.89,85.073,628400.0],["2020-04-24",86.328,88.6812,84.8551,88.2803,532500.0],["2020-04-27",89.1519,92.429,89.1519,91.845,419400.0],["2020-04-28",95.2964,96.8913,92.9432,93.6404,393100.0],["2020-04-29",97.3882,98.5037,95.2441,96.7606,461300.0],["2020-04-30",94.39,95.2267,91.1652,91.2349,463900.0],["2020-05-01",88.6028,89.6661,86.1276,87.1909,435500.0],["2020-05-04",85.4565,88.2629,83.9051,88.0014,439600.0],["2020-05-05",89.9537,91.1129,87.0427,87.156,480600.0],["2020-05-06",82.467,82.6762,76.0436,76.0698,1017500.0],["2020-05-07",76.828,83.3909,76.828,80.2533,705500.0],["2020-05-08",82.3973,82.9464,79.8959,82.8069,481800.0],["2020-05-11",81.6565,82.2578,79.3294,80.1922,651000.0],["2020-05-12",80.4363,80.9854,77.0721,77.2725,499200.0],["2020-05-13",76.584,76.6886,70.945,71.2936,591500.0],["2020-05-14",69.5418,74.8496,67.1189,74.4661,813200.0],["2020-05-15",73.5074,75.573,71.773,72.2611,1364800.0],["2020-05-18",75.3464,79.8262,75.3464,78.6932,528400.0],["2020-05-19",78.3794,79.2335,74.7363,74.8409,519600.0],["2020-05-20",76.2468,78.7951,76.0887,78.0306,390300.0],["2020-05-21",77.3628,80.2274,77.3628,79.4893,490100.0],["2020-05-22",79.4542,79.4542,76.5368,79.0851,401500.0],["2020-05-26",83.3293,84.1993,82.4682,82.9339,569500.0],["2020-05-27",87.8723,88.4347,84.4717,85.0516,579800.0],["2020-05-28",86.0534,86.0534,81.3171,81.6598,588400.0],["2020-05-29",80.3417,81.3346,78.8742,79.7441,745700.0],["2020-06-01",80.4559,81.7916,79.5596,80.5438,453600.0],["2020-06-02",80.948,83.3645,80.0165,82.8372,511800.0],["2020-06-03",78.0834,79.4102,74.7794,76.3083,4815000.0],["2020-06-04",75.9481,85.6667,75.3769,85.4646,3595400.0],["2020-06-05",89.7089,94.1552,87.7581,87.9514,1929300.0],["2020-06-08",90.5173,92.1869,89.1465,90.5085,783900.0],["2020-06-09",87.5824,89.0938,85.9831,86.2379,673300.0],["2020-06-10",85.5964,85.8952,81.1237,81.4577,652100.0],["2020-06-11",76.3962,78.1976,73.5404,73.6546,605200.0],["2020-06-12",77.7143,77.9691,74.2873,77.3101,613400.0],["2020-06-15",73.5052,77.231,73.2504,76.985,559300.0],["2020-06-16",81.1237,81.5894,76.3083,77.108,587900.0],["2020-06-17",77.2486,77.767,73.9358,74.0324,604000.0],["2020-06-18",72.9868,75.8778,72.4947,74.5773,445400.0],["2020-06-19",75.7108,76.0887,72.5562,73.7513,970300.0],["2020-06-22",72.9428,73.4349,71.2469,73.2943,617400.0],["2020-06-23",75.2099,75.7459,70.8251,70.9921,908900.0],["2020-06-24",70.2979,70.2979,66.8621,67.3366,1545300.0],["2020-06-25",66.783,68.5404,65.9043,68.4526,1239900.0],["2020-06-26",67.0817,68.0923,65.1134,65.8867,2105500.0],["2020-06-29",66.6951,67.565,65.3507,66.8621,613100.0],["2020-06-30",66.5457,69.5685,66.1415,68.9271,766700.0],["2020-07-01",68.7425,69.3313,65.8867,66.37,655500.0],["2020-07-02",68.1713,69.261,66.1239,66.3612,2045000.0],["2020-07-06",68.145,69.8849,65.1925,66.9851,681800.0],["2020-07-07",65.9218,66.3348,62.7584,62.7584,829700.0],["2020-07-08",62.8815,65.0607,62.1609,63.4175,810600.0],["2020-07-09",62.8112,62.8112,58.8657,59.3666,756200.0],["2020-07-10",59.3929,62.6266,59.2875,61.783,870600.0],["2020-07-13",62.4948,63.2856,61.1152,62.3542,963300.0],["2020-07-14",62.24,63.8305,61.5106,63.7602,928700.0],["2020-07-15",65.2716,69.1731,65.2364,68.6898,987500.0],["2020-07-16",68.8656,73.9182,68.3471,73.5843,2117500.0],["2020-07-17",74.4982,74.876,72.1344,74.2082,1121200.0],["2020-07-20",73.8128,74.2785,72.6001,74.05,1094100.0],["2020-07-21",74.3839,77.2486,74.2609,76.2644,867100.0],["2020-07-22",75.5702,78.1273,75.1836,76.9498,838200.0],["2020-07-23",76.2556,78.057,76.2556,77.8813,577400.0],["2020-07-24",78.1449,79.006,76.4665,76.7038,592800.0],["2020-07-27",76.0271,76.4314,74.4982,74.9639,850100.0],["2020-07-28",74.6827,76.3171,74.6563,75.7196,923400.0],["2020-07-29",75.7987,77.4243,73.8918,77.3716,1516500.0],["2020-07-30",75.6844,75.6844,73.5316,74.0764,638000.0],["2020-07-31",74.1642,75.0693,73.0043,74.9112,479700.0],["2020-08-03",75.2802,76.1941,74.1291,74.7618,494400.0],["2020-08-04",74.7091,75.6493,74.0324,74.4542,582400.0],["2020-08-05",79.9638,84.788,79.2872,83.3381,1632600.0],["2020-08-06",82.6,82.9163,77.89,78.2679,894400.0],["2020-08-07",77.6089,80.9568,77.1431,80.8162,512400.0],["2020-08-10",81.5895,83.2415,81.2204,83.1448,555900.0],["2020-08-11",85.2801,86.9233,84.1905,84.3662,2146900.0],["2020-08-12",86.1061,86.194,82.7757,83.7687,722700.0],["2020-08-13",82.6976,83.8661,81.9982,83.5917,566700.0],["2020-08-14",82.7241,85.0346,82.4497,84.4326,304600.0],["2020-08-17",84.6097,84.8929,83.3438,83.4943,1115000.0],["2020-08-18",83.4677,83.8307,81.4229,81.6087,408800.0],["2020-08-19",81.777,83.1048,81.1927,82.4763,401000.0],["2020-08-20",81.2281,81.9982,80.6704,81.4671,301400.0],["2020-08-21",81.1307,81.7504,79.9091,79.9888,334100.0],["2020-08-24",80.219,84.2113,80.1127,84.1228,362600.0],["2020-08-25",84.9815,85.5303,82.5382,83.0782,292900.0],["2020-08-26",83.4412,83.689,81.3078,81.476,339300.0],["2020-08-27",81.7681,84.0962,81.715,83.1756,386400.0],["2020-08-28",84.1139,84.3529,82.0425,83.0428,268400.0],["2020-08-31",83.2022,83.2907,80.2544,81.1573,431700.0],["2020-09-01",80.1393,82.2373,79.7144,81.3343,319100.0],["2020-09-02",81.1042,82.8923,80.6527,82.6445,292200.0],["2020-09-03",83.5297,86.2119,82.9632,83.6536,641500.0],["2020-09-04",85.6631,86.2296,83.3969,85.4329,373000.0],["2020-09-08",85.6808,86.8227,84.4415,85.8755,863300.0],["2020-09-09",86.3447,91.0718,86.2031,90.4875,1199100.0],["2020-09-10",91.1957,92.2403,90.5495,91.2134,1179100.0],["2020-09-11",91.7357,91.7357,88.0709,90.1954,1059200.0],["2020-09-14",90.7797,93.993,90.6734,92.4704,611600.0],["2020-09-15",92.4174,92.4174,89.7617,90.4964,626300.0],["2020-09-16",91.0541,92.9485,89.9387,91.2046,798500.0],["2020-09-17",89.9033,90.3282,88.3365,89.4961,767300.0],["2020-09-18",89.4695,90.2839,88.2391,88.5578,888300.0],["2020-09-21",88.3365,89.0181,85.787,88.2834,1189700.0],["2020-09-22",88.1683,89.3102,85.3887,85.7782,823000.0],["2020-09-23",86.0349,86.8139,81.6619,81.8743,485900.0],["2020-09-24",82.0956,83.7333,79.8737,81.715,422900.0],["2020-09-25",80.7944,82.8304,80.5199,82.1133,357500.0],["2020-09-28",83.7333,86.8581,83.7333,86.0614,497800.0],["2020-09-29",85.61,85.8756,82.8304,84.3441,412900.0],["2020-09-30",84.5654,85.7073,83.6094,84.2644,372400.0],["2020-10-01",84.7513,85.9729,84.0431,85.7516,328900.0],["2020-10-02",84.2998,88.2656,84.1759,87.7611,315800.0],["2020-10-05",89.3279,90.7974,88.8145,90.1689,413700.0],["2020-10-06",91.1338,91.6295,87.9027,88.4073,359500.0],["2020-10-07",90.284,91.6915,88.9738,90.0715,391700.0],["2020-10-08",91.4967,92.9485,90.5584,92.4616,311600.0],["2020-10-09",93.1875,94.1878,91.9039,93.5504,462400.0],["2020-10-12",93.6832,96.1176,93.2937,95.4271,407600.0],["2020-10-13",94.2852,94.8694,91.1072,91.78,552700.0],["2020-10-14",91.6206,93.0724,90.638,91.0275,437100.0],["2020-10-15",90.2308,92.1872,89.5226,91.5233,265800.0],["2020-10-16",91.417,92.9396,90.8151,92.6386,446000.0],["2020-10-19",93.2672,94.8871,91.8951,92.2934,412200.0],["2020-10-20",93.4885,94.6039,92.2669,92.4262,385400.0],["2020-10-21",92.1961,93.5947,91.9305,92.7272,539800.0],["2020-10-22",92.6652,96.8788,92.6652,96.5159,495200.0],["2020-10-23",97.2684,97.4366,94.657,95.8697,783600.0],["2020-10-26",94.7189,94.7189,91.6472,92.0544,389700.0],["2020-10-27",91.5144,92.1695,88.3099,88.4161,353400.0],["2020-10-28",86.3093,87.5929,84.1316,84.4857,361900.0],["2020-10-29",83.6005,88.602,82.3258,88.425,695100.0],["2020-10-30",87.8053,89.4784,87.1414,89.4253,445400.0],["2020-11-02",91.1692,92.3377,89.983,90.7354,382100.0],["2020-11-03",93.0281,93.8337,91.3905,92.0544,419500.0],["2020-11-04",89.6289,92.8865,88.0355,90.1689,362400.0],["2020-11-05",91.0187,94.5065,90.7797,94.1081,509400.0],["2020-11-06",95.9671,98.3483,93.6389,94.5684,495600.0],["2020-11-09",104.1731,115.0171,104.1731,112.2375,1342900.0],["2020-11-10",112.2552,112.8217,102.8453,104.4564,700800.0],["2020-11-11",103.1108,103.5711,98.2155,99.0211,1047100.0],["2020-11-12",98.4546,99.2424,95.914,98.4811,806000.0],["2020-11-13",99.7204,101.9689,98.5785,101.1456,498600.0],["2020-11-16",105.0914,105.2072,102.2412,103.408,715400.0],["2020-11-17",101.5732,105.7237,101.3327,105.5278,366300.0],["2020-11-18",105.4209,108.1197,104.6104,104.7796,434100.0],["2020-11-19",103.6217,104.7707,100.9497,104.6015,245900.0],["2020-11-20",103.6128,104.744,101.9384,102.3035,324200.0],["2020-11-23",102.927,107.2646,102.8558,106.6679,439700.0],["2020-11-24",109.5359,113.0897,107.3893,111.1213,534200.0],["2020-11-25",109.6605,110.7739,106.9262,108.0662,513600.0],["2020-11-27",107.416,108.8055,106.2314,107.0776,149600.0],["2020-11-30",106.2492,107.1755,102.544,102.6776,690800.0],["2020-12-01",105.029,108.182,104.3699,108.0662,596100.0],["2020-12-02",107.5051,108.7877,106.9351,107.9148,510700.0],["2020-12-03",107.2112,107.8614,105.7326,106.4274,330300.0],["2020-12-04",108.0128,110.6225,107.6832,110.6136,342100.0],["2020-12-07",109.5626,109.5626,105.6792,106.4452,240700.0],["2020-12-08",105.2873,107.9594,105.2873,107.2557,287200.0],["2020-12-09",108.8856,109.3399,106.7569,107.612,341400.0],["2020-12-10",106.1602,109.0104,105.9909,108.7877,282500.0],["2020-12-11",107.033,107.7545,105.4476,105.9286,353300.0],["2020-12-14",107.9861,107.9861,104.2719,104.7707,444500.0],["2020-12-15",105.6703,107.7278,103.7999,107.71,360600.0],["2020-12-16",108.4314,108.4314,105.7059,107.8881,412300.0],["2020-12-17",105.5634,106.5521,103.3456,104.9132,629500.0],["2020-12-18",105.893,106.0088,101.1011,101.9473,834200.0],["2020-12-21",101.4218,101.4218,97.859,100.8606,356100.0],["2020-12-22",100.6647,101.689,99.1951,99.391,274500.0],["2020-12-23",100.7983,102.4193,100.7983,102.0274,164800.0],["2020-12-24",101.9561,101.9561,99.6404,101.1634,139700.0],["2020-12-28",102.4638,104.5569,101.5553,102.7132,225000.0],["2020-12-29",102.9003,103.0962,101.6711,102.6331,218800.0],["2020-12-30",102.7667,104.7084,102.4549,102.7845,142200.0],["2020-12-31",102.5886,103.9424,102.2412,103.2299,219100.0],["2021-01-04",103.791,104.0136,98.7586,99.5335,326800.0],["2021-01-05",99.7384,101.591,99.2485,100.4687,269300.0],["2021-01-06",102.7043,106.9885,100.7092,105.5011,530600.0],["2021-01-07",107.1043,107.2112,104.6104,104.6817,456500.0],["2021-01-08",105.3586,105.3586,101.1813,103.0161,429600.0],["2021-01-11",101.5376,104.1918,101.5376,102.357,351300.0],["2021-01-12",102.6242,105.5189,102.5618,103.399,428000.0],["2021-01-13",103.0339,104.0136,101.1278,101.208,447100.0],["2021-01-14",102.0096,102.9537,101.1724,102.2768,448500.0],["2021-01-15",101.0477,101.5999,98.8299,99.1594,409500.0],["2021-01-19",99.5959,101.1724,98.153,100.5311,431300.0],["2021-01-20",100.7181,102.357,99.7205,99.9521,482300.0],["2021-01-21",100.2461,101.2525,98.4291,98.4914,327600.0],["2021-01-22",97.1376,98.625,95.8817,98.1351,413900.0],["2021-01-25",97.1287,98.2955,95.3562,97.5651,647300.0],["2021-01-26",97.8858,98.4736,95.5878,96.1846,433600.0],["2021-01-27",94.7238,96.1222,93.7085,95.0712,581400.0],["2021-01-28",96.4428,99.5869,95.9619,98.8655,516900.0],["2021-01-29",96.2202,97.4582,92.6218,93.5659,981700.0],["2021-02-01",94.4032,94.6615,92.6307,93.2097,523200.0],["2021-02-02",94.3408,95.0089,92.4704,92.6575,729900.0],["2021-02-03",92.3101,94.9554,92.1854,94.9198,506800.0],["2021-02-04",95.4008,100.4331,95.4008,100.4331,627000.0],["2021-02-05",100.6023,100.923,97.4671,97.5651,496300.0],["2021-02-08",98.3311,99.9878,97.3157,99.9789,354200.0],["2021-02-09",101.778,105.982,100.7359,101.208,610000.0],["2021-02-10",101.1813,101.1813,98.3667,99.6671,611500.0],["2021-02-11",100.1659,101.9561,98.8388,100.3885,341400.0],["2021-02-12",99.7384,101.0477,99.5869,100.6469,323400.0],["2021-02-16",101.2703,102.731,100.1837,102.4549,549900.0],["2021-02-17",101.971,106.2635,101.971,105.914,472500.0],["2021-02-18",105.0986,109.4538,105.0896,108.011,637100.0],["2021-02-19",108.4143,111.3446,108.2261,110.6008,518100.0],["2021-02-22",110.7083,113.2354,110.7083,111.4073,579400.0],["2021-02-23",112.9128,112.9128,109.6778,111.8375,349600.0],["2021-02-24",112.0077,114.4273,111.7927,114.1584,346100.0],["2021-02-25",115.4847,115.4847,111.8464,111.8823,482700.0],["2021-02-26",111.246,111.8733,108.0916,109.5344,579500.0],["2021-03-01",112.7157,114.1405,111.7031,112.8501,351100.0],["2021-03-02",112.2407,113.558,111.246,112.1153,324900.0],["2021-03-03",112.178,114.6961,112.0257,112.2318,279300.0],["2021-03-04",111.8733,113.0204,108.6741,110.6904,284700.0],["2021-03-05",112.9845,113.5043,108.5038,112.4199,738200.0],["2021-03-08",113.9344,116.6049,113.3699,114.3556,418700.0],["2021-03-09",113.0473,115.1173,110.7711,113.6745,354900.0],["2021-03-10",114.49,117.0619,113.9703,116.345,325600.0],["2021-03-11",115.8611,117.5458,114.2481,115.6102,307900.0],["2021-03-12",117.5189,117.5189,114.8843,115.6281,411100.0],["2021-03-15",115.9328,120.2701,115.6012,119.9923,308200.0],["2021-03-16",119.0245,119.15,116.0404,116.2913,376300.0],["2021-03-17",117.0351,117.0351,114.9023,115.5296,410600.0],["2021-03-18",115.7177,116.6139,111.7389,113.1637,819600.0],["2021-03-19",113.2444,114.4363,111.3804,112.635,1121900.0],["2021-03-22",111.6941,111.6941,109.6688,110.7442,631800.0],["2021-03-23",109.7674,110.6187,107.8586,109.0146,628600.0],["2021-03-24",110.5739,112.5813,110.2334,110.3947,290900.0],["2021-03-25",110.4126,112.7067,107.9572,112.4558,691700.0],["2021-03-26",113.1279,115.7536,112.8501,115.5296,408700.0],["2021-03-29",113.8269,115.1173,111.2908,113.0114,408600.0],["2021-03-30",113.7373,116.2375,113.4057,115.0456,281800.0],["2021-03-31",114.6872,115.2069,112.8859,112.9576,424800.0],["2021-04-01",112.2945,114.3108,112.2945,114.1943,359200.0],["2021-04-05",115.8611,115.8611,113.0024,113.6208,283600.0],["2021-04-06",113.5132,115.0635,112.6977,115.0187,271600.0],["2021-04-07",115.897,116.7393,114.8754,115.3862,234600.0],["2021-04-08",114.5975,115.3682,113.334,114.714,256900.0],["2021-04-09",115.2876,115.9149,114.1853,115.7356,258800.0],["2021-04-12",116.2554,118.0208,115.8163,116.9006,348100.0],["2021-04-13",115.9686,118.5854,115.6192,118.0835,370300.0],["2021-04-14",118.4509,120.9153,118.4509,119.3918,466700.0],["2021-04-15",119.2306,119.2306,117.2232,117.8684,373400.0],["2021-04-16",119.2037,119.5442,117.5817,118.3523,320000.0],["2021-04-19",118.9169,119.6159,117.2322,117.8147,400800.0],["2021-04-20",116.9992,117.3039,114.0957,114.3287,307500.0],["2021-04-21",113.7373,117.976,113.567,117.9133,295600.0],["2021-04-22",117.6265,117.6892,115.5833,116.3898,275200.0],["2021-04-23",116.4794,117.5548,115.8253,116.1389,315300.0],["2021-04-26",116.7662,118.0746,116.0493,116.5243,395100.0],["2021-04-27",116.6587,117.9491,116.1568,117.3577,325200.0],["2021-04-28",118.2538,118.6212,117.6892,118.1104,233000.0],["2021-04-29",118.8452,119.5442,117.8685,119.0693,179300.0],["2021-04-30",118.424,119.3471,116.7304,116.9723,301000.0],["2021-05-03",118.2807,119.3112,117.2053,117.4473,270200.0],["2021-05-04",117.3756,118.0925,115.9418,116.0045,437800.0],["2021-05-05",116.121,118.5226,115.0456,118.3255,458800.0],["2021-05-06",119.4456,120.7988,118.4151,120.4672,485700.0],["2021-05-07",115.888,117.985,111.1206,113.1458,948400.0],["2021-05-10",113.1906,117.1067,113.1906,114.7051,539600.0],["2021-05-11",114.2481,115.5475,113.4415,113.8986,479600.0],["2021-05-12",114.8843,116.0135,113.5939,113.7552,433800.0],["2021-05-13",112.7874,115.3772,112.7874,114.6065,419300.0],["2021-05-14",114.8126,116.1658,114.1495,114.7499,712200.0],["2021-05-17",114.5066,115.3716,113.4163,114.6057,902900.0],["2021-05-18",114.5156,115.2815,113.7227,113.7677,374200.0],["2021-05-19",112.2179,112.9207,110.6681,112.4071,282100.0],["2021-05-20",112.0197,112.5153,110.7312,111.5782,369600.0],["2021-05-21",112.0467,112.4522,110.7762,111.0916,437400.0],["2021-05-24",111.443,112.4702,110.8663,111.5241,421000.0],["2021-05-25",111.4701,112.1729,109.9292,110.3437,350900.0],["2021-05-26",110.4879,111.6863,109.8481,111.1276,266800.0],["2021-05-27",112.3981,113.948,111.8305,113.8128,608400.0],["2021-05-28",114.1462,114.1462,111.9746,113.5605,286100.0],["2021-06-01",114.5967,115.687,114.2724,114.9121,254200.0],["2021-06-02",115.1554,115.66,114.011,114.9842,364700.0],["2021-06-03",114.5156,115.8041,114.3264,115.0833,267800.0],["2021-06-04",115.0653,115.9483,114.7589,115.8402,183100.0],["2021-06-07",115.8942,116.1736,114.3264,114.5517,207900.0],["2021-06-08",113.5785,115.2094,112.6504,114.7679,219500.0],["2021-06-09",113.8939,114.5517,112.4342,112.4972,155600.0],["2021-06-10",113.4614,113.7948,111.1006,111.1637,189100.0],["2021-06-11",111.3259,112.263,111.3259,111.9116,180300.0],["2021-06-14",111.6863,111.9206,110.0554,110.9654,221500.0],["2021-06-15",111.1907,112.0467,109.6679,111.0465,345400.0],["2021-06-16",110.4608,111.5511,109.8391,109.9292,405500.0],["2021-06-17",110.1275,110.3708,104.3697,104.5229,459600.0],["2021-06-18",102.8019,103.3605,101.3151,101.4683,504100.0],["2021-06-21",102.2522,104.4598,101.8107,104.3517,337400.0],["2021-06-22",104.3066,105.4149,103.3785,104.676,264900.0],["2021-06-23",104.6941,105.3789,104.1264,104.2616,260200.0],["2021-06-24",104.649,105.6312,103.7119,105.442,364400.0],["2021-06-25",106.343,108.2893,106.1898,107.7397,715300.0],["2021-06-28",107.0368,107.0368,103.9372,104.4868,581100.0],["2021-06-29",105.1987,105.3879,102.1171,102.1261,612800.0],["2021-06-30",101.7296,103.1803,100.6393,102.7208,682300.0],["2021-07-01",103.4686,104.631,102.4504,104.4868,540100.0],["2021-07-02",104.5229,104.8923,103.1803,103.5137,231100.0],["2021-07-06",102.7388,103.4506,101.3061,102.3784,409300.0],["2021-07-07",101.3331,102.1531,100.5852,101.7746,340300.0],["2021-07-08",100.0086,100.405,97.3775,97.9812,321200.0],["2021-07-09",99.8914,101.8017,98.9183,101.6575,382600.0],["2021-07-12",102.3784,105.0995,100.8826,104.8202,338200.0],["2021-07-13",104.1174,104.9193,102.8199,102.8829,279500.0],["2021-07-14",103.1623,104.604,101.3421,102.2342,195800.0],["2021-07-15",100.8105,102.8649,100.8105,102.4685,352800.0],["2021-07-16",103.3154,103.6038,100.0356,100.1077,263600.0],["2021-07-19",97.2604,98.2425,93.9985,95.287,447500.0],["2021-07-20",94.9266,99.7563,94.9266,98.5218,476100.0],["2021-07-21",99.9996,101.8107,99.2967,99.522,238800.0],["2021-07-22",98.8552,99.0534,96.6656,96.999,187600.0],["2021-07-23",97.6748,98.7471,96.1881,96.6026,210800.0],["2021-07-26",96.2061,98.0713,96.2061,97.2783,315000.0],["2021-07-27",95.9718,97.4766,95.4763,96.7738,202800.0],["2021-07-28",97.6839,98.8012,95.6925,97.6929,309500.0],["2021-07-29",98.5759,100.0897,98.1884,99.3057,247500.0],["2021-07-30",98.5128,100.387,98.5128,99.2787,363400.0],["2021-08-02",100.1617,101.8557,99.7472,100.0897,519300.0],["2021-08-03",100.369,100.9727,97.6117,100.5132,400900.0],["2021-08-04",103.8471,107.3432,103.0722,105.5411,700300.0],["2021-08-05",106.7665,108.884,106.2079,108.7038,510100.0],["2021-08-06",110.3347,111.1547,109.3616,109.6859,381400.0],["2021-08-09",108.902,109.2715,106.5142,106.9918,440600.0],["2021-08-10",106.4151,108.8029,106.289,107.8298,337700.0],["2021-08-11",108.1271,109.3526,107.3612,109.3436,252300.0],["2021-08-12",108.5777,108.7489,106.1989,107.1089,562800.0],["2021-08-13",107.6586,108.3344,106.2259,107.19,321600.0],["2021-08-16",106.8546,106.8546,104.8147,106.4013,344200.0],["2021-08-17",105.0685,106.5644,104.1891,104.5155,414000.0],["2021-08-18",104.1891,106.8274,103.636,105.7394,507800.0],["2021-08-19",104.7421,107.0812,104.3523,107.045,552100.0],["2021-08-20",106.7367,106.9452,104.4702,105.5944,351700.0],["2021-08-23",105.7213,106.7095,105.2952,106.2471,404900.0],["2021-08-24",106.9452,107.2807,106.0386,107.2444,366500.0],["2021-08-25",107.326,108.2145,106.6007,106.6914,511800.0],["2021-08-26",106.3922,107.4167,104.4974,105.277,479300.0],["2021-08-27",105.54,107.6796,104.9416,107.6343,532900.0],["2021-08-30",107.6252,107.6705,104.2616,104.3795,562700.0],["2021-08-31",104.2616,105.8391,103.7358,105.005,4646600.0],["2021-09-01",105.6034,107.6433,105.1139,106.6823,676800.0],["2021-09-02",106.4284,107.4983,105.3586,107.2897,729000.0],["2021-09-03",107.5617,108.3052,106.3196,106.365,407000.0],["2021-09-07",105.9026,106.5554,104.1075,104.1528,537700.0],["2021-09-08",104.3432,106.0295,103.8536,105.7304,435600.0],["2021-09-09",105.6306,107.2988,105.4946,106.0658,429500.0],["2021-09-10",106.5191,107.2444,104.044,104.2072,322400.0],["2021-09-13",105.3314,105.3314,103.4729,104.4248,447900.0],["2021-09-14",104.8963,104.8963,102.3668,102.5572,258900.0],["2021-09-15",102.3305,103.7177,102.1673,102.7566,359600.0],["2021-09-16",103.0196,104.0259,101.8772,102.6025,415500.0],["2021-09-17",102.4484,103.8808,100.6351,100.8074,756100.0],["2021-09-20",98.2689,99.4837,97.4892,99.2661,496400.0],["2021-09-21",99.8736,99.8736,97.1174,97.1809,377900.0],["2021-09-22",98.1238,99.5562,98.0966,98.9579,363600.0],["2021-09-23",99.52,101.5599,99.52,100.2544,295600.0],["2021-09-24",100.1274,101.2335,99.7466,99.8554,233600.0],["2021-09-27",100.9706,102.9924,100.7258,101.8319,310700.0],["2021-09-28",101.578,102.8473,100.4629,100.8437,321200.0],["2021-09-29",101.2335,102.4121,100.2997,101.4239,255400.0],["2021-09-30",102.0585,102.8292,100.7711,100.8709,291100.0],["2021-10-01",101.3514,105.404,101.3514,104.6333,651000.0],["2021-10-04",105.2045,107.317,104.8781,105.2589,446400.0],["2021-10-05",105.4856,107.4801,104.9597,106.6098,297500.0],["2021-10-06",105.0051,106.782,103.491,106.6733,423500.0],["2021-10-07",107.8247,109.5291,107.598,108.1601,360200.0],["2021-10-08",107.7249,109.2209,107.6161,108.4956,286200.0],["2021-10-11",108.8401,109.6198,106.3015,107.0268,610400.0],["2021-10-12",108.4956,109.4838,107.8247,108.2689,317600.0],["2021-10-13",108.0876,108.1329,105.6759,107.4439,221900.0],["2021-10-14",107.9969,110.6715,107.7884,110.0821,325200.0],["2021-10-15",110.9797,111.2517,109.5019,109.6198,165300.0],["2021-10-18",108.9035,110.1637,108.4684,108.7403,228100.0],["2021-10-19",109.7014,109.919,108.0513,108.5137,225200.0],["2021-10-20",108.1692,109.3931,107.9425,109.1302,311700.0],["2021-10-21",108.5953,109.0305,107.0177,108.1873,266800.0],["2021-10-22",108.2961,108.8945,106.6007,107.5345,287900.0],["2021-10-25",107.8065,109.6107,107.5345,108.9761,303600.0],["2021-10-26",109.3296,110.0731,108.6225,109.2843,235500.0],["2021-10-27",108.6406,109.3659,106.5644,106.9815,372800.0],["2021-10-28",107.4983,109.3931,107.4983,109.2843,248500.0],["2021-10-29",109.4475,109.7285,106.6279,107.054,494400.0],["2021-11-01",107.9516,110.2453,107.7612,110.1637,345300.0],["2021-11-02",109.9915,109.9915,107.2263,108.4321,340300.0],["2021-11-03",108.3868,111.1429,108.3414,110.7077,432700.0],["2021-11-04",110.753,111.0976,107.7159,108.6587,677800.0],["2021-11-05",101.5417,102.7838,98.4139,100.4085,1326800.0],["2021-11-08",100.6351,103.2462,100.4901,102.7476,679600.0],["2021-11-09",102.2489,102.7476,100.5807,100.6986,468100.0],["2021-11-10",101.433,101.9769,100.0549,100.7439,380400.0],["2021-11-11",100.5989,102.258,99.8826,101.7049,269900.0],["2021-11-12",101.7956,102.8654,101.2698,101.7775,407400.0],["2021-11-15",102.2429,103.2376,100.4908,102.4071,445900.0],["2021-11-16",102.7174,105.1996,101.9965,102.033,513400.0],["2021-11-17",101.7045,102.7813,100.8923,102.0056,482500.0],["2021-11-18",102.3068,102.3798,100.509,101.4307,437500.0],["2021-11-19",100.1531,100.4816,96.3934,96.4846,466900.0],["2021-11-22",97.7805,99.3592,96.2748,97.7348,415600.0],["2021-11-23",98.5014,98.6748,97.3516,98.0816,307300.0],["2021-11-24",97.6984,98.6565,97.1782,98.036,308200.0],["2021-11-26",93.5188,94.1211,86.7659,88.6458,716400.0],["2021-11-29",89.7773,90.3614,87.2769,88.9925,647700.0],["2021-11-30",87.569,88.3811,86.0724,86.6108,600300.0],["2021-12-01",88.7827,90.0146,86.2001,86.2458,629700.0],["2021-12-02",87.2131,92.1956,86.6473,91.7029,641800.0],["2021-12-03",92.5059,94.477,90.5165,91.4199,496100.0],["2021-12-06",93.1356,96.5577,92.0588,94.5227,718500.0],["2021-12-07",94.6413,96.074,94.039,94.6048,413500.0],["2021-12-08",94.8512,95.6998,94.0846,94.6686,290300.0],["2021-12-09",93.4732,94.9151,93.4093,94.623,442800.0],["2021-12-10",95.5265,95.8094,93.0808,94.2671,454500.0],["2021-12-13",93.9295,94.9972,92.6428,94.1759,476900.0],["2021-12-14",94.5774,96.658,93.9295,94.6869,417200.0],["2021-12-15",95.0519,95.782,93.2907,94.4679,328900.0],["2021-12-16",96.2383,96.2383,91.7393,92.7888,548700.0],["2021-12-17",93.0078,93.8656,91.6116,92.1683,929300.0],["2021-12-20",90.1697,91.2374,88.3629,89.6952,426800.0],["2021-12-21",91.0276,93.9934,90.4892,93.0717,578700.0],["2021-12-22",93.6283,98.7751,92.6884,98.182,834900.0],["2021-12-23",98.6657,100.7463,98.2185,99.8702,387800.0],["2021-12-27",99.8976,100.3813,98.5379,99.4961,254300.0],["2021-12-28",99.0033,101.2573,99.0033,100.3813,238900.0],["2021-12-29",100.3448,101.2938,99.9706,101.0109,208400.0],["2021-12-30",101.02,102.8999,100.1805,100.3813,249500.0],["2021-12-31",99.925,101.1478,99.9067,99.9158,211200.0],["2022-01-03",100.9379,103.0824,100.8375,102.6353,538400.0],["2022-01-04",102.6626,105.811,102.6626,104.3418,666900.0],["2022-01-05",105.1265,105.3547,101.6041,101.9782,529900.0],["2022-01-06",103.7395,104.3783,102.2064,103.2193,368500.0],["2022-01-07",103.5478,105.811,103.1189,105.7836,473900.0],["2022-01-10",106.2764,106.4498,104.1684,105.0171,496100.0],["2022-01-11",105.5099,105.6924,103.557,105.0809,312200.0],["2022-01-12",105.4824,106.4498,103.8033,104.287,532500.0],["2022-01-13",105.4003,108.357,105.4003,107.4809,527700.0],["2022-01-14",106.176,108.4848,105.3547,108.4848,397000.0],["2022-01-18",108.8042,108.9958,105.5281,105.592,529300.0],["2022-01-19",105.9752,106.7509,104.3144,104.798,312700.0],["2022-01-20",104.3235,107.7091,104.2961,105.884,481700.0],["2022-01-21",103.8946,105.2087,99.4048,100.1349,769200.0],["2022-01-24",98.7022,102.7539,97.2147,102.3524,439800.0],["2022-01-25",100.5638,104.0041,98.3645,102.7357,346000.0],["2022-01-26",104.7524,105.7653,101.9235,103.2193,375700.0],["2022-01-27",104.3418,106.6962,100.7372,101.7227,396900.0],["2022-01-28",101.3577,103.1189,100.582,103.0916,395500.0],["2022-01-31",101.9691,104.8072,101.6041,104.7889,313600.0],["2022-02-01",103.8672,104.9167,102.4254,104.7068,523000.0],["2022-02-02",104.579,105.1357,103.0094,103.7669,530700.0],["2022-02-03",103.8125,104.287,100.9744,101.0474,530300.0],["2022-02-04",96.0193,103.4292,96.0193,102.0148,655900.0],["2022-02-07",102.3615,106.0847,102.2338,103.4475,619900.0],["2022-02-08",104.5243,106.5958,103.4657,106.0756,473300.0],["2022-02-09",107.0794,107.3988,104.3965,104.506,295200.0],["2022-02-10",104.9349,107.0155,103.9676,104.3235,331000.0],["2022-02-11",103.922,106.9334,103.1463,103.557,323100.0],["2022-02-14",103.6855,104.3836,102.8497,103.3733,343400.0],["2022-02-15",103.8049,106.4777,103.1987,106.294,299900.0],["2022-02-16",105.6878,107.8278,105.5592,107.4604,389700.0],["2022-02-17",106.4409,106.9461,104.007,105.1459,362800.0],["2022-02-18",105.4306,106.7808,104.751,105.798,344000.0],["2022-02-22",104.7785,106.1379,104.0438,104.6775,369200.0],["2022-02-23",105.2102,106.7808,103.7958,103.9519,474800.0],["2022-02-24",100.9761,101.4445,97.394,101.0404,497300.0],["2022-02-25",101.968,104.0713,101.6833,103.8601,402800.0],["2022-02-28",101.6006,102.2619,100.1035,101.8211,388000.0],["2022-03-01",100.2138,101.2424,94.3907,94.6203,712900.0],["2022-03-02",95.4561,98.1564,95.2816,97.4033,314000.0],["2022-03-03",97.4216,98.9187,96.0164,98.6983,474800.0],["2022-03-04",95.1806,96.6409,93.7937,94.5927,428800.0],["2022-03-07",93.8304,93.8304,90.7811,91.0107,429000.0],["2022-03-08",91.8373,93.9314,89.6514,91.5802,527000.0],["2022-03-09",94.9877,95.9796,92.6823,92.9211,491100.0],["2022-03-10",91.571,93.013,91.1852,92.7191,419100.0],["2022-03-11",93.7753,94.657,92.7558,92.8293,276700.0],["2022-03-14",94.3356,95.6673,91.672,93.3528,480700.0],["2022-03-15",93.7018,94.6387,92.5721,93.4446,309100.0],["2022-03-16",94.9418,96.2184,92.7558,95.5388,444800.0],["2022-03-17",94.6662,95.4653,93.0222,95.4285,414500.0],["2022-03-18",95.3643,95.3643,92.6548,94.9418,708100.0],["2022-03-21",96.1174,97.1277,94.8407,95.3551,272000.0],["2022-03-22",96.2552,98.0186,96.2552,97.8441,353300.0],["2022-03-23",97.5686,98.1656,97.2287,97.8349,358900.0],["2022-03-24",98.5146,100.7097,97.89,100.6914,414300.0],["2022-03-25",100.7189,101.9956,100.3699,101.867,327500.0],["2022-03-28",101.5823,102.4824,100.3883,102.4364,333800.0],["2022-03-29",103.7315,104.0437,103.0977,103.4008,542700.0],["2022-03-30",103.162,103.4008,101.3986,101.867,319000.0],["2022-03-31",101.7476,102.2435,100.4342,100.5352,457300.0],["2022-04-01",101.0495,102.712,101.0495,102.464,374800.0],["2022-04-04",101.7751,101.9405,99.4147,99.9382,290500.0],["2022-04-05",100.4525,101.4261,99.4239,100.177,309700.0],["2022-04-06",99.2585,101.2883,99.2126,100.0484,277900.0],["2022-04-07",99.8096,99.8556,97.9911,99.2494,309100.0],["2022-04-08",99.9106,101.1965,99.0565,100.3882,258100.0],["2022-04-11",100.6271,103.0151,100.6271,102.0507,320400.0],["2022-04-12",102.2803,103.7407,100.1862,100.6638,290300.0],["2022-04-13",100.0943,102.6752,99.5708,102.5834,218400.0],["2022-04-14",102.5742,104.1448,102.4272,103.4743,238200.0],["2022-04-18",103.0059,105.9358,102.8957,105.6235,355300.0],["2022-04-19",106.0736,107.6809,105.7246,107.5982,358300.0],["2022-04-20",108.4156,110.4638,108.4065,109.3066,426700.0],["2022-04-21",110.2158,110.3077,106.6155,106.7808,366900.0],["2022-04-22",106.4961,106.4961,103.41,104.0805,457800.0],["2022-04-25",103.1253,103.7039,99.681,103.5937,345100.0],["2022-04-26",102.0507,103.0426,99.5157,99.5616,346800.0],["2022-04-27",99.3779,101.9496,98.6799,100.0943,268900.0],["2022-04-28",100.572,101.9405,98.8728,101.7384,296000.0],["2022-04-29",101.7292,101.9497,98.2391,98.5697,232700.0],["2022-05-02",98.9371,99.0749,95.9429,97.5135,320800.0],["2022-05-03",97.9819,100.177,97.5502,98.5789,404000.0],["2022-05-04",98.6615,101.9129,97.7155,101.8119,472800.0],["2022-05-05",100.1403,101.3251,98.1197,101.1873,454200.0],["2022-05-06",104.154,110.0505,103.7866,109.0218,711700.0],["2022-05-09",108.0299,109.6923,105.9541,106.0827,436900.0],["2022-05-10",106.6614,107.9656,103.9519,106.5144,406700.0],["2022-05-11",106.2756,108.7647,105.2837,105.449,384100.0],["2022-05-12",104.7969,105.7429,102.7212,104.9806,534200.0],["2022-05-13",106.4501,108.5167,105.8256,108.2962,331000.0],["2022-05-16",107.6216,110.7638,107.6216,110.043,434600.0],["2022-05-17",110.9024,116.6694,110.9024,115.5881,798700.0],["2022-05-18",114.7933,115.4587,111.457,111.9191,598300.0],["2022-05-19",111.8266,113.8783,110.7454,112.335,423600.0],["2022-05-20",112.0854,112.6399,108.6105,110.6899,321200.0],["2022-05-23",113.638,114.0909,111.993,112.5105,378100.0],["2022-05-24",111.2721,112.224,108.5643,111.7435,397500.0],["2022-05-25",111.7527,112.603,110.884,111.8728,323900.0],["2022-05-26",112.9172,114.4421,112.5845,114.1094,401000.0],["2022-05-27",114.4328,116.808,114.1833,116.6786,322800.0],["2022-05-31",115.6158,117.2146,115.0428,116.3089,347400.0],["2022-06-01",116.4845,116.808,113.675,115.0705,241400.0],["2022-06-02",116.5677,116.5677,114.3035,115.9855,241900.0],["2022-06-03",115.3016,115.3016,113.6196,114.0354,180700.0],["2022-06-06",115.5881,116.6601,114.6824,116.466,219200.0],["2022-06-07",115.7175,117.5751,115.6066,117.5381,238300.0],["2022-06-08",117.3718,117.3718,115.5049,115.8006,162500.0],["2022-06-09",116.235,116.235,113.1482,113.1852,232200.0],["2022-06-10",110.5051,112.8987,110.2001,112.0484,272900.0],["2022-06-13",109.2851,109.396,105.727,105.9211,393900.0],["2022-06-14",106.5033,107.5014,104.9969,106.6327,493700.0],["2022-06-15",108.0744,108.6659,105.3389,106.4756,428000.0],["2022-06-16",104.6087,104.6087,100.7918,101.6421,518400.0],["2022-06-17",102.6495,103.0746,100.949,102.4184,529200.0],["2022-06-21",104.5995,105.459,103.2132,104.8767,364500.0],["2022-06-22",102.7881,104.4424,102.6587,103.7954,312800.0],["2022-06-23",104.6549,104.8028,102.2151,103.8971,276200.0],["2022-06-24",104.581,109.8489,104.581,108.9339,739400.0],["2022-06-27",109.2389,109.9136,107.7417,108.2777,494000.0],["2022-06-28",109.5069,110.7823,108.0744,108.0929,330500.0],["2022-06-29",109.3129,109.7472,107.2242,109.3591,423300.0],["2022-06-30",107.6401,109.0541,106.6604,108.3979,251600.0],["2022-07-01",108.2315,110.3849,107.178,109.9875,220300.0],["2022-07-05",107.5292,107.5292,104.0542,107.3905,261300.0],["2022-07-06",107.0486,107.6678,104.276,106.2076,473500.0],["2022-07-07",107.5939,108.2038,106.2168,106.263,311500.0],["2022-07-08",106.9746,107.6216,105.9026,107.1318,285200.0],["2022-07-11",106.6235,108.3609,106.3832,108.0282,264000.0],["2022-07-12",106.8637,110.311,106.8637,108.5642,427500.0],["2022-07-13",106.7159,107.9913,105.3943,107.0671,449400.0],["2022-07-14",104.3592,105.9488,103.7215,105.69,302200.0],["2022-07-15",106.9931,107.8526,105.422,106.6142,425200.0],["2022-07-18",108.3609,109.5808,106.6604,106.8545,257000.0],["2022-07-19",108.3517,109.5624,108.2408,108.7491,198500.0],["2022-07-20",108.3147,108.7861,107.2334,108.324,305500.0],["2022-07-21",107.8434,107.8434,105.9765,107.2981,379100.0],["2022-07-22",107.178,108.3517,105.4405,106.1521,236800.0],["2022-07-25",106.9654,108.555,106.1614,108.0652,213400.0],["2022-07-26",106.9377,108.2316,106.7251,107.6586,166000.0],["2022-07-27",108.5643,108.8508,107.2057,108.2223,172500.0],["2022-07-28",107.7232,108.6751,105.6346,106.3924,250100.0],["2022-07-29",106.3647,108.0005,106.2815,107.0024,511900.0],["2022-08-01",106.6512,106.9654,105.496,106.7159,282400.0],["2022-08-02",106.3462,106.568,104.7289,104.9414,190900.0],["2022-08-03",105.3573,107.0393,104.4886,106.9654,233800.0],["2022-08-04",106.4756,107.2519,104.849,104.9507,379700.0],["2022-08-05",110.5328,115.0613,109.3406,114.0632,650700.0],["2022-08-08",115.2184,115.9855,113.2129,113.4902,503800.0],["2022-08-09",114.1648,116.4845,113.98,115.1999,372800.0],["2022-08-10",116.1241,118.0741,115.7914,118.0187,318800.0],["2022-08-11",119.6545,121.2164,119.1647,120.4123,313100.0],["2022-08-12",121.0685,122.1036,120.7635,121.6692,212900.0],["2022-08-15",119.8653,122.0783,119.8653,120.8789,179500.0],["2022-08-16",120.0699,121.0741,119.6701,120.0327,315100.0],["2022-08-17",118.9355,120.1815,118.4334,119.1122,262300.0],["2022-08-18",118.9541,120.8696,118.9541,120.7952,318000.0],["2022-08-19",120.6464,120.6464,119.3539,120.1443,229000.0],["2022-08-22",118.8239,119.5678,117.922,118.7774,317600.0],["2022-08-23",118.7495,119.5771,118.1265,118.8518,312500.0],["2022-08-24",118.4613,119.3446,117.8662,119.1122,214100.0],["2022-08-25",119.7352,120.5348,119.3167,120.042,271100.0],["2022-08-26",120.8788,120.9253,118.6937,118.7402,195500.0],["2022-08-29",118.0243,119.0192,116.6853,117.1688,258500.0],["2022-08-30",118.0242,118.0893,115.4207,116.5179,218500.0],["2022-08-31",116.4528,117.0014,115.4579,116.5644,266300.0],["2022-09-01",116.1088,116.6667,115.4207,116.5923,215600.0],["2022-09-02",117.5128,118.4148,115.1883,115.8019,311600.0],["2022-09-06",116.2297,116.5272,115.0302,115.9786,198700.0],["2022-09-07",115.43,118.2381,114.9186,118.1916,289700.0],["2022-09-08",118.4799,119.3818,117.7825,118.7216,207900.0],["2022-09-09",119.2609,120.7022,119.2609,120.3024,267700.0],["2022-09-12",120.8695,122.785,120.4697,121.8459,447500.0],["2022-09-13",120.5627,121.9575,120.1071,120.3396,349100.0],["2022-09-14",120.2187,121.5855,119.8467,121.4182,427800.0],["2022-09-15",121.0555,123.4824,120.6278,121.3996,343000.0],["2022-09-16",120.4047,120.9904,119.3725,120.0141,526300.0],["2022-09-19",119.0192,121.2415,118.3776,121.102,250100.0],["2022-09-20",120.228,120.8789,118.6287,119.075,247700.0],["2022-09-21",119.5306,120.0978,117.5222,117.7825,251400.0],["2022-09-22",118.3962,118.4427,116.6853,117.6523,389300.0],["2022-09-23",115.5602,116.1646,113.496,114.5653,322400.0],["2022-09-26",113.7377,115.4207,112.8265,113.6447,492500.0],["2022-09-27",114.5838,114.9372,111.8501,112.4638,316400.0],["2022-09-28",113.4402,117.2897,113.124,116.4156,347300.0],["2022-09-29",115.6067,116.769,114.277,115.96,610900.0],["2022-09-30",115.7183,118.3497,115.5044,116.9828,689700.0],["2022-10-03",118.9727,120.8417,117.4943,120.4511,345000.0],["2022-10-04",121.818,127.0437,121.818,125.5188,708800.0],["2022-10-05",123.4359,127.0158,122.9338,125.8814,572500.0],["2022-10-06",124.5331,126.1603,124.0031,125.1747,444000.0],["2022-10-07",124.6354,124.6354,121.7994,122.2922,331500.0],["2022-10-10",122.9059,123.7986,121.8087,122.5433,298400.0],["2022-10-11",122.0412,123.6684,121.2415,121.7157,364400.0],["2022-10-12",121.6599,122.9431,120.5348,120.9904,316500.0],["2022-10-13",119.5864,127.583,119.2609,126.9228,404800.0],["2022-10-14",127.2017,127.9921,126.0673,126.1417,494000.0],["2022-10-17",128.2711,128.4663,125.4909,125.8721,381600.0],["2022-10-18",128.206,128.7267,127.2111,128.1688,463700.0],["2022-10-19",128.5221,130.8002,128.4291,129.6937,631400.0],["2022-10-20",129.6937,130.4748,125.5559,125.6582,280400.0],["2022-10-21",126.0859,129.6472,125.9837,129.5449,459300.0],["2022-10-24",130.0471,132.1392,130.0471,131.9068,269900.0],["2022-10-25",130.856,133.4595,130.856,133.069,397200.0],["2022-10-26",133.8594,135.0868,132.9296,132.9668,391700.0],["2022-10-27",134.5196,137.4207,134.1662,135.282,521000.0],["2022-10-28",136.3327,138.3133,135.8306,138.1273,380500.0],["2022-10-31",135.7655,137.4671,134.845,136.8441,476900.0],["2022-11-01",137.6624,137.6624,135.0217,135.2262,594200.0],["2022-11-02",134.9752,136.3235,132.2694,133.3759,784800.0],["2022-11-03",132.0927,132.0927,128.643,129.2846,1078900.0],["2022-11-04",133.6083,136.0259,130.6143,132.9575,688100.0],["2022-11-07",133.7013,134.6033,131.7673,132.7622,541900.0],["2022-11-08",132.6785,133.6641,132.1671,133.0504,626700.0],["2022-11-09",132.4182,134.7613,131.5534,132.0462,401000.0],["2022-11-10",134.7521,134.8172,128.6244,129.6194,611600.0],["2022-11-11",130.5678,130.8746,122.7664,123.2035,682600.0],["2022-11-14",123.1192,127.1325,122.7731,124.6441,919400.0],["2022-11-15",125.1118,128.3673,125.1118,127.8996,462700.0],["2022-11-16",127.5909,128.5638,126.4402,127.0577,468200.0],["2022-11-17",125.6076,127.8154,125.6076,126.8144,340600.0],["2022-11-18",127.9557,130.1635,127.488,129.8735,386000.0],["2022-11-21",129.8922,130.8931,128.5544,129.2373,345400.0],["2022-11-22",130.6686,132.839,130.5096,132.4928,255200.0],["2022-11-23",132.1373,133.3909,131.7912,131.9315,181600.0],["2022-11-25",132.5583,133.8119,132.2028,133.6435,93100.0],["2022-11-28",132.6425,133.316,131.2767,131.2954,415000.0],["2022-11-29",131.1831,133.2506,131.1831,132.4554,460100.0],["2022-11-30",132.2402,135.1028,131.1551,135.0841,485700.0],["2022-12-01",135.6267,137.0112,134.8035,136.1412,339100.0],["2022-12-02",135.8138,137.6286,134.9625,135.1402,293500.0],["2022-12-05",134.738,134.8222,129.6583,130.2477,523500.0],["2022-12-06",131.6696,136.7306,131.3609,136.637,794200.0],["2022-12-07",136.3938,137.6661,135.1028,135.8419,513200.0],["2022-12-08",137.5164,137.7596,133.0261,134.1861,282400.0],["2022-12-09",133.4189,134.4012,131.2954,131.3515,371700.0],["2022-12-12",131.866,131.9876,130.8744,131.8192,389400.0],["2022-12-13",132.9138,132.9138,129.3589,130.098,369900.0],["2022-12-14",130.098,131.4638,128.5451,129.4338,432400.0],["2022-12-15",128.3112,129.2561,127.0483,127.7873,486400.0],["2022-12-16",126.7396,128.7883,126.2999,128.386,843100.0],["2022-12-19",128.4515,130.2757,126.7863,128.4609,459300.0],["2022-12-20",129.5741,131.0896,127.8621,130.5563,808000.0],["2022-12-21",131.9128,134.7099,131.6135,133.8025,471800.0],["2022-12-22",134.1206,134.4199,131.1177,133.2786,336100.0],["2022-12-23",133.6622,134.2048,132.3338,133.4657,168700.0],["2022-12-27",133.4938,133.9054,132.5209,133.4003,168400.0],["2022-12-28",133.8399,133.8961,131.5012,131.5199,215900.0],["2022-12-29",132.0157,133.9709,131.6041,133.3815,194800.0],["2022-12-30",132.9699,133.6154,131.8193,132.9231,191600.0],["2023-01-03",132.9231,133.7464,131.576,132.2122,410600.0],["2023-01-04",132.156,133.9147,131.6696,132.867,536700.0],["2023-01-05",134.6631,136.4686,134.3264,135.8325,462000.0],["2023-01-06",136.7025,138.3396,136.0944,136.1693,389200.0],["2023-01-09",136.319,137.7877,134.5135,134.6912,302800.0],["2023-01-10",135.6828,137.2358,135.0187,137.0206,332300.0],["2023-01-11",136.9551,137.5351,133.6528,134.6257,469800.0],["2023-01-12",135.4583,135.8138,134.027,134.5602,393100.0],["2023-01-13",134.6444,136.9644,133.1944,136.5435,255000.0],["2023-01-17",136.5435,137.5258,134.5322,134.9812,399500.0],["2023-01-18",134.7941,135.1496,132.0999,132.1093,242200.0],["2023-01-19",131.3328,133.0447,129.6302,131.5386,302800.0],["2023-01-20",132.3057,133.8586,130.9586,133.8493,258300.0],["2023-01-23",133.8493,135.1309,133.4938,134.1019,256500.0],["2023-01-24",133.5218,136.5528,132.2776,135.608,237800.0],["2023-01-25",135.6922,139.6586,135.6922,139.2657,362900.0],["2023-01-26",139.5745,142.5961,139.4061,142.119,444800.0],["2023-01-27",142.2312,142.2312,139.7522,140.5567,234300.0],["2023-01-30",140.3229,142.0161,139.7429,139.8364,294000.0],["2023-01-31",139.9112,142.1751,138.5829,141.9787,337500.0],["2023-02-01",140.3789,143.4567,139.2564,142.0722,549900.0],["2023-02-02",141.0432,142.4464,135.187,137.0767,761700.0],["2023-02-03",132.0064,134.3825,126.1876,132.867,1316900.0],["2023-02-06",133.4283,136.9177,133.3722,136.3564,732500.0],["2023-02-07",135.449,139.1067,134.4293,139.0506,423100.0],["2023-02-08",138.4706,140.9028,137.7128,140.6222,416300.0],["2023-02-09",141.5203,142.1845,138.5828,139.9673,537400.0],["2023-02-10",140.7719,142.0441,140.4445,141.8009,359000.0],["2023-02-13",141.7257,143.1928,141.199,142.5251,339100.0],["2023-02-14",142.6379,143.221,139.4686,140.1927,499100.0],["2023-02-15",139.6567,140.4749,138.8855,139.1771,312400.0],["2023-02-16",138.3965,141.0862,137.898,139.3933,339000.0],["2023-02-17",139.3934,140.9263,138.4905,140.1833,386200.0],["2023-02-21",139.6002,139.6002,137.4936,138.2366,256200.0],["2023-02-22",137.9357,139.3275,137.4184,138.6128,336300.0],["2023-02-23",139.4216,140.8229,136.8542,137.014,527600.0],["2023-02-24",136.4968,138.1332,135.5375,137.4184,735200.0],["2023-02-27",137.8416,138.5752,135.0109,135.2648,352500.0],["2023-02-28",135.9325,137.1175,135.2742,135.8667,496500.0],["2023-03-01",135.7162,138.3683,135.4246,137.6723,496700.0],["2023-03-02",137.1645,137.5219,134.7193,137.4654,538100.0],["2023-03-03",137.4278,138.6222,136.0359,137.851,388300.0],["2023-03-06",137.6347,138.5658,133.8259,134.7852,545800.0],["2023-03-07",135.1143,137.6723,134.5594,134.8228,455800.0],["2023-03-08",134.898,135.3118,131.8133,133.3651,439100.0],["2023-03-09",133.3181,133.7601,129.5093,130.1017,524300.0],["2023-03-10",128.7193,128.8885,125.3807,125.7757,501600.0],["2023-03-13",122.785,122.785,117.8853,118.0358,603100.0],["2023-03-14",121.064,122.7192,120.4151,122.4653,659200.0],["2023-03-15",119.1079,120.18,115.0263,117.3963,661100.0],["2023-03-16",116.3994,121.9668,116.2113,121.0264,432100.0],["2023-03-17",119.9073,119.9073,113.7849,114.7066,834500.0],["2023-03-20",116.2019,121.7411,115.3461,119.7662,762200.0],["2023-03-21",123.2552,123.7443,122.249,122.8132,521100.0],["2023-03-22",122.4089,123.1894,119.4935,119.5123,496200.0],["2023-03-23",119.5123,120.9417,117.8947,118.2803,521500.0],["2023-03-24",116.5216,119.9637,115.7505,119.8602,311400.0],["2023-03-27",121.8634,123.4151,120.575,122.4465,395800.0],["2023-03-28",121.6471,124.2521,120.8195,123.7161,453300.0],["2023-03-29",125.2866,126.3399,124.3556,125.5593,393200.0],["2023-03-30",125.9167,126.7161,123.97,124.5342,329600.0],["2023-03-31",125.5593,126.18,124.3744,124.854,251600.0],["2023-04-03",125.5217,126.9324,124.0358,126.5374,285200.0],["2023-04-04",126.9512,126.9606,123.4715,125.4089,349700.0],["2023-04-05",124.3274,127.1581,124.3274,126.9606,425200.0],["2023-04-06",127.365,127.8822,124.9292,125.1456,305700.0],["2023-04-10",124.8164,127.5719,124.8164,127.0452,399800.0],["2023-04-11",127.0829,128.3525,126.4246,127.365,357200.0],["2023-04-12",127.6095,129.2929,127.6095,129.1801,293000.0],["2023-04-13",128.8886,129.4998,128.4277,129.0296,400000.0],["2023-04-14",129.6597,130.3368,127.9199,129.2083,359100.0],["2023-04-17",128.8133,131.1174,128.155,131.0328,243300.0],["2023-04-18",130.8165,133.6942,130.8165,133.1017,381300.0],["2023-04-19",133.1487,133.1487,130.713,132.2365,374000.0],["2023-04-20",132.2554,133.4779,131.1456,133.3651,355900.0],["2023-04-21",132.9983,132.9983,130.9481,131.9544,263900.0],["2023-04-24",132.0296,133.2334,131.503,132.7162,294600.0],["2023-04-25",131.945,132.9701,131.3713,132.039,257200.0],["2023-04-26",131.2679,133.0829,129.5186,130.5343,269800.0],["2023-04-27",130.6096,133.4027,129.6127,133.2146,451500.0],["2023-04-28",132.3118,135.1237,132.1989,133.8447,517200.0],["2023-05-01",133.9764,135.7444,133.5626,134.5125,269200.0],["2023-05-02",133.525,133.5532,130.4779,132.2459,404300.0],["2023-05-03",132.7632,133.8635,129.8854,130.177,618400.0],["2023-05-04",128.8603,129.1707,125.202,127.2051,922400.0],["2023-05-05",135.6692,141.0485,134.2115,137.0798,830100.0],["2023-05-08",138.9984,139.8918,136.431,139.4686,424400.0],["2023-05-09",138.293,140.0987,137.5501,138.8385,395200.0],["2023-05-10",139.3651,139.8918,136.7789,138.641,419100.0],["2023-05-11",137.6441,140.7664,137.6441,140.5877,399300.0],["2023-05-12",141.0673,141.2836,138.4247,139.6003,330300.0],["2023-05-15",140.2621,141.2927,139.7421,141.0375,250500.0],["2023-05-16",140.4229,141.0186,139.4395,139.6097,270500.0],["2023-05-17",140.3472,142.1154,140.1676,140.4985,490300.0],["2023-05-18",139.9123,142.3045,139.7989,141.898,267700.0],["2023-05-19",142.7678,143.5053,141.2171,142.0114,319300.0],["2023-05-22",141.8507,142.5409,140.5458,141.0186,205700.0],["2023-05-23",140.8862,142.5787,138.0023,138.4372,436400.0],["2023-05-24",137.5863,138.2482,136.5651,136.6691,327000.0],["2023-05-25",136.1585,137.4255,135.2413,135.8748,281700.0],["2023-05-26",136.3948,136.3948,134.8725,135.8464,335200.0],["2023-05-30",135.5249,135.9977,133.9553,135.0616,219300.0],["2023-05-31",134.2391,134.57,131.2795,132.3763,380700.0],["2023-06-01",133.3218,134.4281,132.972,134.1256,365700.0],["2023-06-02",135.629,138.3522,135.629,137.747,346100.0],["2023-06-05",137.52,137.52,134.6172,135.1089,494200.0],["2023-06-06",135.2129,136.7636,134.135,134.9292,384300.0],["2023-06-07",136.3949,139.0329,134.9293,138.5412,365800.0],["2023-06-08",138.3616,139.0707,136.1774,136.7258,251000.0],["2023-06-09",136.792,137.6052,135.7897,136.4327,232800.0],["2023-06-12",136.3003,137.1986,134.8158,135.837,254400.0],["2023-06-13",135.8464,137.539,135.7897,136.4043,298200.0],["2023-06-14",136.1774,137.4917,133.1705,133.4258,341400.0],["2023-06-15",132.8774,136.7258,132.868,136.6123,537900.0],["2023-06-16",137.2742,137.2742,134.239,135.2413,648200.0],["2023-06-20",135.0616,137.1418,134.1066,136.3949,469900.0],["2023-06-21",136.3381,137.4728,135.2697,135.421,534900.0],["2023-06-22",135.9126,135.9126,132.2912,134.5132,490300.0],["2023-06-23",131.1282,133.4259,128.2159,131.8184,861400.0],["2023-06-26",131.8184,133.7379,131.0809,131.2133,538500.0],["2023-06-27",131.2038,132.6978,131.2038,132.0926,302200.0],["2023-06-28",131.7806,131.7806,130.0881,131.3835,339400.0],["2023-06-29",131.6671,132.5749,130.2772,130.4947,381000.0],["2023-06-30",131.478,132.6505,130.7973,131.1376,552600.0],["2023-07-03",130.958,133.6244,130.627,132.4519,148200.0],["2023-07-05",131.2511,133.5393,130.7878,131.8941,390600.0],["2023-07-06",131.5158,134.3147,130.5798,133.9837,405200.0],["2023-07-07",133.9459,136.4043,133.9459,135.1089,487000.0],["2023-07-10",134.8725,135.8937,134.1539,134.6172,326400.0],["2023-07-11",135.2413,136.0545,134.1161,134.1539,234200.0],["2023-07-12",135.0333,135.9883,132.7451,132.868,352600.0],["2023-07-13",132.0359,134.2863,131.8562,134.239,461500.0],["2023-07-14",134.5983,134.7118,132.5276,132.6694,256200.0],["2023-07-17",132.3574,135.4304,132.0832,134.674,338900.0],["2023-07-18",133.7189,136.3476,133.596,134.8536,286900.0],["2023-07-19",134.759,135.3453,133.4258,134.6172,329300.0],["2023-07-20",135.9977,137.2364,134.8536,137.104,270200.0],["2023-07-21",137.4539,138.0306,135.525,136.1396,338000.0],["2023-07-24",135.8464,136.7825,134.5794,135.4398,324100.0],["2023-07-25",135.2035,135.9126,134.3146,134.8536,221000.0],["2023-07-26",134.8725,136.5839,133.8608,134.3903,348800.0],["2023-07-27",134.6739,134.6739,132.8396,133.0571,773700.0],["2023-07-28",134.3241,134.5889,132.3668,133.823,445900.0],["2023-07-31",134.2201,135.0806,132.0454,132.7072,273200.0],["2023-08-01",132.7167,133.8041,131.6104,133.6433,360900.0],["2023-08-02",132.7072,135.3359,132.7072,134.7685,374100.0],["2023-08-03",133.7852,135.0995,132.9058,134.5605,521300.0],["2023-08-04",134.7496,138.2198,132.1683,132.6883,536300.0],["2023-08-07",133.8703,134.8063,131.478,131.9981,343000.0],["2023-08-08",130.3245,132.2061,130.1164,132.1494,402200.0],["2023-08-09",132.121,132.6316,130.5041,130.8445,268500.0],["2023-08-10",131.6955,133.7001,131.4118,133.2178,412700.0],["2023-08-11",132.5748,133.7851,132.3668,133.3502,300500.0],["2023-08-14",133.3502,133.6451,132.6462,133.2646,278300.0],["2023-08-15",132.475,132.9792,131.2479,132.5036,307400.0],["2023-08-16",132.4655,134.1683,132.066,132.2657,275700.0],["2023-08-17",132.9602,132.9602,131.3335,131.6284,307700.0],["2023-08-18",130.8388,132.5511,130.5535,130.8293,324800.0],["2023-08-21",131.3049,131.3049,128.4892,129.9732,394500.0],["2023-08-22",129.5546,130.601,128.6699,128.8126,255200.0],["2023-08-23",128.8316,130.249,128.6128,130.2395,235300.0],["2023-08-24",129.6878,133.8829,129.6878,133.6546,397300.0],["2023-08-25",133.5309,134.6725,132.9507,133.1885,349800.0],["2023-08-28",133.0173,134.1969,131.4476,132.1421,281900.0],["2023-08-29",132.9602,133.4168,131.0101,132.827,249100.0],["2023-08-30",132.846,133.8449,132.3038,132.5416,185400.0],["2023-08-31",133.179,133.4073,131.7425,131.8662,224300.0],["2023-09-01",132.7509,133.0268,131.9899,132.1897,274400.0],["2023-09-05",131.381,131.5142,128.9648,129.8305,567000.0],["2023-09-06",129.878,133.0838,129.4119,132.2657,354900.0],["2023-09-07",132.2086,133.8068,131.8567,133.3121,477500.0],["2023-09-08",133.3027,136.2802,132.3799,135.9758,427800.0],["2023-09-11",136.7843,137.7356,134.701,134.9483,428400.0],["2023-09-12",135.3669,138.021,135.2908,136.6607,288100.0],["2023-09-13",137.0697,137.9639,134.6249,135.9947,302900.0],["2023-09-14",137.0411,137.7356,135.4715,137.1268,305500.0],["2023-09-15",136.2231,137.1268,135.4525,136.6226,870200.0],["2023-09-18",136.87,138.2683,136.1946,138.2303,263100.0],["2023-09-19",138.6488,140.8843,138.6488,140.4467,307200.0],["2023-09-20",140.6941,141.2268,139.7904,139.876,215900.0],["2023-09-21",139.7713,140.304,138.5442,139.3718,304100.0],["2023-09-22",139.3243,141.7025,138.9247,141.3219,399000.0],["2023-09-25",140.5514,142.7203,140.4372,141.398,391500.0],["2023-09-26",141.065,142.2922,138.3254,138.7725,236600.0],["2023-09-27",139.1054,139.7999,137.3741,138.6298,175000.0],["2023-09-28",138.6108,139.8379,138.5822,139.8189,274800.0],["2023-09-29",139.6952,140.1043,137.6215,138.1161,400000.0],["2023-10-02",137.65,137.65,135.776,136.3372,259500.0],["2023-10-03",135.5001,135.5952,133.7878,135.386,416500.0],["2023-10-04",135.4335,136.3562,133.55,135.6047,385700.0],["2023-10-05",134.9864,136.2516,133.8924,135.0149,363500.0],["2023-10-06",134.7391,139.0198,134.6915,138.7059,306200.0],["2023-10-09",137.9924,138.744,136.8794,138.2969,203800.0],["2023-10-10",138.354,139.0769,137.6976,137.9639,274500.0],["2023-10-11",138.3254,139.2196,137.0697,138.82,300700.0],["2023-10-12",139.5716,139.5716,136.946,138.2778,212600.0],["2023-10-13",138.7915,139.9902,137.8498,139.2386,178700.0],["2023-10-16",140.4657,144.3089,140.4657,144.0045,526500.0],["2023-10-17",143.7667,148.4756,142.3874,146.3257,761000.0],["2023-10-18",145.3173,145.4505,143.1769,144.0616,433800.0],["2023-10-19",143.6716,144.3565,142.3969,142.7584,261900.0],["2023-10-20",142.882,142.882,140.0282,140.9794,281500.0],["2023-10-23",140.8083,140.8748,138.3254,139.0959,278500.0],["2023-10-24",139.7237,141.5597,139.0103,139.7808,304200.0],["2023-10-25",139.543,141.3314,138.7439,138.8105,219800.0],["2023-10-26",139.1815,141.5122,138.4396,140.4372,303500.0],["2023-10-27",139.8474,139.8474,137.688,138.0305,265800.0],["2023-10-30",138.8676,140.9509,138.8486,140.694,260600.0],["2023-10-31",140.2184,142.5776,140.1423,142.1876,259100.0],["2023-11-01",142.2446,142.8439,139.5145,141.2553,659000.0],["2023-11-02",141.8642,143.9094,139.0389,141.5122,942200.0],["2023-11-03",147.2959,150.0071,143.5289,144.5943,817500.0],["2023-11-06",145.1746,147.2008,144.5087,146.3637,586900.0],["2023-11-07",146.4969,148.3328,146.2971,147.4957,453400.0],["2023-11-08",148.1901,149.0463,147.2484,148.3899,361300.0],["2023-11-09",148.3899,148.78,147.3435,147.705,279000.0],["2023-11-10",147.8477,154.2783,147.8477,154.2498,549200.0],["2023-11-13",154.441,156.4684,154.1924,155.9137,484700.0],["2023-11-14",155.7703,156.3823,151.62,151.8686,484400.0],["2023-11-15",151.8686,152.9396,150.1186,151.553,482400.0],["2023-11-16",151.8782,152.6623,150.3386,150.6254,257100.0],["2023-11-17",151.2948,152.4615,150.635,151.6008,437400.0],["2023-11-20",151.0845,152.0121,150.568,151.6008,246100.0],["2023-11-21",152.1555,153.4561,151.3522,153.1309,326700.0],["2023-11-22",153.1787,155.1391,153.1787,154.441,187400.0],["2023-11-24",154.9192,156.8031,154.5749,155.2826,106600.0],["2023-11-27",154.9383,156.4493,154.355,156.1241,274800.0],["2023-11-28",156.1337,156.411,153.6473,153.9247,215600.0],["2023-11-29",153.982,155.0148,152.2224,153.2361,274900.0],["2023-11-30",153.5421,156.2198,153.5421,155.9329,313800.0],["2023-12-01",155.1678,157.2812,155.1678,156.3345,266500.0],["2023-12-04",155.952,157.5968,155.952,156.8031,216800.0],["2023-12-05",156.2676,156.6022,155.3782,155.6938,200500.0],["2023-12-06",155.6747,156.6883,154.1924,154.4506,205300.0],["2023-12-07",155.1965,155.952,154.6323,155.6364,252800.0],["2023-12-08",155.8755,156.7457,155.3208,156.4875,204400.0],["2023-12-11",158.0176,161.4698,158.0176,159.0408,368100.0],["2023-12-12",159.06,163.1624,159.06,162.1775,457500.0],["2023-12-13",161.4411,162.8277,158.62,159.3946,419200.0],["2023-12-14",159.2608,159.5668,152.2129,152.9875,788600.0],["2023-12-15",151.4192,153.3604,150.5968,153.1883,1091800.0],["2023-12-18",154.814,157.4916,154.2115,157.243,603800.0],["2023-12-19",156.3632,156.9848,155.4834,156.0859,333900.0],["2023-12-20",155.493,156.105,153.3509,153.437,398200.0],["2023-12-21",153.4178,155.4356,153.2266,155.3974,276600.0],["2023-12-22",155.7416,156.564,153.6186,153.8195,323900.0],["2023-12-26",153.9629,154.7662,152.8345,153.8864,205900.0],["2023-12-27",153.8577,154.0777,153.0162,153.9151,165400.0],["2023-12-28",153.6569,155.3208,153.6569,155.0626,227200.0],["2023-12-29",155.3973,155.4643,153.9629,154.7088,229600.0],["2024-01-02",154.9288,156.1815,154.9192,156.0381,183900.0],["2024-01-03",156.65,157.5107,155.7416,156.9561,375400.0],["2024-01-04",157.5681,159.0026,155.7703,157.1569,538100.0],["2024-01-05",158.6487,159.8059,157.3386,159.758,509100.0],["2024-01-08",160.1023,160.9056,157.922,160.8865,325000.0],["2024-01-09",161.0108,161.0108,157.0804,157.0995,292800.0],["2024-01-10",157.9984,158.9834,156.9083,158.8974,283200.0],["2024-01-11",158.8782,160.4944,157.5872,160.4657,269500.0],["2024-01-12",161.6419,162.0436,160.2458,161.2212,231200.0],["2024-01-16",161.2498,163.3632,160.4657,161.3741,338000.0],["2024-01-17",161.0108,162.2444,159.4329,159.519,225700.0],["2024-01-18",158.6487,161.0299,157.6542,160.9534,299900.0],["2024-01-19",162.4643,162.4643,160.064,160.5517,275800.0],["2024-01-22",160.7717,162.5122,160.504,162.3113,252200.0],["2024-01-23",162.4644,162.8469,160.4848,161.0108,203900.0],["2024-01-24",161.881,163.2102,161.1542,161.5559,319200.0],["2024-01-25",161.8427,162.4548,160.1884,161.508,294000.0],["2024-01-26",161.9384,163.6215,161.2307,163.5545,314900.0],["2024-01-29",162.9329,164.5682,162.9234,164.3004,321700.0],["2024-01-30",164.7212,165.1133,163.4206,164.9698,368500.0],["2024-01-31",166.1652,167.6761,165.4097,166.2895,487300.0],["2024-02-01",165.2089,165.4671,162.1966,164.3674,439100.0],["2024-02-02",163.6597,163.6597,156.6501,159.7389,1047500.0],["2024-02-05",160.0258,161.1638,159.0026,160.4274,567900.0],["2024-02-06",159.911,160.8673,158.4383,159.7006,442700.0],["2024-02-07",160.5517,162.0914,159.7198,161.6228,346500.0],["2024-02-08",161.3263,161.9097,158.6487,160.2266,241500.0],["2024-02-09",159.5668,160.6665,158.4001,160.4848,351400.0],["2024-02-12",160.8501,163.301,160.6098,161.8977,206700.0],["2024-02-13",162.3495,162.6186,158.9566,159.6582,410500.0],["2024-02-14",160.0715,162.8492,159.7543,162.5993,345500.0],["2024-02-15",162.6859,165.5501,162.6859,164.0892,379500.0],["2024-02-16",164.464,165.7327,162.3302,162.3879,293100.0],["2024-02-20",161.7439,164.1949,161.2826,163.0703,312300.0],["2024-02-21",163.7431,164.118,161.965,162.7435,205200.0],["2024-02-22",163.5124,165.3675,162.5128,165.3002,250500.0],["2024-02-23",165.4252,167.6166,164.9638,166.9534,301200.0],["2024-02-26",167.1456,167.9722,165.1945,165.4636,293300.0],["2024-02-27",165.6751,168.5201,165.1657,168.4048,351500.0],["2024-02-28",168.5297,172.4705,168.4816,171.1441,485600.0],["2024-02-29",171.1537,171.2498,167.6743,169.981,512500.0],["2024-03-01",170.7404,171.615,169.3947,169.6927,300700.0],["2024-03-04",170.0484,172.4801,169.0488,170.5193,287400.0],["2024-03-05",170.5674,172.2109,170.0099,171.442,352000.0],["2024-03-06",173.0087,175.873,171.8073,175.7769,390500.0],["2024-03-07",175.8922,177.5069,175.8345,176.4305,324500.0],["2024-03-08",176.094,176.8822,173.7776,175.1425,321000.0],["2024-03-11",175.1425,176.9206,174.1333,176.2286,217100.0],["2024-03-12",176.5458,177.4781,175.8345,177.4301,180100.0],["2024-03-13",177.4685,178.5931,176.5458,178.2182,241400.0],["2024-03-14",177.9971,178.9198,175.7384,177.0167,311200.0],["2024-03-15",175.3059,178.6315,175.3059,178.0836,1060000.0],["2024-03-18",177.4974,178.372,176.4978,176.9879,283900.0],["2024-03-19",177.4781,178.42,176.6996,177.0071,297800.0],["2024-03-20",176.8341,178.843,176.5554,178.8141,275700.0],["2024-03-21",179.4004,179.4004,176.9014,178.8141,326200.0],["2024-03-22",179.4004,182.0917,177.9971,181.8706,452800.0],["2024-03-25",181.6015,185.9267,181.6015,183.7449,385000.0],["2024-03-26",183.8602,186.1958,183.2931,185.0328,262300.0],["2024-03-27",185.1193,186.1478,183.3508,185.7633,272200.0],["2024-03-28",186.2535,187.157,185.0328,185.3885,270900.0],["2024-04-01",185.2347,187.5895,183.6391,187.2915,292200.0],["2024-04-02",187.3011,188.2719,184.533,185.5518,354700.0],["2024-04-03",185.6576,186.9455,184.9271,186.0805,239000.0],["2024-04-04",187.0321,187.0321,183.5623,183.9179,217600.0],["2024-04-05",185.9844,186.9936,184.5522,186.4361,283700.0],["2024-04-08",186.4361,187.849,185.523,187.3588,242700.0],["2024-04-09",188.0509,188.6276,181.0825,181.9283,460800.0],["2024-04-10",182.1397,183.716,181.4669,182.5819,419300.0],["2024-04-11",182.5146,182.5146,177.2763,177.7184,391900.0],["2024-04-12",177.2474,178.4681,176.2863,177.2186,290400.0],["2024-04-15",178.4296,178.6411,173.9795,174.585,486600.0],["2024-04-16",174.8926,175.2386,173.2971,173.5566,259800.0],["2024-04-17",174.6331,175.1713,171.8938,173.1529,283800.0],["2024-04-18",174.1141,175.7576,173.5181,175.3924,437500.0],["2024-04-19",175.8922,179.4293,175.6231,179.2755,517100.0],["2024-04-22",180.0732,182.7356,178.3527,181.4477,313200.0],["2024-04-23",181.9475,183.4277,181.7553,182.6588,264900.0],["2024-04-24",182.3319,183.7641,181.4669,183.5911,254500.0],["2024-04-25",183.5815,184.4753,181.8129,183.6391,355000.0],["2024-04-26",182.9759,183.8506,180.9767,181.4477,429900.0],["2024-04-29",181.7841,183.3989,181.044,182.1782,322600.0],["2024-04-30",181.5438,182.0628,179.708,179.7272,364400.0],["2024-05-01",179.6119,184.5426,179.6119,183.5046,500000.0],["2024-05-02",184.6676,185.2251,182.034,183.7545,656200.0],["2024-05-03",187.7625,194.2119,186.9552,193.8178,810600.0],["2024-05-06",194.26,196.7398,192.2608,193.1162,557700.0],["2024-05-07",194.3561,197.6048,192.1935,195.3269,737500.0],["2024-05-08",196.1246,200.296,195.7305,199.5271,410200.0],["2024-05-09",198.9696,199.1619,196.3553,197.0569,468000.0],["2024-05-10",197.2684,201.8435,197.1627,200.6613,423000.0],["2024-05-13",200.6613,202.0124,198.76,199.368,340400.0],["2024-05-14",199.1268,200.42,198.403,199.8892,308000.0],["2024-05-15",199.6383,201.5202,197.8432,201.3755,282300.0],["2024-05-16",202.6687,203.5758,199.5032,202.8906,363700.0],["2024-05-17",203.6338,205.7666,202.852,204.9559,276800.0],["2024-05-20",205.1779,205.2358,201.9834,202.5528,325100.0],["2024-05-21",202.4081,203.3828,200.8832,202.3695,237100.0],["2024-05-22",202.5239,205.3034,201.7036,204.7919,334200.0],["2024-05-23",204.6278,205.0814,201.1535,202.3116,195000.0],["2024-05-24",203.0547,203.7399,201.221,201.9255,266600.0],["2024-05-28",201.057,202.3598,200.005,200.449,233500.0],["2024-05-29",200.5744,201.4912,198.6925,200.7481,289300.0],["2024-05-30",200.9315,203.6145,200.9315,202.659,335500.0],["2024-05-31",203.5179,204.0487,199.5032,202.4756,449200.0],["2024-06-03",202.659,203.3828,199.011,199.7155,255400.0],["2024-06-04",199.1171,200.7578,197.8625,198.9531,241400.0],["2024-06-05",199.4935,199.4935,196.0482,196.8009,254300.0],["2024-06-06",197.3221,197.7371,195.4788,195.8455,248000.0],["2024-06-07",196.55,197.8722,195.3533,197.0036,262300.0],["2024-06-10",195.7972,198.4319,195.4016,197.3703,206000.0],["2024-06-11",196.4245,196.7913,193.0564,194.2917,314600.0],["2024-06-12",195.4305,200.42,195.4305,199.2715,680200.0],["2024-06-13",198.6636,198.6636,191.9272,194.4654,467000.0],["2024-06-14",193.1336,195.3919,193.0178,194.9576,364900.0],["2024-06-17",195.112,196.9071,194.3689,196.7816,245500.0],["2024-06-18",196.9167,199.8796,196.5307,199.1847,306200.0],["2024-06-20",199.2812,200.6516,198.596,200.4103,262800.0],["2024-06-21",200.9701,202.244,198.9338,199.9761,581200.0],["2024-06-24",200.9218,202.9871,199.3198,201.0666,255300.0],["2024-06-25",201.2596,201.5202,198.818,199.7927,216200.0],["2024-06-26",198.789,198.789,195.0348,197.7853,245800.0],["2024-06-27",198.0749,199.04,196.7913,198.9145,217100.0],["2024-06-28",198.7504,200.3235,196.4825,198.1038,515300.0],["2024-07-01",199.6672,200.5068,197.5633,197.8818,235400.0],["2024-07-02",194.1276,199.4549,192.4387,198.6346,308900.0],["2024-07-03",198.3547,198.7697,197.2738,197.7178,254900.0],["2024-07-05",197.1773,197.5344,195.8358,196.6272,582800.0],["2024-07-08",198.0266,199.4935,196.965,198.5381,270300.0],["2024-07-09",199.3391,200.8929,197.0808,200.1015,223700.0],["2024-07-10",200.9219,203.6144,200.1112,203.4118,319800.0],["2024-07-11",202.9486,204.5892,202.9486,204.3479,287700.0],["2024-07-12",205.4289,206.1237,204.734,205.2165,301500.0],["2024-07-15",205.2358,208.382,205.2358,207.0309,274600.0],["2024-07-16",207.6678,208.4689,205.1779,206.4325,851800.0],["2024-07-17",206.7317,209.0962,206.7317,207.7836,575200.0],["2024-07-18",207.6389,209.7524,206.3843,206.9247,499400.0],["2024-07-19",207.0695,207.0695,204.6567,205.95,367700.0],["2024-07-22",207.3494,208.7294,206.7317,207.5424,378100.0],["2024-07-23",209.2409,215.1569,209.0769,213.5163,820200.0],["2024-07-24",213.6031,215.6877,210.8912,210.9105,413200.0],["2024-07-25",211.0263,214.9639,209.8875,211.5282,429100.0],["2024-07-26",212.0011,216.0352,212.0011,213.8444,461400.0],["2024-07-29",214.4524,215.292,213.0723,213.3136,312300.0],["2024-07-30",214.5779,219.1041,214.5779,217.9074,315200.0],["2024-07-31",218.3514,219.3454,217.0774,217.56,306800.0],["2024-08-01",218.7663,219.9148,213.3039,215.2148,1281300.0],["2024-08-02",215.2148,217.8109,194.8321,199.1075,1227400.0],["2024-08-05",192.5352,192.5352,185.8182,185.8954,894600.0],["2024-08-06",187.5071,194.8128,187.5071,190.5858,881100.0],["2024-08-07",192.3229,196.0578,190.5857,190.6823,535800.0],["2024-08-08",191.5701,195.5656,191.5701,194.1855,409200.0],["2024-08-09",194.311,196.4535,192.1781,196.2122,456500.0],["2024-08-12",196.8492,197.988,195.1699,195.9227,264000.0],["2024-08-13",196.9017,196.9017,193.0922,195.5447,393500.0],["2024-08-14",197.4058,198.7144,196.7078,198.1812,243500.0],["2024-08-15",199.8776,201.4286,198.8307,200.0521,217900.0],["2024-08-16",200.6531,204.133,200.6531,202.9601,282100.0],["2024-08-19",202.6596,204.1621,201.6127,202.2234,274100.0],["2024-08-20",201.6321,202.1943,200.2363,200.847,148200.0],["2024-08-21",201.3122,202.6111,200.0521,202.6111,194500.0],["2024-08-22",202.6984,204.1136,201.8938,203.4351,178700.0],["2024-08-23",203.4545,205.8197,203.3672,205.2768,205500.0],["2024-08-26",206.44,207.0992,203.2509,203.8422,268400.0],["2024-08-27",204.1427,206.5563,203.9488,205.2477,262800.0],["2024-08-28",207.516,212.0331,205.5579,211.5969,239800.0],["2024-08-29",212.0622,212.9152,209.5322,210.5209,207900.0],["2024-08-30",210.6566,214.1075,210.1138,213.9911,258600.0],["2024-09-03",213.7197,214.7375,210.802,211.4127,212200.0],["2024-09-04",212.13,214.1947,211.4224,212.857,239000.0],["2024-09-05",213.9233,213.9233,209.0766,209.8036,225600.0],["2024-09-06",209.2317,211.3061,204.5498,205.7324,202200.0],["2024-09-09",206.3721,207.6808,203.0473,206.2752,274600.0],["2024-09-10",206.0135,206.0329,201.7387,203.1152,210700.0],["2024-09-11",203.0279,204.3171,199.3735,204.1718,236800.0],["2024-09-12",204.3753,206.4594,203.0279,205.6451,299300.0],["2024-09-13",206.8084,208.4078,206.1783,207.1864,146400.0],["2024-09-16",208.3011,212.6632,207.8456,211.878,231100.0],["2024-09-17",212.857,213.0412,209.2705,210.3077,241400.0],["2024-09-18",211.3739,213.2545,210.2883,211.8004,143600.0],["2024-09-19",213.9039,213.9039,210.9184,212.0331,218100.0],["2024-09-20",210.9765,213.1575,209.92,212.8861,838800.0],["2024-09-23",213.3514,214.9799,212.256,213.5065,216300.0],["2024-09-24",213.8361,213.9136,211.7132,212.6535,226200.0],["2024-09-25",213.2545,213.7779,210.5112,211.9556,178700.0],["2024-09-26",211.6357,213.8167,209.4547,211.878,230500.0],["2024-09-27",212.5469,212.6438,208.6307,208.9991,389000.0],["2024-09-30",209.4353,211.3061,207.3512,211.1898,322300.0],["2024-10-01",210.6276,211.374,208.2236,210.3852,222600.0],["2024-10-02",209.7358,212.1107,209.6776,210.9572,235900.0],["2024-10-03",209.9587,210.7051,206.9344,208.0685,797600.0],["2024-10-04",211.5581,213.5647,210.8602,213.1963,314900.0],["2024-10-07",212.8183,212.8183,203.5708,204.9763,602600.0],["2024-10-08",207.0604,208.7277,206.7114,207.0798,291500.0],["2024-10-09",205.81,210.2689,204.0942,209.7261,282700.0],["2024-10-10",213.458,215.6197,206.7018,207.6517,396100.0],["2024-10-11",209.6679,212.0525,209.1735,209.8521,255900.0],["2024-10-14",210.298,211.8489,208.4175,210.8602,208200.0],["2024-10-15",211.4806,213.458,209.9975,210.1235,290800.0],["2024-10-16",210.0653,212.1979,209.5225,211.9168,439900.0],["2024-10-17",212.1591,213.5647,211.1122,212.3918,291500.0],["2024-10-18",212.353,212.353,209.571,210.172,216000.0],["2024-10-21",210.1526,210.7633,207.2155,208.6598,229600.0],["2024-10-22",206.9538,208.1945,204.7146,206.7793,227300.0],["2024-10-23",206.7308,208.243,205.6064,206.1492,264300.0],["2024-10-24",207.1089,207.642,205.3447,205.965,253400.0],["2024-10-25",206.3334,207.4384,203.3575,203.9779,339200.0],["2024-10-28",205.6839,207.2446,205.0151,206.2558,356400.0],["2024-10-29",205.3544,206.6436,204.5886,204.9472,352000.0],["2024-10-30",205.2284,209.7552,204.5595,208.3302,317700.0],["2024-10-31",206.2462,206.8762,204.0458,204.608,427100.0],["2024-11-01",202.1265,212.9831,200.8082,208.5047,924200.0],["2024-11-04",207.1476,208.4078,204.6467,205.0636,368200.0],["2024-11-05",205.4998,208.146,205.238,206.4303,198100.0],["2024-11-06",219.371,220.7281,214.66,220.6796,531100.0],["2024-11-07",219.6133,219.6133,213.1188,213.7973,331700.0],["2024-11-08",215.6003,218.5471,214.8151,217.19,326600.0],["2024-11-11",219.497,223.3259,218.9542,221.2418,318800.0],["2024-11-12",221.0959,222.7891,220.4633,222.7113,330900.0],["2024-11-13",222.7599,224.9008,222.4193,224.1807,374400.0],["2024-11-14",226.3605,226.4481,221.4559,223.3438,313800.0],["2024-11-15",224.2001,226.8763,222.9935,225.7182,323000.0],["2024-11-18",225.5625,226.7303,224.6186,225.475,303900.0],["2024-11-19",222.7599,224.0445,220.3271,221.1153,287700.0],["2024-11-20",222.7891,222.7891,219.967,220.9304,182800.0],["2024-11-21",222.0203,224.0834,220.5217,223.0129,358600.0],["2024-11-22",223.7428,226.6914,223.0713,224.5018,427700.0],["2024-11-25",225.8837,227.5283,223.9569,225.2122,506800.0],["2024-11-26",224.7937,226.5843,222.9448,225.4165,353200.0],["2024-11-27",225.4166,226.8957,222.7794,223.2951,276500.0],["2024-11-29",224.0347,225.0176,222.0203,222.2636,227000.0],["2024-12-02",222.7696,222.8864,220.113,221.3002,421800.0],["2024-12-03",222.322,222.7697,218.3419,219.7432,378900.0],["2024-12-04",220.0449,220.0449,216.0453,216.853,305600.0],["2024-12-05",218.3127,219.3442,215.1208,215.5782,294100.0],["2024-12-06",215.4322,216.707,213.4373,214.3812,239000.0],["2024-12-09",213.6514,214.3034,208.5814,209.3112,500500.0],["2024-12-10",209.0679,209.0679,202.7912,204.8737,337900.0],["2024-12-11",205.37,205.3797,202.6161,204.7569,467700.0],["2024-12-12",206.2166,208.4062,205.3895,205.6522,268900.0],["2024-12-13",206.4113,208.9025,206.061,206.567,496400.0],["2024-12-16",206.6838,207.2774,203.8422,205.769,434200.0],["2024-12-17",204.0758,205.477,200.407,203.5697,472700.0],["2024-12-18",204.1439,204.718,195.6679,195.8528,454800.0],["2024-12-19",197.5752,201.351,196.8259,199.2101,545300.0],["2024-12-20",198.4121,205.0002,198.1202,201.964,1120400.0],["2024-12-23",200.6503,203.92,199.5507,203.4919,316500.0],["2024-12-24",203.4724,206.1096,202.1489,205.2143,237100.0],["2024-12-26",204.5526,208.0461,203.4724,207.5596,313200.0],["2024-12-27",206.3237,210.4595,204.7764,205.7301,333900.0],["2024-12-30",203.453,209.2236,202.6939,206.6935,423900.0],["2024-12-31",207.3941,209.3209,206.6448,207.8904,401300.0],["2025-01-02",208.7468,210.6152,208.1045,209.6032,505800.0],["2025-01-03",210.1286,213.5443,208.5716,212.795,427000.0],["2025-01-06",212.6199,215.656,211.7732,212.795,623900.0],["2025-01-07",214.1185,217.2812,212.3474,215.7826,646400.0],["2025-01-08",215.2765,216.055,212.5031,215.8799,652700.0],["2025-01-10",213.5249,215.7923,207.6861,210.2454,433200.0],["2025-01-13",208.7079,210.2065,207.618,208.3965,341200.0],["2025-01-14",208.9317,214.4202,208.0364,213.7098,402700.0],["2025-01-15",217.6704,218.4878,215.3057,217.0865,244700.0],["2025-01-16",216.8238,219.4123,216.8238,217.8456,255600.0],["2025-01-17",218.6825,219.5194,216.7459,216.9892,243900.0],["2025-01-21",218.5657,219.4415,215.7728,218.1083,417200.0],["2025-01-22",218.9063,219.1496,217.0379,217.8456,213700.0],["2025-01-23",217.6412,219.7237,216.707,218.2543,290000.0],["2025-01-24",217.9818,219.0328,217.0963,218.7993,354000.0],["2025-01-27",218.1764,223.3827,217.5828,223.3243,299500.0],["2025-01-28",223.2076,225.728,221.018,223.7623,337300.0],["2025-01-29",223.1686,225.4068,220.872,223.1394,405400.0],["2025-01-30",225.2706,226.7108,223.1881,224.8911,324300.0],["2025-01-31",223.6747,225.7377,221.3489,221.7381,679100.0],["2025-02-03",215.9869,223.0908,215.9188,221.8646,397000.0],["2025-02-04",220.8331,223.8401,219.3345,220.619,339500.0],["2025-02-05",222.721,224.4921,220.9207,223.334,384200.0],["2025-02-06",224.385,225.689,221.7479,224.2975,626200.0],["2025-02-07",208.4354,217.9818,200.592,202.8691,1437700.0],["2025-02-10",201.1661,204.1049,195.0353,195.1618,989800.0],["2025-02-11",195.1716,195.1716,189.2355,191.3666,1080100.0],["2025-02-12",190.5687,195.0353,188.5737,193.7119,876000.0],["2025-02-13",194.4417,200.9812,191.7559,199.0057,977200.0],["2025-02-14",198.4802,199.8134,194.1498,194.4807,878500.0],["2025-02-18",195.1844,197.6184,194.6077,196.3867,566700.0],["2025-02-19",195.3995,196.377,193.5911,194.7446,542700.0],["2025-02-20",193.6498,195.0769,190.0429,191.6948,643400.0],["2025-02-21",192.5746,194.4416,184.9502,185.1163,831700.0],["2025-02-24",186.5923,198.0485,186.5923,194.8814,877800.0],["2025-02-25",196.2988,197.4522,192.5452,195.2919,494400.0],["2025-02-26",195.2822,196.68,193.4054,194.5491,340900.0],["2025-02-27",195.8491,197.55,195.3799,196.1033,386000.0],["2025-02-28",196.289,198.3906,195.2431,198.1267,455400.0],["2025-03-03",200.3553,200.4629,193.3272,194.4318,419900.0],["2025-03-04",192.3204,192.3204,187.2179,188.7037,493800.0],["2025-03-05",189.0458,191.6166,188.1368,191.1474,362700.0],["2025-03-06",189.4759,191.6068,186.6021,188.6548,380100.0],["2025-03-07",187.7165,189.9549,184.1193,186.2991,548600.0],["2025-03-10",183.8749,186.172,179.5935,181.8809,598100.0],["2025-03-11",180.7959,185.0088,178.6649,183.0539,793000.0],["2025-03-12",185.9765,186.6999,180.4733,183.6403,466600.0],["2025-03-13",184.6081,185.4683,180.3853,181.8222,337100.0],["2025-03-14",184.6667,187.7067,184.0607,187.1886,418900.0],["2025-03-17",185.869,189.8474,185.869,188.733,371600.0],["2025-03-18",189.0849,189.1631,185.8104,186.3284,368100.0],["2025-03-19",186.9638,188.8112,185.1261,187.736,427800.0],["2025-03-20",186.2796,188.6158,186.0645,187.2668,352000.0],["2025-03-21",186.7781,189.5737,185.5953,187.5405,1184600.0],["2025-03-24",189.0654,194.1678,187.6969,193.9235,428800.0],["2025-03-25",194.2852,197.3251,193.5325,196.8266,466600.0],["2025-03-26",197.8823,201.4892,196.3965,197.071,287000.0],["2025-03-27",196.9244,198.0485,194.7837,196.7582,285800.0],["2025-03-28",196.7973,198.6545,189.9745,191.4505,278900.0],["2025-03-31",189.2511,193.7964,189.0556,192.467,314700.0],["2025-04-01",192.2031,194.4122,190.1015,193.8062,317800.0],["2025-04-02",189.9256,196.1326,189.3293,195.4582,293600.0],["2025-04-03",185.1163,188.127,182.223,182.8974,597300.0],["2025-04-04",174.2076,174.2076,166.3584,168.5186,874400.0],["2025-04-07",161.6664,173.1421,155.6647,164.5305,837300.0],["2025-04-08",171.803,174.0023,162.8297,164.7358,440900.0],["2025-04-09",162.0183,178.8018,160.8747,177.8047,462500.0],["2025-04-10",173.6407,174.6279,165.5373,169.6623,511500.0],["2025-04-11",169.5939,174.4324,167.5607,174.1294,558000.0],["2025-04-14",177.4138,179.1537,174.9016,177.0325,405200.0],["2025-04-15",177.3551,180.0139,176.5438,178.3228,378400.0],["2025-04-16",179.3492,181.3041,176.6415,178.4988,414100.0],["2025-04-17",179.6131,181.3433,177.1987,180.5515,371000.0],["2025-04-21",178.9484,178.9484,174.2369,177.1987,349000.0],["2025-04-22",180.6004,182.8681,178.0491,182.6238,226700.0],["2025-04-23",185.2825,190.4143,183.5719,184.872,319400.0],["2025-04-24",184.0313,188.215,182.0959,187.2375,266700.0],["2025-04-25",186.6999,187.6773,182.8486,183.7576,411500.0],["2025-04-28",184.1095,186.7976,184.1095,186.2991,299900.0],["2025-04-29",184.999,188.0683,184.3832,187.5405,273700.0],["2025-04-30",181.8124,183.308,177.4431,183.0929,671500.0],["2025-05-01",182.5358,183.6501,180.6395,182.7313,701000.0],["2025-05-02",199.4072,203.3465,193.1708,193.3077,620200.0],["2025-05-05",190.3264,194.9303,190.3264,191.773,353400.0],["2025-05-06",190.3263,195.9567,188.733,193.728,525700.0],["2025-05-07",194.5198,196.6996,193.7182,194.7935,349000.0],["2025-05-08",196.1326,199.6907,195.4679,197.5109,382300.0],["2025-05-09",198.1071,200.7757,197.4522,200.2381,471400.0],["2025-05-12",205.2721,207.188,202.2712,203.0532,442800.0],["2025-05-13",203.9269,205.1737,202.3464,202.6311,407600.0],["2025-05-14",202.3169,202.5231,199.2737,201.0997,359800.0],["2025-05-15",200.2357,202.8372,198.7534,201.188,329600.0],["2025-05-16",201.8457,206.283,200.8248,205.2914,690100.0],["2025-05-19",201.1684,206.3517,201.1684,205.8707,421400.0],["2025-05-20",205.1344,207.2156,203.8484,204.4276,500200.0],["2025-05-21",202.8667,204.4767,199.9707,200.0198,317100.0],["2025-05-22",199.8234,200.7659,198.2233,199.1755,262700.0],["2025-05-23",193.7075,196.79,193.1381,195.9556,373700.0],["2025-05-27",198.665,201.1585,197.3987,200.6186,338700.0],["2025-05-28",200.059,200.7757,196.6526,197.0158,275700.0],["2025-05-29",198.5767,200.5303,196.9176,200.2849,317800.0],["2025-05-30",200.0296,200.5106,197.8012,199.5682,429600.0],["2025-06-02",198.6061,200.1572,196.5446,199.9707,389500.0],["2025-06-03",199.4504,201.5316,196.7213,199.902,367200.0],["2025-06-04",200.6972,200.6972,195.9458,195.9654,504900.0],["2025-06-05",196.2108,198.6258,194.1984,197.6343,424800.0],["2025-06-06",200.7855,202.6115,199.7449,202.2973,257700.0],["2025-06-09",202.1893,202.1893,197.3987,199.4798,366200.0],["2025-06-10",199.4701,200.0394,196.9078,198.2233,341500.0],["2025-06-11",198.8123,199.4111,193.8155,194.6205,639900.0],["2025-06-12",192.9025,195.7003,192.1859,195.3175,309400.0],["2025-06-13",193.6191,194.9052,191.8128,193.3345,259800.0],["2025-06-16",194.0806,195.8967,193.4032,194.4732,271500.0],["2025-06-17",192.4411,193.4032,190.5268,191.4594,310400.0],["2025-06-18",191.1747,193.6093,190.5072,191.9208,502800.0],["2025-06-20",193.1185,194.8463,191.4791,192.2055,480900.0],["2025-06-23",191.5085,195.0328,190.7624,194.5714,247100.0],["2025-06-24",195.4157,196.5937,193.7075,193.9137,195000.0],["2025-06-25",194.0609,195.5433,191.106,191.8423,267800.0],["2025-06-26",192.7356,195.2684,192.127,195.1015,227400.0],["2025-06-27",195.1604,196.2599,192.7945,193.8646,509500.0],["2025-06-30",194.3947,195.3862,192.9222,194.7285,261200.0],["2025-07-01",194.8365,197.1042,193.6093,195.5825,301300.0],["2025-07-02",195.4549,195.7593,190.7821,192.5,519300.0],["2025-07-03",192.5,195.612,192.5,194.1689,227900.0],["2025-07-07",193.2854,195.4549,190.1341,190.8508,334100.0],["2025-07-08",191.3416,195.4549,191.3416,194.1198,344300.0],["2025-07-09",194.0805,195.0426,191.4496,191.7048,232800.0],["2025-07-10",192.8338,194.4536,191.7245,193.0498,351900.0],["2025-07-11",191.4987,192.5393,189.2015,190.9293,412700.0],["2025-07-14",190.0458,193.9726,190.0065,193.3246,259800.0],["2025-07-15",192.3921,193.148,188.5242,188.7696,360800.0],["2025-07-16",189.5451,191.106,187.4639,190.409,439700.0],["2025-07-17",189.2703,194.3161,189.2703,194.0707,391700.0],["2025-07-18",194.002,194.3652,191.0177,191.2435,416200.0],["2025-07-21",191.2336,191.3318,188.0726,188.1904,287500.0],["2025-07-22",188.907,192.9025,187.5032,192.0779,324900.0],["2025-07-23",194.5714,194.5714,191.587,193.1676,274700.0],["2025-07-24",192.2153,192.4902,190.0851,190.2618,248800.0],["2025-07-25",190.4581,192.9516,189.82,192.9516,205700.0],["2025-07-28",193.0301,193.5897,190.4286,191.0373,242900.0],["2025-07-29",191.9208,192.7062,188.5144,190.2421,519400.0],["2025-07-30",189.5549,191.3809,185.8049,187.0222,409300.0],["2025-07-31",186.0012,190.301,186.0012,188.9267,511200.0],["2025-08-01",172.9349,175.3793,162.4897,174.0835,1819800.0],["2025-08-04",176.7242,177.7255,172.071,173.8577,1159900.0],["2025-08-05",174.4958,182.2806,173.7203,179.7478,1020400.0],["2025-08-06",180.0423,181.0535,177.9808,180.327,693400.0],["2025-08-07",180.975,181.7407,177.7943,178.5796,641000.0],["2025-08-08",179.5613,183.7924,179.2963,183.0365,508000.0],["2025-08-11",183.3605,186.227,182.4671,182.8205,523000.0],["2025-08-12",184.5274,185.9087,183.3237,183.7973,285300.0],["2025-08-13",183.6493,187.428,183.6493,187.428,424700.0],["2025-08-14",186.8065,187.1913,185.0602,186.6881,281000.0],["2025-08-15",187.5464,187.5464,184.8036,185.662,360600.0],["2025-08-18",185.0799,185.5337,183.6789,185.5337,403000.0],["2025-08-19",185.7508,188.9672,185.0108,186.5894,253700.0],["2025-08-20",188.0101,189.8255,187.6056,189.8255,429500.0],["2025-08-21",189.5296,189.6578,187.3097,188.7896,176500.0],["2025-08-22",188.9573,193.3182,188.9573,190.9897,284400.0],["2025-08-25",190.3682,191.9172,188.4837,188.5528,215100.0],["2025-08-26",188.3949,190.2596,187.9608,189.8946,313700.0],["2025-08-27",189.3717,192.1243,189.3717,191.4239,362800.0],["2025-08-28",191.779,192.0652,189.4013,190.8516,270800.0],["2025-08-29",191.0687,193.0616,191.0687,192.1835,303300.0],["2025-09-02",191.1476,192.9038,189.3618,192.1046,277600.0],["2025-09-03",191.5028,193.9299,191.5028,193.9101,251800.0],["2025-09-04",194.8474,196.3372,193.3576,194.9461,216100.0],["2025-09-05",194.1469,195.0447,190.0229,190.6543,301900.0],["2025-09-08",189.5887,190.1116,186.2638,189.6479,418600.0],["2025-09-09",189.7663,190.9601,187.2011,188.2568,482500.0],["2025-09-10",186.9446,189.3717,183.0474,189.056,522000.0],["2025-09-11",189.6282,192.3217,188.316,192.0849,351400.0],["2025-09-12",192.3907,192.5683,189.4111,189.6282,330900.0],["2025-09-15",190.0919,190.5852,186.2836,186.7867,535100.0],["2025-09-16",186.2737,186.2737,182.7613,184.3991,648500.0],["2025-09-17",184.6556,185.6817,180.9065,183.4914,1452300.0],["2025-09-18",183.748,187.4774,183.6789,186.0764,1112000.0],["2025-09-19",186.5302,187.6056,182.3667,184.0637,1400800.0],["2025-09-22",183.1955,185.2279,182.0312,184.261,686300.0],["2025-09-23",184.6556,186.4414,184.4386,185.3956,468300.0],["2025-09-24",186.0862,188.7304,185.514,188.4738,446800.0],["2025-09-25",188.4443,189.6973,184.0538,185.7113,491900.0],["2025-09-26",186.8558,188.829,186.2737,188.5034,298700.0],["2025-09-29",188.5528,188.7205,186.5697,187.3886,298400.0],["2025-09-30",187.4083,189.7663,187.2801,189.5591,288700.0],["2025-10-01",188.7107,191.1772,188.7107,190.7924,443300.0],["2025-10-02",190.4668,192.2427,189.0856,191.2758,284100.0],["2025-10-03",192.2132,196.1103,191.5028,194.8178,456100.0],["2025-10-06",195.2421,197.2055,194.3245,194.7882,363300.0],["2025-10-07",196.2188,197.7283,194.2456,194.9461,417700.0],["2025-10-08",196.3767,196.3767,193.5155,194.5218,348200.0],["2025-10-09",194.3936,195.5381,191.0884,192.0849,340800.0],["2025-10-10",193.1307,193.9792,189.0757,189.421,311800.0],["2025-10-13",189.4901,192.5979,189.3421,191.8974,262700.0],["2025-10-14",191.3449,195.3703,191.0785,194.364,379800.0],["2025-10-15",193.8904,194.9263,189.0461,189.7959,334500.0],["2025-10-16",187.4872,187.4872,183.8762,185.5535,350400.0],["2025-10-17",183.7085,185.9975,180.571,185.2279,504400.0],["2025-10-20",186.7571,187.1222,185.5436,185.9185,265400.0],["2025-10-21",186.4414,188.4443,185.3759,186.8459,239700.0],["2025-10-22",186.4611,188.385,184.3399,185.8889,349900.0],["2025-10-23",186.2046,187.4971,185.218,187.211,323700.0],["2025-10-24",188.0299,188.4541,186.6388,186.8854,289400.0],["2025-10-27",187.9016,188.533,186.3526,186.9249,270200.0],["2025-10-28",186.5499,186.5499,183.1461,184.3498,217300.0],["2025-10-29",183.1757,187.2208,181.6464,187.0728,533500.0],["2025-10-30",186.5105,189.9439,186.254,186.471,843500.0],["2025-10-31",181.6366,190.0919,175.8254,180.0186,1142700.0],["2025-11-03",180.9164,183.1856,177.1179,179.1108,622400.0],["2025-11-04",178.2426,184.5076,177.769,184.1525,595300.0],["2025-11-05",184.9516,187.2801,184.3597,184.8727,505700.0],["2025-11-06",185.3956,189.6381,185.3956,188.6218,549500.0],["2025-11-07",187.3097,189.3815,186.3428,187.8918,432300.0],["2025-11-10",188.1297,188.1297,184.8876,185.0562,224300.0],["2025-11-11",185.4726,186.8805,184.1837,184.3126,295800.0],["2025-11-12",185.3239,188.9526,185.3239,188.6552,354600.0],["2025-11-13",189.0914,190.073,187.6141,188.8237,235300.0],["2025-11-14",188.9328,190.2613,186.6425,187.0986,250800.0],["2025-11-17",187.743,188.2685,182.2305,182.528,331500.0],["2025-11-18",181.7248,186.6425,181.1696,185.0958,281100.0],["2025-11-19",185.4825,189.369,183.9358,186.2657,472400.0],["2025-11-20",187.5943,189.2897,182.7659,183.2319,318800.0],["2025-11-21",184.848,187.3762,183.2021,185.5618,285700.0],["2025-11-24",184.6199,185.889,183.5392,185.6213,449700.0],["2025-11-25",187.168,189.5574,186.117,188.328,516900.0],["2025-11-26",188.5461,190.9752,188.3379,189.1311,313800.0],["2025-11-28",188.0008,190.3307,187.3266,188.2487,161300.0],["2025-12-01",188.447,191.8179,188.0206,191.0446,416200.0],["2025-12-02",191.5007,191.7783,189.6665,190.9752,410900.0],["2025-12-03",190.7571,192.8391,187.3365,187.7034,502600.0],["2025-12-04",186.6822,191.5403,186.6822,190.9653,528700.0],["2025-12-05",190.7769,192.8292,190.2812,191.114,494800.0],["2025-12-08",190.5984,191.5007,185.1454,187.0292,406600.0],["2025-12-09",187.6637,192.7301,185.4329,191.3718,457000.0],["2025-12-10",191.5106,196.5373,190.8463,195.9821,573400.0],["2025-12-11",196.9537,201.445,194.951,201.1971,569700.0],["2025-12-12",201.9209,202.843,199.8488,201.6334,397000.0],["2025-12-15",203.5965,205.2919,199.5117,202.2382,483600.0],["2025-12-16",202.2283,204.2509,199.7298,200.6717,684900.0],["2025-12-17",198.7383,202.7934,198.54,201.3954,602500.0],["2025-12-18",200.523,202.377,199.0754,202.0399,787600.0],["2025-12-19",201.6631,205.6587,201.6631,203.9435,866200.0],["2025-12-22",204.3004,207.2946,202.0399,205.2522,406400.0],["2025-12-23",206.0057,207.0071,204.0327,204.6871,347700.0],["2025-12-24",205.2324,205.2324,203.5568,204.7565,190000.0],["2025-12-26",204.7367,206.2734,200.1759,203.8344,214900.0],["2025-12-29",203.9832,204.4888,202.7637,203.2098,284800.0],["2025-12-30",203.6857,204.0427,202.2679,203.1107,305200.0],["2025-12-31",202.03,203.5172,198.0939,201.7226,392200.0],["2026-01-02",201.5442,202.9322,200.1759,201.7028,500000.0],["2026-01-05",199.8488,205.5695,199.8488,202.9322,552200.0],["2026-01-06",200.87,202.03,196.3489,200.1958,594900.0],["2026-01-07",199.2242,201.5144,197.9154,199.3233,389400.0],["2026-01-08",199.1349,202.5654,198.7483,200.7113,516700.0],["2026-01-09",200.0966,201.6334,199.71,199.7496,262600.0],["2026-01-12",198.0344,200.5031,196.6959,200.404,290500.0],["2026-01-13",200.1462,201.336,195.3575,196.2399,309600.0],["2026-01-14",196.2696,197.727,195.4268,196.339,310500.0],["2026-01-15",197.0429,197.9253,194.5147,195.0501,264700.0],["2026-01-16",193.6026,194.8022,191.689,193.1762,291200.0],["2026-01-20",191.1239,193.3349,191.0545,192.6706,357400.0],["2026-01-21",193.3844,197.271,191.9369,192.7598,458600.0],["2026-01-22",192.74,194.7923,190.9554,194.485,313600.0],["2026-01-23",193.2258,193.7215,190.767,193.4142,242800.0],["2026-01-26",194.6535,197.0033,194.6535,196.8744,303300.0],["2026-01-27",196.805,197.5387,193.9099,194.9311,217700.0],["2026-01-28",194.4056,195.4863,193.8702,195.06,229600.0],["2026-01-29",196.6464,197.7964,194.3759,197.6973,378000.0],["2026-01-30",196.8347,201.4252,194.832,201.0187,497700.0],["2026-02-02",200.7807,204.1914,198.4706,203.3982,457400.0],["2026-02-03",201.9804,205.9562,200.3147,200.8006,374400.0],["2026-02-04",202.1688,205.7579,199.9083,203.3288,453600.0],["2026-02-05",204.231,206.1445,202.7538,204.231,655800.0],["2026-02-06",218.6171,227.2528,216.7135,223.4356,1271800.0],["2026-02-09",224.7741,224.7741,216.1385,217.4472,452300.0],["2026-02-10",216.7829,219.1723,211.7661,215.6526,421100.0],["2026-02-11",216.9812,220.5406,215.7122,218.8154,544400.0],["2026-02-12",218.8055,223.3167,217.011,222.5235,614800.0],["2026-02-13",220.9867,223.3563,216.7234,217.8636,735400.0],["2026-02-17",219.9047,222.9814,216.1311,220.9203,636100.0],["2026-02-18",221.0398,222.4636,219.2874,221.6074,321300.0],["2026-02-19",221.1195,222.5532,220.3329,221.8563,368600.0],["2026-02-20",222.4537,223.6186,220.084,222.9117,353700.0],["2026-02-23",222.2645,225.7295,215.2749,215.6433,632100.0],["2026-02-24",214.5978,217.9931,214.5978,217.4653,345300.0],["2026-02-25",218.9489,219.3671,215.9818,219.1082,315100.0],["2026-02-26",220.1337,223.0212,217.3857,219.4666,229200.0],["2026-02-27",218.3913,218.3913,211.7104,214.7969,486900.0],["2026-03-02",213.2536,217.0969,212.3575,216.0316,334100.0],["2026-03-03",212.5567,212.7359,205.109,211.9194,584500.0],["2026-03-04",211.1727,211.551,207.6878,209.9181,412000.0],["2026-03-05",207.7376,209.6294,205.2683,207.2298,253700.0],["2026-03-06",204.7207,207.0904,199.0553,206.274,339200.0],["2026-03-09",204.0934,205.8956,198.8861,205.4874,410700.0],["2026-03-10",205.6268,209.6692,203.1973,205.9554,440900.0],["2026-03-11",205.0592,206.3237,202.5999,205.1289,263100.0],["2026-03-12",202.3709,204.4718,201.4051,204.1133,288500.0],["2026-03-13",205.3281,205.3281,200.3895,200.6384,334800.0],["2026-03-16",201.4947,203.7151,200.8774,201.4748,347600.0],["2026-03-17",203.1376,208.096,203.1376,204.9099,263500.0],["2026-03-18",204.8103,207.5385,202.0324,202.1021,350100.0],["2026-03-19",201.2856,202.351,197.2532,199.6328,231200.0],["2026-03-20",199.4735,201.0765,195.5804,197.1337,601200.0],["2026-03-23",201.1562,202.0722,199.1648,200.1605,271200.0],["2026-03-24",198.8263,203.3666,198.2389,202.5203,268900.0],["2026-03-25",204.5913,204.6012,201.6142,203.6354,204300.0],["2026-03-26",203.6255,205.348,202.1817,203.3765,198800.0],["2026-03-27",202.9882,203.6553,197.3726,197.9601,238600.0],["2026-03-30",199.2544,201.5644,197.6215,199.3739,247200.0],["2026-03-31",202.4904,204.651,200.1605,203.277,304600.0],["2026-04-01",203.1376,206.1246,202.2913,203.3765,226600.0],["2026-04-02",201.8133,206.8415,199.4835,204.2727,233900.0],["2026-04-06",202.7194,207.8272,201.9826,207.7276,344200.0],["2026-04-07",206.4233,209.5896,204.5017,207.4489,281800.0],["2026-04-08",211.9891,213.0744,209.261,210.3861,441400.0],["2026-04-09",208.2952,211.78,206.9212,207.8969,274000.0],["2026-04-10",206.264,206.264,201.5146,204.1631,354900.0],["2026-04-13",202.2415,205.5969,199.5233,205.5372,252100.0],["2026-04-14",204.8402,207.1402,203.5657,204.9995,304500.0],["2026-04-15",205.1488,208.4246,204.3722,206.8515,337600.0],["2026-04-16",207.8073,210.406,206.5627,207.8272,273900.0],["2026-04-17",207.8272,211.6705,206.3337,210.1571,255400.0],["2026-04-20",209.6095,213.0446,209.5099,211.3021,370600.0],["2026-04-21",211.7402,211.7402,207.4588,208.9921,317500.0],["2026-04-22",208.4147,208.4147,203.964,206.2441,303800.0],["2026-04-23",206.1943,208.8528,205.2185,208.6735,309700.0],["2026-04-24",207.7376,209.8086,206.0649,208.1657,287800.0],["2026-04-27",207.8571,210.7346,206.5328,208.7532,314000.0],["2026-04-28",210.645,211.8896,207.7277,209.022,239700.0],["2026-04-29",208.1956,209.032,206.1445,207.0207,246700.0],["2026-04-30",205.8657,211.1229,203.3965,210.5454,297700.0],["2026-05-01",211.5012,212.3774,207.6878,207.7774,383200.0],["2026-05-04",206.5428,211.1428,206.5428,210.2467,435000.0],["2026-05-05",210.9238,214.5281,210.9238,212.5368,426900.0],["2026-05-06",214.5181,216.0814,212.7558,213.6619,727000.0],["2026-05-07",214.9562,215.3246,211.8796,211.8896,589800.0],["2026-05-08",213.8809,220.9402,206.7121,209.6891,641900.0],["2026-05-11",209.8683,210.7943,206.9311,208.564,324300.0],["2026-05-12",219.0485,219.0485,206.7718,209.2709,345200.0],["2026-05-13",208.4844,210.0774,205.0891,207.0705,281900.0],["2026-05-14",208.6337,211.6008,206.8515,210.2367,278600.0],["2026-05-15",210.2367,211.7999,207.9268,209.2411,254800.0],["2026-05-18",208.8926,214.8766,208.6935,214.09,348500.0],["2026-05-19",212.46,214.94,209.77,210.32,429400.0],["2026-05-20",211.68,215.19,209.86,214.13,293500.0],["2026-05-21",212.88,215.75,211.21,215.17,430500.0],["2026-05-22",215.12,215.95,212.9,214.04,296600.0],["2026-05-26",213.81,215.11,211.83,212.11,241900.0],["2026-05-27",212.56,212.79,206.61,206.78,412600.0],["2026-05-28",204.83,206.61,203.46,204.56,484500.0],["2026-05-29",204.19,204.7,200.28,200.74,386600.0],["2026-06-01",198.85,201.61,198.33,198.71,326800.0],["2026-06-02",198.94,201.59,197.39,198.37,404400.0],["2026-06-03",198.08,199.7,195.1,195.11,396600.0],["2026-06-04",196.95,199.76,196.95,197.97,336100.0],["2026-06-05",199.44,206.52,199.04,204.96,347500.0],["2026-06-08",203.14,206.24,200.82,201.21,285800.0],["2026-06-09",202.19,205.13,202.05,203.3,313800.0],["2026-06-10",204.81,207.85,204.55,205.35,394400.0],["2026-06-11",207.08,208.2,205.7,206.18,362800.0],["2026-06-12",207.72,210.72,205.77,210.45,277900.0],["2026-06-15",212.01,214.07,209.89,210.39,213700.0],["2026-06-16",211.74,213.48,208.57,209.44,438900.0],["2026-06-17",208.56,213.44,207.99,211.83,527800.0],["2026-06-18",212.87,213.55,208.73,210.54,634500.0],["2026-06-22",210.19,212.27,207.16,209.15,379600.0],["2026-06-23",209.0,212.52,208.52,211.74,362200.0],["2026-06-24",212.91,212.91,206.12,207.79,510200.0],["2026-06-25",207.93,212.13,207.39,208.5,298400.0],["2026-06-26",210.03,215.85,209.02,215.28,589800.0],["2026-06-29",214.22,216.14,213.5,214.84,274300.0],["2026-06-30",214.84,215.41,212.53,212.65,276500.0],["2026-07-01",213.67,218.42,213.67,215.65,308800.0],["2026-07-02",217.66,221.25,215.25,221.0,381900.0],["2026-07-06",222.07,225.32,220.3301,224.08,321120.791304],["2026-07-07",225.55,230.355,225.55,230.22,399902.198264],["2026-07-08",231.87,232.75,227.48,227.62,345967.885768],["2026-07-09",227.95,231.065,227.59,230.49,376549.225083],["2026-07-10",230.4,231.72,228.16,231.16,357940.802861],["2026-07-13",233.17,238.6,233.04,238.01,452157.586169],["2026-07-14",237,238.91,233.14,234.04,379413.546192],["2026-07-15",231.8,237.38,231.16,234.23,425506.288609],["2026-07-16",233.87,240.83,233.28,239.91,370036.771694],["2026-07-17",239.9,244.3025,239.9,241.79,353863.968664],["2026-07-20",240.2,245,240.13,240.88,272853.486822],["2026-07-21",240.86,241.45,238.035,238.89,312528.086694],["2026-07-22",239.29,241.628,233.94,235.31,423827.292717],["2026-07-23",235,236.27,232.025,234.28,328874.096165],["2026-07-24",235.42,240.79,234.72,238.92,329155.828445],["2026-07-27",239.6,241.641,238.49,239,230877.72378],["2026-07-28",240.69,242.99,237.925,242.64,326900.622235],["2026-07-29",241,242.55,236.7,237.11,613397.975936],["2026-07-30",237.42,239.5,233.85,238.06,302241.423634],["2026-07-31",237.12,239.465,235.72,236.85,238187.053328],["2026-08-03",238.01,239.58,235.11,236.37,272586.896901],["2026-08-04",233.21,237.34,232.41,236.19,482405.300454],["2026-08-05",238.05,238.8899,235.255,236.38,356296.254799],["2026-08-06",239.25,239.38,235.96,236.31,273116.848528],["2026-08-07",246.77,248.125,239.735,246.33,512655.121557],["2026-08-10",245.18,247.22,244.155,246.36,51956.833829],["2026-08-11",245,246.08,242.48,244.65,382523.63596],["2026-08-12",243.97,247.2,243.84,246.08,405492.33149],["2026-08-13",248,250.705,246.73,250.38,379412.846387],["2026-08-14",250.25,251,242.1835,249.45,264558.39576]]}